國光生 (4142)-元大-大統券商分點個股進出

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
28.10
漲跌
▼0.15
漲幅
-0.53%
成交量
739張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

國光生 (4142)籌碼相關－元大-大統券商分點個股進出

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-大統券商分點個股進出
元大-大統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
2024/05/08	50	28.26	0	0.00	28.10	50	1,120	4.46%
2024/05/07	0	0.00	0.2	28.25	28.20	-0.2	1,119	-0.02%
2024/04/24	0	0.00	2	27.20	27.20	-2	1,096	-0.18%
2024/04/23	1	26.90	0	0.00	27.10	1	1,105	0.09%
2024/04/19	0	0.00	2	27.75	27.35	-2	1,100	-0.18%
2024/04/18	22	28.95	6	29.17	28.50	16	1,073	1.49%
2024/04/16	1	25.90	10	25.20	25.30	-9	935	-0.96%
2024/04/15	10.1	26.45	187	26.00	26.00	-176.9	920	-19.23%	大賣/鉅額交易
2024/04/12	5.1	26.60	0	0.00	26.55	5.1	910	0.55%
2024/03/27	2	26.78	0	0.00	26.70	2	976	0.20%
2024/03/26	0.1	26.65	0	0.00	26.55	0.1	984	0.01%
2024/03/22	16	26.37	2	26.35	26.35	14	990	1.41%
2024/03/21	2	26.50	0	0.00	26.55	2	994	0.20%
2024/03/20	0	26.75	0	0.00	26.65	0	1,025	0.00%
2024/03/13	24	27.82	6	27.80	27.80	18	1,026	1.75%
2024/03/11	8	28.10	0	0.00	28.20	8	1,031	0.78%
2024/03/08	30	28.17	0	0.00	28.15	30	1,040	2.88%
2024/03/07	20	28.40	0	0.00	28.40	20	1,071	1.87%
2024/03/06	11	28.72	6	28.75	28.70	5	1,074	0.47%
2024/03/04	10.1	28.65	0	0.00	28.70	10.1	1,094	0.92%
2024/03/01	0.1	29.40	0	0.00	29.20	0.1	1,115	0.00%
2024/02/29	10	29.40	0	0.00	29.40	10	1,226	0.82%
2024/02/27	2	29.85	0	0.00	29.65	2	1,221	0.16%
2024/02/23	11	29.99	0	0.00	30.00	11	1,222	0.90%
2024/02/22	0	0.00	1	30.15	30.45	-1	1,220	-0.08%
2024/02/21	24	30.05	0	0.00	30.00	24	1,213	1.98%
2024/02/20	2	30.33	0	0.00	30.20	2	1,212	0.16%
2024/02/19	0	0.00	7	30.80	30.70	-7	1,214	-0.58%
2024/02/05	0	0.00	2	30.30	30.10	-2	1,052	-0.19%
2024/02/02	10.1	30.10	20	30.30	30.05	-9.9	1,049	-0.94%
2024/02/01	0.1	30.53	0	0.00	30.30	0.1	1,039	0.01%
2024/01/31	10.1	30.68	0	0.00	30.55	10.1	1,030	0.98%
2024/01/30	4	30.85	0	0.00	30.80	4	1,042	0.38%
2024/01/29	0	0.00	20	31.13	31.10	-20	1,041	-1.92%
2024/01/26	5	31.10	0	0.00	31.10	5	1,038	0.48%
2024/01/23	1	31.10	0	0.00	31.10	1	1,035	0.10%
2024/01/22	0	0.00	0.1	31.20	31.00	-0.1	1,035	-0.01%
2024/01/19	0	0.00	1	31.00	31.05	-1	1,044	-0.10%
2024/01/03	1	33.55	1.3	33.38	33.00	-0.3	1,022	-0.03%
2023/12/27	0	0.00	1	33.25	33.15	-1	1,002	-0.10%
2023/12/25	1	32.55	0	0.00	32.55	1	977	0.10%
2023/12/22	1	32.80	0	0.00	32.75	1	974	0.10%
2023/12/15	0.1	32.80	0	0.00	32.50	0.1	1,000	0.00%
2023/12/14	4	32.90	0	0.00	32.75	4	979	0.41%
2023/12/12	1.1	33.29	0	0.00	33.15	1.1	988	0.11%
2023/12/11	13	33.45	0	0.00	33.20	13	983	1.32%
2023/12/07	0	0.00	3	35.10	34.35	-3	965	-0.31%
2023/12/05	0	0.00	3	35.70	35.80	-3	967	-0.31%
2023/12/04	0	0.00	0.1	36.25	36.05	-0.1	953	-0.01%
2023/12/01	20	35.95	0	0.00	35.80	20	920	2.17%
2023/11/29	0	0.00	3	35.85	35.95	-3	888	-0.34%
2023/11/28	0	0.00	2	35.73	35.65	-2	880	-0.23%
2023/11/27	2	36.10	7.1	35.95	36.00	-5.1	845	-0.60%
2023/11/16	0.1	32.90	0	0.00	32.95	0.1	749	0.01%
2023/11/13	1	32.25	0	0.00	32.00	1	743	0.13%
2023/11/08	0	0.00	1	32.40	32.45	-1	758	-0.13%
2023/11/07	0	0.00	1	32.75	32.40	-1	760	-0.13%
2023/11/06	0.1	32.10	0	0.00	32.45	0.1	752	0.01%
2023/11/02	0	0.00	0.1	32.15	32.05	-0.1	754	-0.01%
2023/10/16	0.1	32.55	0	0.00	32.35	0.1	860	0.01%
2023/10/12	6	33.33	0	0.00	33.25	6	867	0.69%
2023/09/26	0	0.00	1	34.55	34.50	-1	901	-0.11%
2023/09/25	0	0.00	2	34.33	34.30	-2	895	-0.22%
2023/09/21	1	34.80	4	34.69	34.50	-3	895	-0.33%
2023/09/20	0	0.00	2	34.65	34.60	-2	880	-0.23%
2023/09/19	0	0.00	1	33.80	33.70	-1	868	-0.12%
2023/09/13	0	0.00	0.1	33.30	33.55	-0.1	851	-0.01%
2023/09/06	3	32.55	0	0.00	32.30	3	871	0.34%
2023/09/05	0	0.00	1	32.70	32.65	-1	866	-0.12%
2023/09/01	1	33.20	0	0.00	33.20	1	875	0.11%
2023/08/30	0	0.00	0.4	33.55	33.20	-0.4	874	-0.05%
2023/08/21	1	33.00	1	33.05	32.70	0	859	0.00%
2023/08/16	0	0.00	1	32.30	32.30	-1	878	-0.11%
2023/08/15	20	33.21	0	0.00	33.05	20	871	2.30%
2023/08/14	2	33.25	0	0.00	33.20	2	871	0.23%
2023/08/04	10	34.30	0	0.00	34.25	10	917	1.09%
2023/08/02	5	34.50	0	0.00	34.50	5	925	0.54%
2023/08/01	25	35.12	0	0.00	35.00	25	919	2.72%
2023/07/28	0	0.00	1	35.25	35.30	-1	924	-0.11%
2023/07/27	1	35.25	0	0.00	35.20	1	930	0.11%
2023/07/25	0.2	35.59	1	35.60	35.50	-0.8	955	-0.08%
2023/07/19	5	37.66	4	37.65	36.80	1	979	0.10%
2023/07/14	0	0.00	0.1	35.59	35.40	-0.1	984	-0.01%
2023/07/12	6	36.05	0	0.00	36.10	6	1,010	0.59%
2023/07/11	5	36.10	0	0.00	36.05	5	1,030	0.48%
2023/07/10	10	36.40	0	0.00	36.40	10	1,049	0.95%
2023/07/07	10	36.40	0	0.00	36.35	10	1,059	0.94%
2023/07/03	0	0.00	1	37.60	37.55	-1	1,069	-0.09%
2023/06/29	0	0.00	1	37.50	37.45	-1	1,071	-0.09%
2023/06/27	13	37.50	1	37.35	37.20	12	1,082	1.11%
2023/06/20	0.1	37.65	0	0.00	37.55	0.1	1,091	0.01%
2023/06/16	0	0.00	1	37.65	37.85	-1	1,103	-0.09%
2023/06/15	1	37.15	0	0.00	37.20	1	1,092	0.09%
2023/06/14	13	37.25	0	0.00	37.25	13	1,094	1.19%
2023/06/09	0	0.00	1	38.40	38.40	-1	1,137	-0.09%
2023/06/06	0	0.00	0.1	38.45	38.35	-0.1	2,132	0.00%
2023/05/30	6	37.85	0	0.00	37.90	6	2,212	0.27%
2023/05/26	2.1	38.24	0	0.00	37.75	2.1	2,237	0.09%
2023/05/23	0	0.00	1	38.40	38.55	-1	2,269	-0.04%
2023/05/22	1	38.20	2	37.98	38.05	-1	2,291	-0.04%
2023/05/18	1	37.55	0	0.00	37.50	1	2,289	0.04%
2023/05/16	0	0.00	0	37.45	37.30	0	2,298	0.00%
2023/05/12	6	37.35	0	0.00	37.50	6	2,338	0.26%
2023/05/11	1	37.60	0	0.00	37.55	1	2,370	0.04%
2023/05/10	2	38.70	0	0.00	38.60	2	2,397	0.08%
2023/05/08	0	0.00	0.1	40.60	39.95	-0.1	2,587	0.00%
2023/05/03	0	0.00	1	40.50	40.40	-1	2,730	-0.04%
2023/04/21	3	39.40	0	0.00	40.10	3	2,908	0.10%
2023/04/18	0	0.00	10	40.55	40.75	-10	2,844	-0.35%
2023/04/17	1	40.45	0	0.00	40.30	1	2,816	0.04%
2023/04/13	1	40.50	1	40.15	40.15	0	2,785	0.00%
2023/04/12	0	0.00	0.7	39.80	39.90	-0.7	2,760	-0.03%
