國光生 (4142)-元大-中壢券商分點個股進出

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
506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:13:35(已收盤)

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

國光生 (4142)籌碼相關－元大-中壢券商分點個股進出

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-中壢券商分點個股進出
元大-中壢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
2024/06/25	1	28.05	4	28.05	28.10	-3	1,002	-0.30%
2024/06/24	1	28.50	0	0.00	28.25	1	1,003	0.10%
2024/06/20	7	28.52	9	28.57	28.50	-2	982	-0.20%
2024/06/19	25	28.95	16	28.97	28.90	9	966	0.93%
2024/06/18	28	29.21	35	28.80	28.55	-7	921	-0.76%
2024/06/17	1	27.35	2	27.45	27.35	-1	844	-0.12%
2024/06/12	0	27.30	2	26.95	27.05	-2	839	-0.24%
2024/06/11	0	0.00	4	27.93	27.60	-4	852	-0.47%
2024/06/06	4	27.75	0	0.00	27.70	4	861	0.46%
2024/06/05	0	0.00	2	27.75	27.80	-2	859	-0.23%
2024/05/31	0	0.00	4	27.83	27.50	-4	886	-0.45%
2024/05/30	1	27.40	0	0.00	27.30	1	888	0.11%
2024/05/29	1	27.55	0	0.00	27.55	1	909	0.11%
2024/05/28	0	0.00	4	27.68	27.75	-4	926	-0.43%
2024/05/27	0	0.00	3	27.50	27.40	-3	934	-0.32%
2024/05/22	0	0.00	2	28.35	28.20	-2	938	-0.21%
2024/05/20	1	28.25	2	28.20	28.15	-1	949	-0.11%
2024/05/17	0	0.00	1	28.00	28.25	-1	947	-0.11%
2024/05/14	1	27.80	0	0.00	27.80	1	1,112	0.09%
2024/05/13	1	27.40	0	0.00	27.40	1	1,115	0.09%
2024/05/10	1	28.15	3	28.12	28.10	-2	1,116	-0.18%
2024/05/08	0	0.00	1	28.20	28.10	-1	1,120	-0.09%
2024/05/07	2	28.10	10	28.20	28.20	-8	1,119	-0.71%
2024/05/06	2	28.20	0	0.00	28.20	2	1,115	0.18%
2024/05/02	1	27.60	0	0.00	27.60	1	1,099	0.09%
2024/04/29	0	0.00	1	27.25	27.55	-1	1,099	-0.09%
2024/04/26	1	27.10	0	0.00	27.05	1	1,091	0.09%
2024/04/25	1	27.20	0	0.00	27.05	1	1,092	0.09%
2024/04/24	0	0.00	1	27.25	27.20	-1	1,096	-0.09%
2024/04/23	0	0.00	1	27.10	27.10	-1	1,105	-0.09%
2024/04/22	1	27.00	0	0.00	26.90	1	1,110	0.09%
2024/04/19	9	27.42	6	27.10	27.35	3	1,100	0.27%
2024/04/18	10	29.00	2	28.90	28.50	8	1,073	0.75%
2024/04/17	0	0.00	12	27.80	27.80	-12	963	-1.25%
2024/04/16	2	25.10	0	0.00	25.30	2	935	0.21%
2024/04/15	1	26.05	1	26.40	26.00	0	920	0.00%
2024/04/12	0	0.00	1	26.55	26.55	-1	910	-0.11%
2024/04/11	0	26.70	0	0.00	26.60	0	911	0.00%
2024/04/08	3	26.25	0	0.00	26.30	3	942	0.32%
2024/04/01	0	26.99	0	0.00	26.85	0	963	0.00%
2024/03/29	1	26.80	0	0.00	26.75	1	973	0.10%
2024/03/27	0	0.00	1	26.60	26.70	-1	976	-0.10%
2024/03/26	3	26.55	0	0.00	26.55	3	984	0.30%
2024/03/25	0	26.65	0	0.00	26.75	0	991	0.00%