2023/04/11	0	0.00	0	39.80	39.55	0	2,756	0.00%
2023/04/10	3	39.97	0	0.00	39.75	3	2,760	0.11%
2023/04/07	1	40.15	1	40.10	40.05	0	2,758	0.00%
2023/04/06	1	39.55	0	0.00	39.50	1	2,780	0.04%
2023/03/24	2	39.00	1	39.55	39.50	1	2,941	0.03%
2023/03/22	0.2	38.95	1	39.10	38.90	-0.8	2,952	-0.03%
2023/03/20	5	38.65	1	38.70	38.90	4	2,976	0.13%
2023/03/17	0	38.50	0	0.00	38.65	0	2,975	0.00%
2023/03/16	1	38.10	15	38.05	38.45	-14	2,978	-0.47%
2023/03/15	0	0.00	2.5	39.44	39.10	-2.5	2,964	-0.08%
2023/03/14	1	39.60	0	0.00	39.50	1	2,970	0.03%
2023/03/13	0	0.00	1	39.45	39.45	-1	2,956	-0.03%
2023/03/10	25.5	41.96	12	41.10	40.45	13.5	2,901	0.47%
2023/03/09	20	42.37	10	43.37	44.85	10	2,395	0.42%
2023/03/08	0	0.00	1	40.75	40.80	-1	2,017	-0.05%
2023/03/02	2	41.50	2	41.60	41.30	0	1,990	0.00%
2023/03/01	1	40.40	0	0.00	39.90	1	1,937	0.05%
2023/02/23	3	40.22	0	0.00	40.50	3	1,954	0.15%
2023/02/21	0.7	41.05	0	0.00	41.00	0.7	2,014	0.03%
2023/02/16	0	0.00	1	40.00	39.90	-1	2,078	-0.05%
2023/02/14	0.1	40.30	1	40.25	40.25	-0.9	2,111	-0.04%
2023/02/10	0	0.00	1	40.80	40.20	-1	2,093	-0.05%
2023/02/09	0	0.00	0.1	41.50	41.15	-0.1	2,065	0.00%
2023/02/08	1	40.85	1	41.00	41.55	0	2,031	0.00%
2023/02/07	3	42.00	5	42.20	41.60	-2	1,984	-0.10%
2023/02/06	0	0.00	3	40.53	40.25	-3	1,850	-0.16%
2023/02/03	1	40.45	1	40.85	40.75	0	1,814	0.00%
2023/02/02	2	39.98	2	39.98	39.90	0	1,743	0.00%
2023/02/01	0	0.00	3	39.32	39.65	-3	1,701	-0.18%
2023/01/31	5	39.09	3	39.60	39.65	2	1,664	0.12%
2023/01/30	1	38.75	3	38.75	38.75	-2	1,471	-0.14%
2023/01/12	0	0.00	1	35.35	35.25	-1	1,441	-0.07%
2023/01/10	0	0.00	3	35.40	35.30	-3	1,455	-0.21%
2022/12/28	3	35.95	0	0.00	35.70	3	1,624	0.18%
2022/12/26	1	37.20	2	37.13	37.00	-1	1,631	-0.06%
2022/12/20	1	35.90	0	0.00	35.75	1	1,659	0.06%
2022/12/19	6	37.59	5	37.97	37.85	1	1,646	0.06%
2022/12/13	2	36.95	4	36.91	37.10	-2	1,581	-0.13%
2022/12/06	1	36.60	0	0.00	36.60	1	1,617	0.06%
2022/12/01	7	38.21	2	38.25	38.25	5	1,674	0.30%
2022/11/29	0	0.00	3	36.67	36.90	-3	1,705	-0.18%
2022/11/25	0	0.00	4	36.83	36.60	-4	1,858	-0.22%
2022/11/24	0	0.00	4	36.76	36.80	-4	1,982	-0.20%
2022/11/23	0	0.00	1	36.70	36.90	-1	2,022	-0.05%
2022/11/22	0	0.00	2	36.93	36.60	-2	2,061	-0.10%
2022/11/21	0	0.00	1	37.30	37.15	-1	2,082	-0.05%
2022/11/18	0	0.00	2	37.43	37.55	-2	2,120	-0.09%
2022/11/17	0	0.00	3	36.80	36.85	-3	2,118	-0.14%
2022/11/16	0	0.00	4	36.08	36.00	-4	2,094	-0.19%
2022/11/15	0	0.00	4	35.96	35.60	-4	2,094	-0.19%
2022/11/14	3	35.67	1	35.45	35.30	2	2,068	0.10%
2022/11/10	1	34.95	0	0.00	34.00	1	2,029	0.05%
2022/11/04	0	0.00	1	34.25	34.25	-1	2,050	-0.05%
2022/11/02	1	34.80	2	34.70	34.85	-1	2,059	-0.05%
2022/11/01	3	33.43	0	0.00	33.50	3	2,046	0.15%
2022/10/25	0	0.00	4	32.05	31.75	-4	2,257	-0.18%
2022/10/21	1	31.70	2	31.73	31.65	-1	2,299	-0.04%
2022/10/20	1	31.90	0	0.00	32.10	1	2,353	0.04%
2022/10/17	1	32.35	1	31.90	32.70	0	2,477	0.00%
2022/10/13	0	0.00	1	32.30	32.30	-1	2,532	-0.04%
2022/10/07	2	35.45	0	0.00	35.10	2	2,562	0.08%
2022/10/03	1	33.75	0	0.00	33.90	1	2,657	0.04%
2022/09/29	2	33.43	0	0.00	33.40	2	2,982	0.07%
2022/09/23	4	35.53	0	0.00	35.30	4	3,286	0.12%
2022/09/22	1	35.70	0	0.00	35.85	1	3,401	0.03%
2022/09/20	1	36.15	0	0.00	36.10	1	3,627	0.03%
2022/09/19	2	35.95	0	0.00	36.05	2	3,689	0.05%
2022/09/16	1	36.90	0	0.00	36.55	1	3,710	0.03%
2022/09/15	2	37.03	0	0.00	37.15	2	3,721	0.05%
2022/09/14	1	36.75	1	37.00	36.90	0	3,739	0.00%
2022/09/13	1	37.25	5	37.15	37.15	-4	3,743	-0.11%
2022/09/12	1	37.10	4	36.75	37.25	-3	3,839	-0.08%
2022/09/07	0	0.00	1	38.10	37.90	-1	3,883	-0.03%
2022/09/06	1	39.65	0	0.00	38.65	1	3,876	0.03%
2022/09/05	1	40.10	0	0.00	40.10	1	3,850	0.03%
2022/09/02	6	41.45	0	0.00	41.30	6	3,842	0.16%
2022/08/31	12	41.46	12	40.70	40.70	0	3,741	0.00%
2022/08/30	3	39.85	1	40.05	40.00	2	3,615	0.06%
2022/08/26	2	40.10	2	39.83	39.50	0	3,555	0.00%
2022/08/24	1	38.95	0	0.00	39.10	1	3,453	0.03%
2022/08/17	0	0.00	1	38.30	38.35	-1	3,355	-0.03%
2022/08/15	0	0.00	1	37.60	37.60	-1	3,329	-0.03%
2022/08/11	1	37.05	0	0.00	37.35	1	3,341	0.03%
2022/08/10	0	0.00	3	37.10	36.90	-3	3,343	-0.09%
2022/08/05	4	36.15	1	36.75	36.80	3	3,344	0.09%
2022/08/04	6	36.03	5	36.40	35.80	1	3,381	0.03%
2022/07/26	1	40.30	0	0.00	40.90	1	3,274	0.03%
2022/07/25	1	40.90	1	40.65	40.65	0	3,253	0.00%
2022/07/22	0	0.00	2	40.05	39.95	-2	3,253	-0.06%
2022/07/21	3	39.42	3	39.83	40.10	0	3,234	0.00%
2022/07/18	2	38.20	2	37.95	38.00	0	3,263	0.00%
2022/07/15	50	38.54	50	38.25	38.25	0	3,276	0.00%
2022/07/14	3	39.00	3	39.30	39.15	0	3,279	0.00%
2022/07/13	0	0.00	2	40.03	39.50	-2	3,320	-0.06%
2022/07/11	4	40.20	4	39.76	40.35	0	3,518	0.00%
2022/07/08	2	40.95	3.5	41.39	40.70	-1.5	3,687	-0.04%
2022/07/07	2	41.58	6	40.79	41.50	-4	3,633	-0.11%
2022/07/06	5.5	40.80	3	41.18	40.35	2.5	3,537	0.07%
2022/06/30	45	39.83	44	39.00	39.10	1	3,626	0.03%
2022/06/29	1	40.85	1	41.10	40.85	0	3,514	0.00%
2022/06/28	13	39.87	12	40.44	40.50	1	3,411	0.03%
2022/06/24	0	0.00	1	38.60	38.65	-1	3,191	-0.03%
2022/06/21	0	0.00	1	37.20	37.10	-1	3,140	-0.03%
2022/06/20	2	38.68	2	37.90	36.90	0	3,119	0.00%
2022/06/17	1	37.50	1	37.60	38.50	0	3,009	0.00%
2022/06/10	0	0.00	1	36.65	37.00	-1	2,877	-0.03%
2022/06/09	1	35.95	0	0.00	35.85	1	2,826	0.04%
2022/05/24	1	35.00	0	0.00	35.00	1	2,968	0.03%
2022/05/18	3	35.95	3	36.13	36.15	0	2,965	0.00%
2022/05/17	3.1	35.65	0	0.00	35.75	3.1	2,979	0.10%
2022/05/13	3	35.45	0	0.00	35.25	3	3,194	0.09%
2022/05/12	5	34.92	3	35.02	34.30	2	3,373	0.06%
2022/05/09	1	38.80	0	0.00	38.15	1	3,257	0.03%
2022/04/28	5	41.88	3	41.00	41.10	2	3,250	0.06%
2022/04/27	2	40.43	1	40.40	40.50	1	3,191	0.03%
2022/04/26	1	42.40	0	0.00	41.00	1	3,179	0.03%
2022/04/22	1	43.45	0	0.00	42.90	1	3,107	0.03%
2022/04/21	0	0.00	2	42.60	42.75	-2	3,064	-0.07%
2022/04/20	2	43.23	3	43.27	43.05	-1	3,034	-0.03%
2022/04/19	10	43.60	12	42.70	43.00	-2	3,010	-0.07%
2022/04/18	9	44.38	0	0.00	44.05	9	2,969	0.30%
2022/04/15	3	44.55	1	44.10	44.00	2	2,970	0.07%
2022/04/14	9	44.96	15	44.65	44.30	-6	2,879	-0.21%
2022/04/13	3	41.85	0	0.00	42.50	3	2,685	0.11%
2022/04/12	1	44.75	0	0.00	42.35	1	2,632	0.04%
2022/04/11	6	43.52	6	44.03	44.60	0	2,494	0.00%
2022/04/08	2	41.50	0	0.00	41.25	2	2,214	0.09%
2022/04/01	1	40.85	1	40.00	40.00	0	2,059	0.00%
2022/03/24	3	40.07	6	40.20	40.40	-3	2,039	-0.15%
2022/03/23	0	0.00	1	40.10	40.20	-1	2,054	-0.05%
2022/03/21	0	0.00	3	40.35	40.05	-3	2,057	-0.15%
2022/03/15	0	0.00	2	39.38	39.30	-2	2,140	-0.09%
2022/03/11	0	0.00	15	39.05	39.35	-15	2,149	-0.70%
2022/03/09	1	38.95	0	0.00	39.40	1	2,154	0.05%
2022/03/08	3	38.55	3	39.07	38.80	0	2,149	0.00%
2022/03/07	0	0.00	1	39.25	38.00	-1	2,108	-0.05%
2022/03/03	1	40.05	0	0.00	40.05	1	2,283	0.04%
2022/02/25	0	0.00	1	39.90	40.00	-1	2,448	-0.04%
2022/02/24	4	39.64	0	0.00	39.60	4	2,559	0.16%
2022/02/21	1	41.35	1	41.40	41.35	0	2,524	0.00%
2022/02/18	0	0.00	17	41.32	41.35	-17	2,529	-0.67%
2022/02/17	1	41.90	0	0.00	41.75	1	2,523	0.04%
2022/02/16	0	0.00	2	42.38	42.35	-2	2,554	-0.08%
2022/02/15	7	43.89	5	43.20	42.75	2	2,522	0.08%
2022/02/14	5	43.37	4	43.10	43.30	1	2,349	0.04%
2022/02/11	0	40.60	0	0.00	40.50	0	2,154	0.00%
2022/02/09	0	0.00	2	40.50	41.00	-2	2,173	-0.09%
2022/01/25	1	40.13	1	41.05	40.05	0	2,169	0.00%
2022/01/24	1	42.00	0	0.00	41.80	1	2,142	0.05%
2022/01/21	1	44.05	0	0.00	42.80	1	2,136	0.05%
2022/01/14	0	0.00	1	43.10	43.10	-1	2,109	-0.05%
2022/01/13	2	43.70	0	0.00	43.40	2	2,105	0.10%
2022/01/11	2	43.78	0	0.00	43.60	2	2,097	0.10%
2022/01/10	6	45.38	0	0.00	44.40	6	2,084	0.29%
2022/01/07	8	44.58	12	44.77	45.20	-4	1,990	-0.20%
2022/01/06	5	44.26	3	44.88	44.00	2	1,929	0.10%
2022/01/05	1	43.90	0	0.00	43.95	1	1,989	0.05%
2022/01/04	1	43.75	0	0.00	44.05	1	2,026	0.05%
2022/01/03	7	44.20	0	0.00	44.00	7	2,043	0.34%
2021/12/30	2	44.70	0	0.00	44.65	2	2,053	0.10%
2021/12/27	1	44.10	0	0.00	44.00	1	2,152	0.05%
2021/12/24	1	44.30	0	0.00	44.25	1	2,190	0.05%
2021/12/23	3	44.50	0	0.00	44.40	3	2,203	0.14%
2021/12/22	1	44.80	0	0.00	44.40	1	2,235	0.04%
2021/12/21	0	0.00	2	45.05	44.90	-2	2,242	-0.09%
2021/12/20	0	0.00	9	44.55	44.60	-9	2,220	-0.41%
2021/12/16	1	43.10	0	0.00	43.15	1	2,233	0.04%
2021/12/14	7	43.16	0	0.00	43.00	7	2,275	0.31%
2021/12/13	1	43.95	0	0.00	43.90	1	2,287	0.04%
2021/12/10	5	44.67	3	44.25	44.45	2	2,332	0.09%
2021/12/09	0	0.00	1	44.15	44.05	-1	2,521	-0.04%
2021/12/06	1	44.85	0	0.00	44.75	1	2,790	0.04%
2021/12/01	0	0.00	1	45.55	45.05	-1	3,165	-0.03%
2021/11/30	6	45.20	1	45.30	45.00	5	3,173	0.16%
2021/11/29	15	48.15	16.1	47.87	46.90	-1.1	3,152	-0.03%
2021/11/26	15	46.84	15	46.34	45.80	0	3,015	0.00%
2021/11/25	0	0.00	21	45.15	44.70	-21	2,896	-0.73%
2021/11/23	3	46.67	0	0.00	44.80	3	2,919	0.10%
2021/11/22	0	0.00	7	44.00	44.05	-7	2,925	-0.24%
2021/11/17	5	43.40	10	43.45	43.35	-5	3,437	-0.14%
2021/11/15	0	0.00	10	43.95	44.25	-10	3,596	-0.28%
2021/11/12	5	43.35	0	0.00	43.30	5	3,599	0.14%
2021/11/11	5	43.50	0	0.00	43.50	5	3,624	0.14%
2021/11/10	8	43.61	0	0.00	43.50	8	3,632	0.22%
2021/11/09	2	43.98	0	0.00	44.00	2	3,634	0.06%
2021/11/04	2	44.70	0	0.00	44.55	2	3,672	0.05%
2021/10/28	0	0.00	1	44.75	44.60	-1	3,675	-0.03%
2021/10/27	1	43.90	0	0.00	44.30	1	3,693	0.03%
2021/10/26	5	44.42	0	0.00	44.00	5	3,712	0.13%
2021/10/22	0	0.00	1	44.15	43.90	-1	3,762	-0.03%
2021/10/21	0	0.00	1	44.45	44.20	-1	3,776	-0.03%
2021/10/20	2	44.25	0	0.00	44.20	2	3,806	0.05%
2021/10/13	0.1	45.00	15	43.67	42.35	-14.9	4,335	-0.34%
2021/10/12	0	0.00	25	45.74	45.35	-25	4,277	-0.58%
2021/10/08	10	47.00	1	46.90	46.85	9	4,269	0.21%
2021/10/04	1	48.25	4	48.70	48.40	-3	4,402	-0.07%
2021/10/01	0	0.00	1	51.90	50.90	-1	4,368	-0.02%
2021/09/29	1	51.70	0	0.00	51.20	1	4,386	0.02%
2021/09/23	0	0.00	2	52.20	52.00	-2	4,637	-0.04%
2021/09/22	1	51.40	0	0.00	51.70	1	4,667	0.02%
2021/09/17	0	0.00	2	52.40	52.50	-2	4,683	-0.04%
2021/09/16	1	52.50	11	53.13	52.40	-10	4,701	-0.21%
2021/09/15	30	53.50	20	53.90	53.50	10	4,702	0.21%
2021/09/14	4	54.40	1	54.10	53.20	3	4,690	0.06%
2021/09/13	18	54.83	10	55.40	54.80	8	4,522	0.18%
2021/09/10	1	52.00	0	0.00	51.20	1	4,343	0.02%
2021/09/09	5	51.02	0	0.00	51.10	5	4,379	0.11%
2021/09/08	1	51.40	1	54.00	51.20	0	4,390	0.00%
2021/09/07	4	52.95	2	54.00	53.60	2	4,332	0.05%
2021/09/06	10	53.21	6	52.55	52.20	4	4,341	0.09%
2021/09/03	1	51.50	0	0.00	51.50	1	4,533	0.02%
2021/09/01	0	0.00	1	52.20	51.80	-1	4,987	-0.02%
2021/08/30	2	51.50	5	51.70	51.80	-3	5,315	-0.06%
2021/08/27	1	51.80	8	51.76	51.60	-7	5,356	-0.13%
2021/08/26	9	53.30	16	52.65	51.60	-7	5,393	-0.13%
2021/08/25	3	51.97	1	51.80	51.30	2	5,409	0.04%
2021/08/24	1	50.40	3	50.80	50.70	-2	5,522	-0.04%
2021/08/23	3	51.47	7	51.11	51.40	-4	5,707	-0.07%
2021/08/20	6	48.50	7	48.97	49.95	-1	5,455	-0.02%
2021/08/19	10	45.92	3	45.65	45.45	7	5,542	0.13%
2021/08/17	1	48.60	1	48.45	48.35	0	5,997	0.00%
2021/08/11	0	0.00	0.1	48.45	48.00	-0.1	7,630	0.00%
2021/08/09	0	0.00	1	49.05	48.90	-1	9,684	-0.01%
2021/08/06	0	0.00	3	49.00	49.00	-3	11,062	-0.03%
2021/08/05	0	0.00	1	49.80	49.35	-1	12,817	-0.01%
2021/08/04	1	49.90	0	0.00	49.50	1	13,638	0.01%
2021/08/03	0	0.00	1	50.10	49.80	-1	13,866	-0.01%
2021/08/02	0	0.00	2	49.80	50.40	-2	13,895	-0.01%
2021/07/30	0	0.00	1	49.60	49.50	-1	13,898	-0.01%
2021/07/28	1	49.20	0	0.00	48.10	1	13,936	0.01%
2021/07/26	0	0.00	1	49.25	49.10	-1	14,319	-0.01%
2021/07/23	0	0.00	1	49.00	49.05	-1	14,345	-0.01%
2021/07/21	4	49.35	0	0.00	48.70	4	14,430	0.03%
2021/07/20	0	0.00	7	53.53	53.90	-7	14,207	-0.05%
2021/07/19	2	49.00	0	0.00	49.00	2	14,074	0.01%
2021/07/15	3	50.17	2	49.83	50.00	1	14,182	0.01%
2021/07/14	6	49.03	37	48.41	48.75	-31	14,186	-0.22%