2024/03/22	0	26.58	7	26.39	26.35	-7	990	-0.71%
2024/03/21	0	26.95	0	0.00	26.55	0	994	0.00%
2024/03/20	2	26.35	0	0.00	26.65	2	1,025	0.20%
2024/03/19	2	26.63	0	0.00	26.70	2	1,024	0.20%
2024/03/18	2	26.60	0	0.00	26.60	2	1,027	0.19%
2024/03/15	7	26.61	5	26.63	26.50	2	1,032	0.19%
2024/03/14	6	27.02	1	27.20	26.90	5	1,045	0.48%
2024/03/13	6	28.08	0	0.00	27.80	6	1,026	0.58%
2024/03/08	2	28.20	0	0.00	28.15	2	1,040	0.19%
2024/03/07	1	28.20	2	28.15	28.40	-1	1,071	-0.09%
2024/03/06	1	28.71	20	28.85	28.70	-19	1,074	-1.77%
2024/03/05	0	0.00	7	29.00	28.90	-7	1,084	-0.65%
2024/03/04	4	28.71	4	28.70	28.70	0	1,094	0.00%
2024/03/01	2	29.25	0	0.00	29.20	2	1,115	0.18%
2024/02/29	2	29.45	3	29.50	29.40	-1	1,226	-0.08%
2024/02/27	6	29.83	4	29.79	29.65	2	1,221	0.16%
2024/02/23	1	30.10	0	0.00	30.00	1	1,222	0.08%
2024/02/22	0	30.20	0	0.00	30.45	0	1,220	0.00%
2024/02/21	0	30.40	0	0.00	30.00	0	1,213	0.00%
2024/02/20	5	30.20	0	0.00	30.20	5	1,212	0.41%
2024/02/19	3	30.70	3	30.40	30.70	0	1,214	0.00%
2024/02/15	0	0.00	6	29.83	29.65	-6	1,140	-0.53%
2024/02/05	2	30.10	1	30.15	30.10	1	1,052	0.10%
2024/02/01	4	30.33	0	0.00	30.30	4	1,039	0.38%
2024/01/31	4	30.60	0	0.00	30.55	4	1,030	0.39%
2024/01/26	1	31.00	0	0.00	31.10	1	1,038	0.10%
2024/01/24	0	0.00	1	31.20	31.15	-1	1,036	-0.10%
2024/01/19	2	30.90	0	0.00	31.05	2	1,044	0.19%
2024/01/17	2	31.45	0.1	31.30	31.10	1.9	1,036	0.18%
2024/01/16	4	31.60	1	31.80	31.60	3	1,022	0.29%
2024/01/15	4	32.00	3	32.00	32.00	1	1,017	0.10%
2024/01/12	3	32.10	1	32.10	32.10	2	1,017	0.20%
2024/01/11	5	32.29	2	32.20	32.10	3	1,018	0.29%
2024/01/10	5	32.72	0	0.00	32.70	5	1,012	0.49%
2024/01/09	3	32.90	0	0.00	33.00	3	1,013	0.30%
2024/01/05	1	33.25	0	0.00	33.15	1	1,015	0.10%
2024/01/04	2	33.08	1	32.95	33.05	1	1,026	0.10%
2024/01/03	1	33.00	0	0.00	33.00	1	1,022	0.10%
2023/12/29	0	0.00	2	33.05	33.15	-2	1,000	-0.20%
2023/12/28	2	33.10	6	33.28	33.10	-4	1,001	-0.40%
2023/12/27	4	33.30	0	0.00	33.15	4	1,002	0.40%
2023/12/26	1	32.70	0	0.00	33.00	1	987	0.10%
2023/12/25	8	32.59	0	0.00	32.55	8	977	0.82%
2023/12/22	8	32.80	0	0.00	32.75	8	974	0.82%
2023/12/21	0	0.00	0	32.85	32.80	0	982	0.00%
2023/12/19	5	32.90	0	0.00	32.85	5	972	0.51%
2023/12/18	2	33.00	2	33.05	33.00	0	987	0.00%
2023/12/14	5	33.18	0	0.00	32.75	5	979	0.51%
2023/12/12	4	33.15	4	33.10	33.15	0	988	0.00%
2023/12/11	1	33.40	0	0.00	33.20	1	983	0.10%
2023/12/07	0	0.00	1	35.05	34.35	-1	965	-0.10%
2023/12/06	0	35.80	0	0.00	35.05	0	982	0.00%