2021/07/13	13	49.43	4	49.33	49.05	9	14,190	0.06%
2021/07/09	7	51.57	2	51.20	51.30	5	14,206	0.04%
2021/07/06	0	0.00	2	51.50	51.30	-2	14,521	-0.01%
2021/07/05	2	51.60	0	0.00	51.60	2	14,707	0.01%
2021/07/02	1	52.30	3	52.23	52.00	-2	14,728	-0.01%
2021/06/30	0	0.00	1	53.00	53.60	-1	14,775	-0.01%
2021/06/29	14	51.28	0	0.00	51.80	14	14,711	0.10%
2021/06/28	0	0.00	1	51.80	51.80	-1	14,723	-0.01%
2021/06/24	1	53.20	0	0.00	52.80	1	15,083	0.01%
2021/06/23	0	0.00	2	52.20	52.80	-2	15,220	-0.01%
2021/06/22	1.1	51.91	1	51.90	51.80	0.1	15,973	0.00%
2021/06/21	2	52.55	1	52.80	52.50	1	17,074	0.01%
2021/06/18	1	53.10	0	0.00	53.30	1	17,199	0.01%
2021/06/16	1	53.10	1	53.80	53.10	0	17,283	0.00%
2021/06/15	7	53.41	2	53.85	54.10	5	17,312	0.03%
2021/06/11	7	57.11	22	58.12	55.40	-15	17,220	-0.09%
2021/06/10	14	57.66	16	56.99	57.50	-2	16,943	-0.01%
2021/06/09	19	55.51	7	55.30	55.50	12	16,669	0.07%
2021/06/08	19	55.60	13.1	55.15	54.50	5.9	16,569	0.04%
2021/06/07	1	53.90	3	53.77	53.40	-2	16,413	-0.01%
2021/06/04	1	52.50	0	0.00	52.50	1	16,412	0.01%
2021/06/03	1	53.90	6	53.35	53.30	-5	16,428	-0.03%
2021/06/02	4	54.18	4	53.63	53.80	0	16,549	0.00%
2021/06/01	0	0.00	5.1	51.28	53.10	-5.1	16,795	-0.03%
2021/05/31	19.1	52.37	16	52.21	52.30	3.1	16,694	0.02%
2021/05/28	2	54.85	3	54.83	54.70	-1	16,578	-0.01%
2021/05/27	3	54.60	2	54.90	55.00	1	16,590	0.01%
2021/05/26	9	54.90	10	54.79	53.60	-1	16,598	-0.01%
2021/05/25	64	53.16	65.1	53.26	53.20	-1.1	17,008	-0.01%
2021/05/24	38	56.71	48	55.95	55.50	-10	17,555	-0.06%
2021/05/21	27.1	55.86	14.3	55.48	55.60	12.8	18,458	0.07%
2021/05/20	42	59.69	22.2	58.43	56.30	19.8	18,598	0.11%
2021/05/19	5	58.52	12.7	58.53	57.80	-7.7	18,796	-0.04%
2021/05/18	73.3	60.42	98	60.60	60.80	-24.7	18,444	-0.13%
2021/05/17	36.1	62.03	36.1	62.48	63.30	0	17,355	0.00%
2021/05/14	80.1	61.43	92	61.35	57.60	-12	16,753	-0.07%
2021/05/13	37	61.89	35.1	62.25	62.90	1.9	15,631	0.01%
2021/05/12	8	56.28	26.1	56.95	57.20	-18.1	13,967	-0.13%
2021/05/11	17	51.93	1	50.90	52.00	16	13,213	0.12%
2021/05/06	2	50.80	3	50.13	50.10	-1	13,240	-0.01%
2021/05/04	2.1	52.40	0	0.00	51.00	2.1	13,284	0.02%
2021/05/03	6	55.32	3.1	56.23	54.40	2.9	13,343	0.02%
2021/04/29	2	54.00	0	0.00	53.40	2	13,186	0.02%
2021/04/28	1	53.30	1	53.60	53.30	0	13,271	0.00%
2021/04/27	5	55.20	5	54.70	54.40	0	13,492	0.00%
2021/04/26	0	0.00	9	53.00	52.70	-9	13,442	-0.07%
2021/04/23	1.1	52.73	0	0.00	52.50	1.1	13,590	0.01%
2021/04/22	3	53.23	34	53.21	53.10	-31	13,713	-0.23%
2021/04/21	2	55.70	25	55.22	55.20	-23	13,679	-0.17%
2021/04/20	1	55.80	3	55.50	55.40	-2	13,737	-0.01%
2021/04/19	1	55.30	1	55.90	55.30	0	13,935	0.00%
2021/04/16	1	55.80	2	56.10	55.90	-1	13,950	-0.01%
2021/04/15	6	55.30	0	0.00	55.40	6	13,968	0.04%
2021/04/14	2	55.80	10	55.50	55.70	-8	13,976	-0.06%
2021/04/13	1	57.40	2	58.30	57.00	-1	14,060	-0.01%
2021/04/12	16	59.09	2	58.90	58.50	14	14,027	0.10%
2021/04/09	15	58.06	11	58.33	57.60	4	13,999	0.03%
2021/04/08	9	56.98	0	0.00	56.70	9	13,929	0.06%
2021/04/07	25	57.04	23	56.43	56.40	2	14,028	0.01%
2021/04/06	7	56.50	1	56.50	56.30	6	14,093	0.04%
2021/04/01	0	0.00	3	57.53	57.50	-3	14,046	-0.02%
2021/03/30	10	57.60	30	57.76	57.40	-20	14,077	-0.14%
2021/03/29	32	58.78	4	58.70	58.10	28	14,217	0.20%
2021/03/26	3.1	56.69	0	0.00	56.60	3.1	14,167	0.02%
2021/03/25	78.1	60.09	34	59.19	56.60	44.1	14,032	0.31%
2021/03/24	28	59.01	42.2	60.70	61.40	-14.2	13,290	-0.11%
2021/03/23	24	56.18	3	55.00	55.90	21	12,210	0.17%
2021/03/22	3.1	54.81	0	0.00	53.90	3.1	12,342	0.03%
2021/03/19	0	0.00	1.2	55.86	54.70	-1.2	12,395	-0.01%
2021/03/18	22	55.99	23	56.70	55.80	-1	12,360	-0.01%
2021/03/17	21	55.50	23	55.50	55.50	-2	12,386	-0.02%
2021/03/16	2	56.15	0	0.00	56.10	2	12,419	0.02%
2021/03/15	2	56.45	5	56.84	56.10	-3	12,479	-0.02%
2021/03/12	2	56.25	0	0.00	56.20	2	12,505	0.02%
2021/03/11	10	57.17	18	57.02	56.90	-8	12,600	-0.06%
2021/03/10	1.2	58.16	11	57.30	57.20	-9.8	12,573	-0.08%
2021/03/08	2	57.70	18	57.90	57.00	-16	12,498	-0.13%
2021/03/05	43	58.30	23	56.78	58.60	20	12,461	0.16%
2021/03/04	5	56.30	4	56.70	55.90	1	12,274	0.01%
2021/03/03	3	57.27	4	56.85	56.90	-1	12,258	-0.01%
2021/03/02	19.1	58.04	1	56.10	56.10	18.1	12,212	0.15%
2021/02/26	12	59.35	0	0.00	58.20	12	12,355	0.10%
2021/02/25	13.1	60.41	64	59.35	59.70	-50.9	12,274	-0.41%
2021/02/24	64.2	59.46	41.1	55.96	58.50	23.1	11,843	0.20%
2021/02/23	113.3	65.07	114.2	61.60	58.90	-0.9	11,303	-0.01%	大買/大賣/
2021/02/22	17	64.83	9.3	65.29	65.40	7.7	10,643	0.07%
2021/02/19	25.1	57.63	27.3	59.07	59.50	-2.2	10,286	-0.02%
2021/02/18	24	52.70	33.1	52.21	54.10	-9.1	9,837	-0.09%
2021/02/17	1	49.70	2	49.50	49.20	-1	9,673	-0.01%
2021/02/05	26	51.51	37	52.02	52.00	-11	9,616	-0.11%
2021/02/04	69	51.53	38	51.19	51.00	31	9,451	0.33%
2021/02/03	0	0.00	2	49.85	49.60	-2	9,294	-0.02%
2021/02/02	0	0.00	21	48.05	48.95	-21	9,418	-0.22%
2021/02/01	23	49.08	7	48.00	48.10	16	9,419	0.17%
2021/01/29	8	47.33	2	48.38	47.05	6	9,320	0.06%
2021/01/28	2	49.20	0	0.00	49.00	2	9,326	0.02%
2021/01/27	0	0.00	1	50.70	50.60	-1	9,359	-0.01%
2021/01/26	7	52.10	18	51.68	51.50	-11	9,486	-0.12%
2021/01/25	16	52.70	2	52.45	52.00	14	9,855	0.14%
2021/01/22	2	49.80	0	0.00	49.80	2	10,010	0.02%
2021/01/21	1	51.30	2	51.45	51.10	-1	10,268	-0.01%
2021/01/20	29	52.03	31	52.01	52.30	-2	10,476	-0.02%
2021/01/19	6	50.12	7	49.90	50.10	-1	10,317	-0.01%
2021/01/18	2.1	50.58	7	49.94	49.45	-5	10,328	-0.05%
2021/01/15	3	48.59	6	48.41	48.05	-3	10,179	-0.03%
2021/01/14	1	50.40	0	0.00	50.30	1	10,054	0.01%
2021/01/13	2	51.15	10	51.40	51.00	-8	10,073	-0.08%
2021/01/12	10	52.87	8	52.49	52.80	2	10,335	0.02%
2021/01/11	1	51.40	1	50.80	51.00	0	10,266	0.00%
2021/01/08	4	51.53	22	51.67	52.30	-18	10,312	-0.17%
2021/01/07	1.1	51.69	0	0.00	51.60	1.1	10,374	0.01%
2021/01/06	13	51.92	0	0.00	50.70	13	10,409	0.12%
2021/01/05	3	53.97	0	0.00	53.70	3	10,469	0.03%
2021/01/04	4	54.08	3	54.67	53.80	1	10,460	0.01%
2020/12/31	18.2	56.38	32	56.20	56.10	-13.8	10,402	-0.13%
2020/12/30	37	59.18	1.1	59.18	58.00	35.9	10,368	0.35%
2020/12/29	2	56.00	3	57.20	57.30	-1	10,352	-0.01%
2020/12/28	0	0.00	2	57.00	56.60	-2	10,495	-0.02%
2020/12/25	1.1	56.55	20	56.93	56.50	-18.9	10,607	-0.18%
2020/12/24	2	57.80	18	58.12	58.10	-16	10,701	-0.15%
2020/12/23	12	60.83	10	59.58	58.00	2	10,789	0.02%
2020/12/22	8	58.11	9.1	60.47	60.30	-1.1	10,837	-0.01%
2020/12/21	0.1	57.00	4	56.60	56.50	-3.9	10,753	-0.04%
2020/12/17	0	0.00	18	56.51	56.40	-18	10,833	-0.17%
2020/12/16	24	57.15	2	56.70	56.40	22	10,937	0.20%
2020/12/15	5	57.23	6	57.53	55.10	-1	10,912	-0.01%
2020/12/11	9	58.51	20	58.66	58.70	-11	10,949	-0.10%
2020/12/10	3	59.83	71	59.30	59.50	-68	10,973	-0.62%
2020/12/09	13	60.12	1	60.30	59.00	12	11,045	0.11%
2020/12/08	2	60.85	6	60.12	60.00	-4	11,213	-0.04%
2020/12/07	2.1	59.38	3	59.63	59.30	-0.9	11,425	-0.01%
2020/12/04	0	0.00	1	61.40	61.20	-1	12,474	-0.01%
2020/12/03	4	62.10	0	0.00	61.90	4	13,704	0.03%
2020/12/02	0	0.00	2	62.95	62.80	-2	13,808	-0.01%
2020/12/01	7	64.86	3	63.97	63.30	4	14,038	0.03%
2020/11/30	15	62.60	16	63.00	64.20	-1	14,053	-0.01%
2020/11/27	1	62.10	2	62.60	62.60	-1	13,964	-0.01%
2020/11/26	2	62.40	0	0.00	62.30	2	14,034	0.01%
2020/11/25	15	62.92	6	63.80	62.60	9	14,219	0.06%
2020/11/24	1	61.41	1	62.80	61.40	0	14,554	0.00%
2020/11/23	21	63.36	1	63.40	62.40	20	14,631	0.14%
2020/11/20	3	64.90	1	64.00	64.00	2	14,639	0.01%
2020/11/19	13	65.25	21	66.25	66.50	-8	14,643	-0.05%
2020/11/18	1	61.30	1	61.50	61.60	0	14,383	0.00%
2020/11/17	6	61.58	20	61.26	61.30	-14	14,970	-0.09%
2020/11/16	2.2	60.67	0	0.00	60.60	2.2	15,462	0.01%
2020/11/12	11	61.38	22	60.95	61.30	-11	16,661	-0.07%
2020/11/11	3	60.83	9	60.93	61.00	-6	16,728	-0.04%
2020/11/10	22	62.21	3	61.03	60.90	19	16,951	0.11%
2020/11/09	4	60.63	0	0.00	60.70	4	17,133	0.02%
2020/11/06	1	60.40	0	0.00	60.30	1	17,425	0.01%
2020/11/05	1	61.40	5	61.42	60.60	-4	17,928	-0.02%
2020/11/04	1	59.90	1	60.50	60.90	0	18,228	0.00%
2020/11/03	3	61.27	4	60.85	60.90	-1	18,632	-0.01%
2020/11/02	10	61.03	10	61.05	61.10	0	18,872	0.00%
2020/10/30	7	59.91	19	60.39	58.30	-12	18,805	-0.06%
2020/10/29	25	63.45	6	63.00	62.10	19	19,411	0.10%
2020/10/28	11.2	63.20	14	62.07	61.80	-2.8	20,250	-0.01%
2020/10/27	2	65.95	4	66.55	65.70	-2	20,220	-0.01%
2020/10/26	0	0.00	4	66.90	66.70	-4	20,616	-0.02%
2020/10/23	0	0.00	12	68.20	68.20	-12	21,175	-0.06%
2020/10/22	4	67.65	1	68.40	68.20	3	22,172	0.01%
2020/10/21	0	0.00	12	69.40	68.50	-12	22,935	-0.05%
2020/10/20	40	71.14	16	70.69	69.50	24	23,393	0.10%
2020/10/19	2	68.60	0	0.00	68.70	2	23,722	0.01%
2020/10/16	3.2	67.22	1	66.60	67.00	2.2	24,341	0.01%
2020/10/15	3	67.20	0	0.00	66.80	3	25,019	0.01%
2020/10/14	3	68.53	2	69.40	68.00	1	26,407	0.00%
2020/10/13	9	68.06	10	68.44	68.80	-1	27,222	0.00%
2020/10/12	1	70.60	1	70.70	70.60	0	27,255	0.00%
2020/10/07	2	72.00	7	71.70	72.20	-5	28,021	-0.02%
2020/10/05	13	71.90	11	71.48	71.40	2	29,310	0.01%
2020/09/30	5	67.56	9	67.47	68.60	-4	29,577	-0.01%
2020/09/29	16	67.96	0	0.00	67.50	16	30,213	0.05%
2020/09/28	1	69.20	0	0.00	69.00	1	30,594	0.00%
2020/09/25	14	69.89	15	69.95	68.60	-1	31,035	0.00%
2020/09/24	3	72.07	3	72.63	72.00	0	31,661	0.00%
2020/09/22	3	72.97	2	72.00	72.30	1	33,202	0.00%
2020/09/21	8	73.29	5	73.54	72.70	3	34,115	0.01%
2020/09/18	5	72.60	1	73.60	72.70	4	35,452	0.01%
2020/09/16	2	71.65	1	71.90	71.70	1	37,698	0.00%
2020/09/15	3	72.40	5	72.24	71.90	-2	38,515	-0.01%
2020/09/14	0	0.00	36	71.57	71.30	-36	39,408	-0.09%
2020/09/11	6	70.68	17	70.51	70.60	-11	40,780	-0.03%
2020/09/10	13	72.23	4	72.68	71.70	9	42,588	0.02%
2020/09/09	75	74.30	31	74.52	72.20	44	43,975	0.10%
2020/09/08	39	75.18	74	74.88	77.90	-35	44,595	-0.08%
2020/09/07	10	71.33	12	72.00	70.90	-2	44,562	0.00%
2020/09/04	20	72.08	19	70.44	72.00	1	46,177	0.00%
2020/09/03	0	0.00	8	71.13	71.30	-8	46,814	-0.02%
2020/09/02	4	72.90	3	72.50	72.30	1	46,790	0.00%
2020/09/01	17	71.68	12	72.02	72.60	5	46,775	0.01%
2020/08/31	5	72.56	5	72.52	71.80	0	46,739	0.00%
2020/08/28	32	74.08	14	73.59	72.30	18	46,560	0.04%
2020/08/27	3.5	71.79	23	71.84	72.00	-19.5	46,086	-0.04%
2020/08/26	6	71.55	5	71.60	71.90	1	46,218	0.00%
2020/08/25	17	71.05	16	71.03	70.70	1	46,118	0.00%
2020/08/24	12	72.86	13	73.27	72.60	-1	46,051	0.00%
2020/08/21	20	74.34	12	73.42	73.50	8	46,090	0.02%
2020/08/20	26	70.02	32	69.71	71.60	-6	45,532	-0.01%
2020/08/19	65	74.96	61	75.05	72.90	4	45,423	0.01%
2020/08/18	10	70.60	4	70.60	70.60	6	44,712	0.01%
2020/08/17	1	64.10	16	63.93	64.20	-15	45,084	-0.03%
2020/08/14	31	64.65	5	64.12	64.80	26	45,376	0.06%
2020/08/13	48	64.31	45	64.88	64.00	3	47,329	0.01%
2020/08/12	37	68.03	48	67.95	67.30	-11	49,207	-0.02%
2020/08/11	26	67.70	29	67.33	66.70	-3	49,774	-0.01%
2020/08/10	18	70.73	68	71.54	70.00	-50	50,071	-0.10%
2020/08/07	74	72.64	33	72.29	72.50	41	51,287	0.08%
2020/08/06	11	72.03	15	72.06	71.20	-4	51,734	-0.01%
2020/08/05	23	71.40	21	71.60	70.60	2	52,673	0.00%
2020/08/04	122	74.16	118	73.17	71.60	4	54,201	0.01%	大買/大賣/
2020/08/03	77	70.85	98	71.84	74.60	-21	56,663	-0.04%
2020/07/31	17	68.75	24	68.80	67.90	-7	55,535	-0.01%
2020/07/30	54	68.59	63	68.22	68.70	-9	55,320	-0.02%
2020/07/29	25	68.75	30	68.10	66.50	-5	54,948	-0.01%
2020/07/28	93	65.82	111	63.22	66.40	-18	54,829	-0.03%	大賣/
2020/07/27	100	69.29	109	67.04	65.40	-9	53,947	-0.02%	大賣/
2020/07/24	113	70.17	91	70.52	71.70	22	53,291	0.04%	大買/
2020/07/23	68	70.44	93	70.35	70.30	-25	53,032	-0.05%
2020/07/22	89	69.85	172	69.83	69.50	-83	52,788	-0.16%	大賣/
2020/07/21	82	67.84	83	67.43	67.90	-1	52,715	0.00%
2020/07/20	165	64.44	155	64.19	66.00	10	52,116	0.02%	大買/大賣/
2020/07/17	93	68.20	62	70.15	67.20	31	50,751	0.06%
2020/07/16	48	75.07	38	75.75	74.60	10	49,968	0.02%
2020/07/15	116	76.32	37	76.26	75.60	79	50,012	0.16%	大買/
2020/07/14	47	75.35	171	75.32	75.90	-124	49,709	-0.25%	大賣/鉅額交易
2020/07/13	44	77.10	52	77.59	76.10	-8	49,359	-0.02%
2020/07/10	83	77.27	106	76.88	77.50	-23	49,025	-0.05%	大賣/
2020/07/09	81	76.66	48	76.25	75.50	33	48,100	0.07%
2020/07/08	85	77.56	67	77.17	76.40	18	47,628	0.04%
2020/07/07	76	75.49	48	76.23	74.70	28	46,963	0.06%
2020/07/06	68	77.75	69	77.94	77.60	-1	46,790	0.00%
2020/07/03	60	77.38	103	77.71	77.40	-43	46,322	-0.09%	大賣/
2020/07/02	75	78.21	64	78.41	77.20	11	45,562	0.02%
2020/07/01	63	74.70	60	74.64	75.40	3	44,753	0.01%
2020/06/30	70	75.13	77	75.16	74.10	-7	44,196	-0.02%
2020/06/29	132	75.10	141	75.08	76.00	-9	43,286	-0.02%	大買/大賣/
2020/06/24	83	70.44	91	70.30	70.10	-8	41,972	-0.02%
2020/06/23	79	74.40	75	74.56	72.50	4	41,110	0.01%
2020/06/22	63	67.74	57	68.47	71.00	6	39,672	0.02%
2020/06/19	87	67.41	97	67.38	66.70	-10	38,954	-0.03%
2020/06/18	65	69.75	79	70.15	69.10	-14	38,099	-0.04%
2020/06/17	142	69.02	121	68.76	68.60	21	36,753	0.06%	大買/大賣/
2020/06/16	117	66.94	184	66.59	66.00	-67	34,965	-0.19%	大買/大賣/
2020/06/15	96	66.37	96	66.48	66.70	0	33,780	0.00%
2020/06/12	150	59.35	144	59.56	62.20	6	32,336	0.02%	大買/大賣/
2020/06/11	131	61.96	115	60.34	56.60	16	31,525	0.05%	大買/大賣/
2020/06/10	58	61.11	44	61.18	61.60	14	30,290	0.05%
2020/06/09	1	53.00	12	53.20	56.00	-11	29,837	-0.04%
2020/06/08	0	0.00	1	53.00	51.00	-1	30,333	0.00%
2020/06/05	3	51.60	0	0.00	52.30	3	30,802	0.01%
2020/06/04	2	50.00	6	52.00	52.00	-4	31,429	-0.01%
2020/06/03	2	48.00	2	47.70	50.00	0	32,765	0.00%
2020/06/02	13	49.13	19	48.75	47.45	-6	33,573	-0.02%
2020/06/01	11	54.77	8	53.51	51.90	3	33,549	0.01%
2020/05/29	10	54.85	10	55.15	56.00	0	34,078	0.00%
2020/05/28	32	56.14	41	55.81	55.10	-9	35,038	-0.03%
2020/05/27	2	61.20	0	0.00	61.20	2	35,315	0.01%
2020/05/26	39	67.18	33	66.85	67.90	6	35,334	0.02%
2020/05/25	40	63.07	45	62.42	63.80	-5	34,844	-0.01%
2020/05/22	59	56.52	34	55.94	58.00	25	34,765	0.07%
2020/05/21	36	55.14	38	54.23	54.00	-2	34,841	-0.01%
2020/05/20	174	55.57	96	55.36	55.00	78	34,929	0.22%	大買/
2020/05/19	217	51.38	183	51.00	52.40	34	32,716	0.10%	大買/大賣/
2020/05/18	35	45.07	36	46.69	47.65	-1	30,507	0.00%
2020/05/15	109	43.22	95	42.75	43.35	14	29,730	0.05%	大買/
2020/05/14	195	42.81	210	43.04	42.05	-15	29,179	-0.05%	大買/大賣/
2020/05/13	79	41.94	30	41.82	41.70	49	27,723	0.18%
2020/05/12	53	41.37	96	41.34	41.70	-43	26,962	-0.16%
2020/05/11	147	39.42	60	39.66	40.75	87	25,819	0.34%	大買/
2020/05/08	140	40.91	142	41.00	37.75	-2	24,130	-0.01%	大買/大賣/
2020/05/06	0	0.00	5	36.35	36.35	-5	21,745	-0.02%
2020/05/05	0	0.00	3	33.05	33.05	-3	22,025	-0.01%
2020/05/04	29	30.54	19	30.30	30.05	10	22,058	0.05%
2020/04/30	6	29.08	1	29.55	29.00	5	21,751	0.02%
2020/04/29	2	29.00	0	0.00	28.95	2	22,027	0.01%
2020/04/28	2	29.93	30	29.60	29.25	-28	22,382	-0.13%
2020/04/27	7	30.61	5	30.63	30.60	2	23,107	0.01%
2020/04/24	74	29.74	73	29.50	29.75	1	22,760	0.00%
2020/04/23	4	28.45	1	28.60	28.45	3	22,058	0.01%
2020/04/22	41	28.26	12	27.68	28.05	29	21,865	0.13%
2020/04/21	1	28.75	40	27.65	27.70	-39	21,728	-0.18%
2020/04/20	2	28.53	53	28.59	28.65	-51	21,586	-0.24%
2020/04/17	1	27.55	51	27.23	27.20	-50	21,270	-0.24%
2020/04/16	52	28.70	86	28.21	28.00	-34	21,151	-0.16%
2020/04/15	1	28.10	1	28.90	28.10	0	21,038	0.00%
2020/04/14	4	28.89	2	28.75	28.60	2	20,929	0.01%
2020/04/13	1	28.50	1	28.50	28.50	0	20,844	0.00%
2020/04/10	3	28.33	2	28.68	28.25	1	20,815	0.00%
2020/04/09	37	28.68	41	28.32	28.10	-4	20,723	-0.02%
2020/04/08	6	27.78	124	27.99	27.75	-118	20,385	-0.58%	大賣/鉅額交易
2020/04/07	16	27.64	5	27.68	27.70	11	20,488	0.05%
2020/04/06	20	26.81	6	27.71	27.95	14	20,299	0.07%
2020/04/01	2	26.13	10	26.05	26.15	-8	19,940	-0.04%
2020/03/31	2	26.00	0	0.00	26.20	2	19,880	0.01%
2020/03/30	10	26.00	14	26.26	26.00	-4	19,789	-0.02%
2020/03/27	11	26.04	1	25.40	25.40	10	19,598	0.05%
2020/03/26	37	25.93	7	26.18	26.20	30	19,397	0.15%
2020/03/25	3	25.73	32	25.73	25.45	-29	19,198	-0.15%
2020/03/24	40	25.60	0	0.00	25.40	40	19,009	0.21%
2020/03/20	8	27.06	4	26.85	26.50	4	18,632	0.02%
2020/03/19	19	27.18	4	26.05	25.95	15	18,373	0.08%
2020/03/18	51	29.66	96	29.14	28.80	-45	17,878	-0.25%
2020/03/17	33	29.54	97	30.16	28.85	-64	17,517	-0.37%
2020/03/16	54	30.31	28	30.26	30.20	26	17,092	0.15%
2020/03/13	44	28.32	22	28.61	28.35	22	16,566	0.13%
2020/03/12	20	31.40	47	31.09	31.00	-27	16,122	-0.17%
2020/03/11	71	31.79	44	32.02	32.60	27	15,509	0.17%
2020/03/10	219	30.68	147	30.42	30.40	72	14,978	0.48%	大買/大賣/
2020/03/09	160	35.14	215	33.36	32.20	-55	14,276	-0.39%	大買/大賣/
2020/03/06	186	33.37	74	33.91	34.20	112	12,865	0.87%	大買/鉅額交易
2020/03/05	21	32.17	114	32.05	31.95	-93	12,046	-0.77%	大賣/
2020/03/04	46	32.14	74	31.92	31.90	-28	11,831	-0.24%
2020/03/03	94	31.61	2	32.23	32.00	92	11,445	0.80%
2020/03/02	82	28.65	11.8	28.70	29.85	70.2	10,274	0.68%
2020/02/27	0	0.00	25	27.31	27.15	-25	9,648	-0.26%
2020/02/25	34	28.50	32	28.00	27.50	2	9,514	0.02%
2020/02/24	23	28.78	76	28.97	28.65	-53	9,086	-0.58%
2020/02/21	78	28.10	54	27.92	28.00	24	8,534	0.28%
2020/02/20	10	26.95	10	26.86	26.85	0	7,991	0.00%
2020/02/18	10	27.40	6	27.16	27.00	4	7,856	0.05%
2020/02/17	9	27.52	20	27.42	27.20	-11	7,718	-0.14%
2020/02/14	15	27.35	0	0.00	26.70	15	7,428	0.20%
2020/02/13	6	26.63	36	26.65	27.00	-30	7,294	-0.41%
2020/02/12	6	27.20	13	27.87	27.00	-7	7,107	-0.10%
2020/02/11	46	27.55	98	27.70	27.65	-52	6,913	-0.75%
2020/02/10	64.7	28.45	40	28.39	28.25	24.7	6,689	0.37%
2020/02/07	67	27.27	76	27.11	27.50	-9	6,020	-0.15%
2020/02/06	20	26.82	4	26.80	26.40	16	5,593	0.29%
2020/02/05	18	25.73	2	25.90	25.70	16	5,307	0.30%
2020/02/04	3	25.77	11	25.40	25.30	-8	5,166	-0.15%
2020/02/03	83	26.85	24	26.39	26.10	59	4,977	1.19%
2020/01/31	62	26.47	60	25.95	25.45	2	4,580	0.04%
2020/01/30	74	27.34	2	27.35	27.65	72	4,079	1.76%
2020/01/20	1	25.00	5	25.15	25.15	-4	3,066	-0.13%
2020/01/16	1	24.45	0	0.00	24.40	1	2,981	0.03%
2020/01/13	3	24.93	5	24.73	24.65	-2	2,955	-0.07%
2020/01/09	2	24.60	0	0.00	24.35	2	2,922	0.07%
2020/01/07	50	25.00	50	24.70	24.60	0	2,896	0.00%
2020/01/06	8	24.99	1	24.70	24.70	7	2,847	0.25%
2020/01/03	0	0.00	15	24.53	24.50	-15	2,801	-0.54%
2020/01/02	2	24.95	2	25.35	24.95	0	2,786	0.00%
2019/12/31	8	25.61	3	25.35	25.30	5	2,727	0.18%
2019/12/30	0	0.00	1	24.55	24.50	-1	2,506	-0.04%
2019/12/26	5	24.88	1	24.80	24.80	4	2,502	0.16%
2019/12/20	3	24.20	0	0.00	24.30	3	2,481	0.12%
2019/12/19	0	0.00	7	24.21	24.20	-7	2,490	-0.28%
2019/12/18	0	0.00	5	24.33	24.30	-5	2,513	-0.20%
2019/12/13	3	24.35	60	24.35	24.30	-57	2,498	-2.28%
2019/12/12	1	24.65	0	0.00	24.60	1	2,478	0.04%
2019/12/11	1	25.15	2	25.05	24.90	-1	2,462	-0.04%
2019/12/10	3.2	24.83	0	0.00	24.75	3.2	2,427	0.13%
2019/12/05	1	25.00	100	25.01	24.95	-99	2,484	-3.98%
2019/12/04	10	25.25	7	25.25	25.25	3	2,489	0.12%
2019/12/03	30	25.38	3	25.25	25.25	27	2,487	1.09%
2019/12/02	2	26.45	5.1	26.28	25.40	-3.1	2,470	-0.13%
2019/11/29	65	26.38	57	26.28	26.20	8	2,363	0.34%
2019/11/28	140	26.08	78	26.47	26.20	62	2,382	2.60%	大買/
2019/11/27	12	25.21	3	25.25	25.25	9	2,106	0.43%
2019/11/26	20	25.65	2.1	25.25	25.20	17.9	2,146	0.83%
2019/11/25	3	25.72	6	25.78	25.65	-3	2,229	-0.13%
2019/11/22	135	25.39	7	25.49	25.30	128	2,217	5.77%	大買/鉅額交易
2019/11/21	40	24.68	5	24.65	24.80	35	2,144	1.63%
2019/11/20	1	24.40	0	0.00	24.65	1	2,139	0.05%
2019/11/18	1	25.00	0	0.00	24.75	1	2,121	0.05%
2019/11/15	10	24.70	1	25.00	24.90	9	2,123	0.42%
2019/11/12	1.1	24.11	1	24.20	24.20	0.1	2,084	0.00%
2019/11/11	0.4	24.75	0	0.00	24.65	0.4	2,047	0.02%
2019/11/05	0	0.00	1.2	25.87	25.80	-1.2	2,019	-0.06%
2019/11/04	2	26.13	3	26.02	26.15	-1	2,004	-0.05%
2019/11/01	0	0.00	1	25.20	25.65	-1	1,927	-0.05%
2019/10/31	6	25.43	1	25.60	25.10	5	1,906	0.26%
2019/10/30	5	24.95	5	25.00	25.55	0	1,872	0.00%
2019/10/29	10.2	24.70	0	0.00	24.65	10.2	1,882	0.54%
2019/10/28	2	25.10	0	0.00	25.10	2	1,898	0.11%
2019/10/25	0	0.00	4	25.00	25.10	-4	1,896	-0.21%
2019/10/24	4	25.15	0	0.00	25.05	4	1,892	0.21%
2019/10/23	2	25.40	0	0.00	25.20	2	1,914	0.10%
2019/10/22	2	25.60	0	0.00	25.50	2	1,906	0.10%
2019/10/16	2	25.60	0	0.00	25.70	2	1,979	0.10%
2019/10/15	2	25.40	0	0.00	25.50	2	1,958	0.10%
2019/10/14	35	25.50	0	0.00	25.50	35	1,993	1.76%
2019/10/09	17	25.35	0	0.00	25.40	17	2,002	0.85%
2019/10/08	0	0.00	10	25.40	25.30	-10	2,004	-0.50%
2019/10/07	0	0.00	0.2	25.95	25.85	-0.2	2,040	-0.01%
2019/10/04	0	0.00	2	25.90	26.10	-2	2,101	-0.10%
2019/09/27	1	25.20	0	0.00	25.40	1	2,431	0.04%
2019/09/24	4	25.70	0	0.00	25.50	4	2,662	0.15%
2019/09/23	0.2	25.60	0	0.00	25.75	0.2	2,720	0.01%
2019/09/20	0	0.00	3	25.25	25.20	-3	2,744	-0.11%
2019/09/19	0	0.00	2	25.00	24.90	-2	2,749	-0.07%
2019/09/12	2	25.30	0	0.00	25.45	2	2,774	0.07%
2019/09/09	0.3	25.40	0	0.00	25.40	0.3	2,780	0.01%
2019/09/06	0	0.00	8	26.42	26.60	-8	2,697	-0.30%
2019/09/05	1	25.80	10	26.20	26.10	-9	2,655	-0.34%
2019/09/04	0	0.00	1	26.10	25.95	-1	2,634	-0.04%
2019/09/03	9	25.55	12	25.80	25.80	-3	2,621	-0.11%
2019/09/02	15	25.77	2	26.00	25.70	13	2,603	0.50%
2019/08/30	14	24.90	0	0.00	25.10	14	2,479	0.56%
2019/08/29	0	0.00	11	25.10	25.10	-11	2,448	-0.45%
2019/08/28	1	25.10	10	25.15	25.10	-9	2,411	-0.37%
2019/08/27	0	0.00	1	24.00	24.20	-1	2,322	-0.04%
2019/08/26	12	23.20	0	0.00	23.45	12	2,290	0.52%
2019/08/22	9	23.72	0	0.00	23.40	9	2,305	0.39%
2019/08/20	0	0.00	1	23.30	23.30	-1	2,311	-0.04%
2019/08/19	0	0.00	2.5	22.81	22.75	-2.5	2,319	-0.11%
2019/08/15	0.1	22.40	0	0.00	22.45	0.1	2,431	0.00%
2019/08/13	1.1	22.51	0	0.00	22.65	1.1	2,447	0.04%
2019/08/12	2	22.75	0	0.00	22.70	2	2,510	0.08%
2019/08/08	5	23.30	0	0.00	23.25	5	2,488	0.20%
2019/08/06	5	22.80	0	0.00	22.80	5	2,473	0.20%
2019/08/05	0	0.00	6	22.75	22.70	-6	2,459	-0.24%
2019/08/02	0	0.00	13	23.30	23.25	-13	2,432	-0.53%
2019/07/30	0	0.00	1	23.00	23.05	-1	2,366	-0.04%
2019/07/29	1	23.20	0	0.00	23.20	1	2,341	0.04%
2019/07/25	3	23.23	0	0.00	23.10	3	2,377	0.13%
2019/07/24	1	23.50	0	0.00	23.45	1	2,347	0.04%
2019/07/23	0	0.00	1	23.40	23.75	-1	2,354	-0.04%
2019/07/22	1	23.60	0	0.00	23.55	1	2,318	0.04%
2019/07/18	0	0.00	12	24.33	24.25	-12	2,262	-0.53%
2019/07/17	1	23.85	20	24.10	24.00	-19	2,235	-0.85%
2019/07/16	15	23.68	2	23.98	24.00	13	2,207	0.59%
2019/07/15	1	23.60	1	23.95	23.70	0	2,176	0.00%
2019/07/12	3	23.50	0	0.00	23.70	3	2,186	0.14%
2019/07/11	8	23.63	1	23.70	23.60	7	2,188	0.32%
2019/07/10	3.2	23.96	1.2	24.05	24.10	2	2,135	0.09%
2019/07/09	6.2	24.19	12	24.33	24.60	-5.8	2,072	-0.28%
2019/07/08	0.1	23.60	3	23.62	23.70	-2.9	1,988	-0.15%
2019/07/05	0	0.00	1	23.15	23.10	-1	2,024	-0.05%
2019/07/04	3	23.30	0	0.00	23.10	3	2,074	0.14%
2019/07/03	2	22.60	10	23.11	23.05	-8	2,068	-0.39%
2019/07/02	11	22.29	0	0.00	22.25	11	1,959	0.56%
2019/07/01	1	22.05	4	21.90	22.10	-3	1,904	-0.16%
2019/06/28	1	21.30	13	21.15	21.55	-12	1,836	-0.65%
2019/06/26	2	20.20	0	0.00	20.30	2	1,755	0.11%
2019/06/25	11	20.40	0	0.00	20.30	11	1,773	0.62%
2019/06/24	2	20.30	0	0.00	20.40	2	1,794	0.11%
2019/06/21	2	20.40	1	20.40	20.30	1	1,786	0.06%
2019/06/20	6	20.10	0	0.00	20.10	6	1,761	0.34%
2019/06/19	2	20.00	0	0.00	20.10	2	1,750	0.11%
2019/06/18	5	20.00	1	20.10	20.05	4	1,735	0.23%
2019/06/04	2	19.70	0	0.00	19.55	2	1,647	0.12%
2019/05/31	0	0.00	0.4	19.55	19.50	-0.4	1,614	-0.03%
2019/05/27	0	0.00	1	19.30	19.25	-1	1,577	-0.06%
2019/05/24	0	0.00	2	19.38	19.25	-2	1,564	-0.13%
2019/05/23	0	0.00	4	19.34	19.55	-4	1,535	-0.26%
2019/05/22	0	0.00	2	20.50	20.45	-2	1,430	-0.14%
2019/05/20	6	20.33	1	20.50	20.20	5	1,413	0.35%
2019/05/17	1	20.10	1	20.40	20.40	0	1,398	0.00%
2019/05/14	5	19.15	0	0.00	19.20	5	1,361	0.37%
2019/05/13	1	19.30	0	0.00	19.25	1	1,359	0.07%
2019/05/03	2	19.30	0	0.00	19.30	2	1,329	0.15%
2019/04/24	6	20.55	0	0.00	20.55	6	1,220	0.49%
2019/04/23	9	20.48	0	0.00	20.40	9	1,217	0.74%
2019/04/22	3	20.75	0	0.00	20.70	3	1,210	0.25%
2019/04/18	1	21.45	8	21.48	21.00	-7	1,194	-0.59%
2019/04/17	0	0.00	9	21.60	21.95	-9	1,165	-0.77%
2019/04/12	10	21.33	0	0.00	21.65	10	1,115	0.90%
2019/04/11	1	22.35	0	0.00	22.50	1	1,048	0.10%
2019/04/09	0	0.00	1	22.20	22.20	-1	845	-0.12%
2019/03/27	0	0.00	2	20.73	20.95	-2	678	-0.29%
2019/03/20	0	0.00	5	19.90	19.90	-5	676	-0.74%
2019/03/15	1	19.95	5	20.00	19.95	-4	683	-0.59%
2019/03/14	1	20.15	0	0.00	19.95	1	689	0.15%
2019/03/11	5	20.20	0	0.00	20.20	5	739	0.68%
2019/02/27	0	0.00	2	20.15	20.15	-2	948	-0.21%
2019/02/26	1	19.90	0	0.00	20.25	1	950	0.11%
2019/02/25	2	19.95	1	19.90	19.90	1	953	0.10%
2019/02/22	1	19.90	0	0.00	19.90	1	966	0.10%
2019/02/21	1	19.95	0	0.00	19.95	1	968	0.10%
2019/02/19	2	20.30	0	0.00	20.20	2	977	0.20%
2019/02/14	6	20.40	0	0.00	20.30	6	1,016	0.59%
2019/02/11	5	19.95	0	0.00	19.90	5	1,142	0.44%
2019/01/25	0	0.00	1	20.10	20.10	-1	1,205	-0.08%
2019/01/24	0	0.00	1	20.45	20.25	-1	1,241	-0.08%
2019/01/21	3	20.05	0	0.00	20.05	3	1,401	0.21%
2019/01/11	4	20.05	0	0.00	20.10	4	1,733	0.23%
2019/01/10	2	20.35	0	0.00	20.25	2	1,885	0.11%
2019/01/09	2	20.50	0	0.00	20.40	2	1,954	0.10%
2018/12/28	1	20.10	3	19.80	20.30	-2	2,806	-0.07%
2018/12/27	0	0.00	1	20.10	20.05	-1	2,916	-0.03%
2018/12/17	2	22.00	0	0.00	22.20	2	3,710	0.05%
2018/12/14	8	21.31	7	21.30	21.20	1	3,697	0.03%
2018/12/13	2	21.50	0	0.00	21.55	2	3,717	0.05%
2018/12/11	5	21.30	0	0.00	21.40	5	3,800	0.13%
2018/12/06	1	22.70	0	0.00	21.80	1	3,976	0.03%
2018/11/30	2	22.85	0	0.00	23.10	2	3,877	0.05%
2018/11/28	1	21.15	0	0.00	21.00	1	3,720	0.03%
2018/11/27	0	0.00	1	20.60	20.90	-1	3,710	-0.03%
2018/11/22	0	0.00	5	20.95	20.70	-5	3,670	-0.14%
2018/11/20	1	21.65	0	0.00	21.45	1	3,638	0.03%
2018/11/19	0	0.00	1	21.90	21.60	-1	3,628	-0.03%
2018/11/16	1	21.50	0	0.00	21.50	1	3,615	0.03%
2018/11/13	0	0.00	1	22.00	22.10	-1	3,566	-0.03%
2018/11/12	1	21.60	0	0.00	21.60	1	3,530	0.03%
2018/11/09	9	21.80	1	22.35	22.35	8	3,482	0.23%
2018/11/02	0	0.00	2	21.43	21.00	-2	3,371	-0.06%
2018/11/01	2	21.15	0	0.00	21.40	2	3,342	0.06%
2018/10/31	0	0.00	1	20.35	20.30	-1	3,308	-0.03%
2018/10/26	0	0.00	7	22.33	22.40	-7	3,191	-0.22%
2018/10/25	7	21.85	5	22.00	21.30	2	3,136	0.06%
2018/10/23	1	24.05	1	24.20	24.05	0	3,036	0.00%
2018/10/22	5	24.75	0	0.00	24.55	5	3,010	0.17%
2018/10/19	3	25.15	10	25.00	24.70	-7	3,017	-0.23%
2018/10/18	10	26.80	9	26.01	25.75	1	3,013	0.03%
2018/10/17	6	24.37	1	24.05	24.95	5	2,981	0.17%
2018/10/16	5	24.10	0	0.00	24.05	5	2,990	0.17%
2018/10/15	7	25.23	1	25.25	24.55	6	2,910	0.21%
2018/10/12	6	25.70	3	25.32	25.30	3	2,825	0.11%
2018/10/11	3	23.75	1	24.05	25.00	2	2,652	0.08%
2018/10/09	3	25.63	4	26.10	26.15	-1	2,468	-0.04%
2018/10/08	7	25.05	11	25.34	26.30	-4	2,274	-0.18%
2018/10/05	10	22.70	6	23.08	24.35	4	2,097	0.19%
2018/10/03	11	24.77	11	24.95	24.90	0	1,894	0.00%
2018/10/02	13	23.38	5	24.32	24.50	8	1,635	0.49%
2018/10/01	5	22.20	4	22.61	22.95	1	1,382	0.07%
2018/09/28	0	0.00	3	20.07	20.90	-3	1,173	-0.26%
2018/09/27	2	19.95	0	0.00	19.75	2	1,153	0.17%
2018/09/26	0	0.00	1	19.60	19.65	-1	1,153	-0.09%
2018/09/18	2	20.80	2	20.55	20.60	0	1,089	0.00%
2018/09/17	2	19.10	1	19.00	19.05	1	1,014	0.10%
2018/09/13	3	21.12	2	21.30	20.50	1	961	0.10%
2018/09/12	1	20.40	2	20.75	20.75	-1	863	-0.12%
2018/09/11	1	18.60	0	0.00	18.90	1	790	0.13%
2018/09/06	0	0.00	1	18.15	18.15	-1	775	-0.13%
2018/08/29	0	0.00	1	18.30	18.40	-1	801	-0.12%
2018/08/28	0	0.00	1	18.25	18.30	-1	806	-0.12%
2018/08/16	2	18.20	0	0.00	18.20	2	834	0.24%
2018/08/13	1	18.90	3	19.15	18.80	-2	833	-0.24%
2018/08/08	3	19.80	1	19.80	19.45	2	808	0.25%
2018/08/07	2	19.83	0	0.00	19.75	2	806	0.25%
2018/08/06	1	20.25	12	20.28	20.25	-11	800	-1.37%
2018/08/03	5	20.25	0	0.00	19.95	5	792	0.63%
2018/08/02	0	0.00	1	19.50	19.60	-1	763	-0.13%
2018/08/01	1	19.60	0	0.00	19.65	1	759	0.13%
2018/07/26	1	20.30	0	0.00	19.55	1	702	0.14%
2018/07/24	4	19.90	0	0.00	20.00	4	587	0.68%
2018/07/23	0	0.00	4	19.08	19.25	-4	463	-0.86%
2018/07/05	2	17.00	0	0.00	16.95	2	463	0.43%
2018/06/28	2	18.20	0	0.00	18.10	2	630	0.32%
2018/06/27	0	0.00	2	18.15	18.10	-2	637	-0.31%
2018/06/13	0	0.00	1	19.50	19.25	-1	694	-0.14%
2018/06/01	10	19.10	0	0.00	19.10	10	741	1.35%
2018/05/30	0	0.00	1	19.05	18.95	-1	787	-0.13%
2018/05/24	0	0.00	2	19.30	19.25	-2	779	-0.26%
2018/05/14	2	18.25	0	0.00	18.15	2	796	0.25%
2018/05/10	2	18.85	0	0.00	18.70	2	785	0.25%
2018/05/03	0	0.00	1	19.15	19.10	-1	787	-0.13%
2018/05/02	1	19.50	0	0.00	19.45	1	785	0.13%
2018/04/30	0	0.00	1	19.05	19.25	-1	785	-0.13%
2018/04/24	1	19.75	0	0.00	19.75	1	800	0.12%
2018/04/12	0	0.00	2	19.35	19.35	-2	932	-0.21%
2018/04/10	0	0.00	16	20.56	20.00	-16	918	-1.74%
2018/04/09	16	20.39	2	21.00	21.00	14	899	1.56%
2018/04/03	3	20.05	0	0.00	19.75	3	829	0.36%
2018/03/15	1	20.25	9	19.95	19.95	-8	754	-1.06%
2018/03/08	0	0.00	8	19.99	19.70	-8	714	-1.12%
2018/03/07	0	0.00	1	20.00	19.90	-1	709	-0.14%
2018/03/06	18	19.71	0	0.00	19.95	18	703	2.56%
2018/02/12	0	0.00	12	17.90	17.95	-12	747	-1.61%
2018/02/08	2	18.55	0	0.00	18.50	2	740	0.27%
2018/02/07	4	18.60	0	0.00	18.45	4	741	0.54%
2018/02/06	3	18.55	0	0.00	18.30	3	741	0.40%
2018/01/22	2	20.40	0	0.00	20.30	2	762	0.26%
2018/01/17	2	20.60	1	20.70	20.65	1	833	0.12%
2018/01/16	2	21.28	2	21.33	21.10	0	905	0.00%
2018/01/15	2	20.40	0	0.00	20.55	2	875	0.23%
2018/01/10	0	0.00	2	20.55	20.45	-2	932	-0.21%