2023/12/05	6	35.77	7	35.76	35.80	-1	967	-0.10%
2023/12/04	10	36.17	6	36.27	36.05	4	953	0.42%
2023/12/01	14	36.24	1	36.10	35.80	13	920	1.41%
2023/11/30	4	35.70	4	35.63	35.70	0	902	0.00%
2023/11/29	1	35.95	6	35.93	35.95	-5	888	-0.56%
2023/11/28	21	35.63	18	35.59	35.65	3	880	0.34%
2023/11/27	13	35.48	7.2	35.99	36.00	5.8	845	0.69%
2023/11/24	0	0.00	2	33.48	33.80	-2	740	-0.27%
2023/11/21	0	0.00	0.1	33.20	33.10	-0.1	734	-0.01%
2023/11/20	3	33.10	0	0.00	33.00	3	745	0.40%
2023/11/16	1	33.00	0	0.00	32.95	1	749	0.13%
2023/11/15	0	0.00	5.1	32.74	32.85	-5.1	747	-0.69%
2023/11/10	0	0.00	0.3	32.30	32.30	-0.3	748	-0.04%
2023/11/07	0	0.00	7	32.55	32.40	-7	760	-0.92%
2023/11/06	0	32.45	0	0.00	32.45	0	752	0.00%
2023/10/31	3	32.00	1	31.85	31.80	2	760	0.26%
2023/10/27	1	32.40	3	32.12	32.35	-2	777	-0.26%
2023/10/25	0	0.00	1	32.10	31.95	-1	774	-0.13%
2023/10/24	0	0.00	2	31.85	32.00	-2	775	-0.26%
2023/10/23	0	0.00	1	32.05	31.85	-1	782	-0.13%
2023/10/17	2	32.50	0	0.00	32.20	2	806	0.25%
2023/10/16	0	0.00	1	32.65	32.35	-1	860	-0.12%
2023/10/12	0.1	33.25	1	33.40	33.25	-0.9	867	-0.11%
2023/10/06	0	0.00	0.1	34.40	34.35	-0.1	875	-0.01%
2023/10/05	0	0.00	1	34.30	34.35	-1	876	-0.11%
2023/10/04	10	33.90	0	0.00	33.75	10	877	1.14%
2023/10/03	2	33.90	2	34.35	34.00	0	874	0.00%
2023/10/02	1	33.75	0	0.00	33.75	1	881	0.11%
2023/09/27	0	0.00	1	34.30	34.30	-1	892	-0.11%
2023/09/26	3	34.55	0.1	34.50	34.50	2.9	901	0.33%
2023/09/25	4	34.38	3	34.25	34.30	1	895	0.11%
2023/09/21	6	34.50	6.4	34.58	34.50	-0.4	895	-0.04%
2023/09/20	0	0.00	0	34.60	34.60	0	880	0.00%
2023/09/19	0	0.00	0.1	34.00	33.70	-0.1	868	-0.01%
2023/09/18	1	34.15	13	34.38	34.40	-12	862	-1.39%
2023/09/15	0	33.55	0	0.00	33.65	0	848	0.00%
2023/09/14	0	0.00	1	33.55	33.50	-1	847	-0.12%
2023/09/12	8	33.16	7	33.26	33.00	1	861	0.12%
2023/09/11	19.1	33.39	3	33.40	33.35	16.1	855	1.88%
2023/09/06	0	0.00	3	32.40	32.30	-3	871	-0.34%
2023/09/05	2	32.73	0	0.00	32.65	2	866	0.23%
2023/09/01	0	0.00	2	33.50	33.20	-2	875	-0.23%
2023/08/31	1.1	33.16	2	33.45	33.15	-0.9	875	-0.11%
2023/08/30	10	33.60	0	0.00	33.20	10	874	1.14%
2023/08/28	5	32.95	0	0.00	32.65	5	859	0.58%
2023/08/25	0.1	33.00	0	0.00	33.00	0.1	872	0.01%
2023/08/24	1	33.30	1	33.00	32.80	0	866	0.00%
2023/08/22	3	33.00	0	0.00	32.80	3	858	0.35%
2023/08/18	0	0.00	1	32.80	32.50	-1	863	-0.12%
2023/08/17	2	32.58	1	32.60	32.70	1	872	0.11%
2023/08/16	1	32.40	3	32.35	32.30	-2	878	-0.23%
2023/08/14	3	33.90	0	0.00	33.20	3	871	0.34%
2023/08/10	2	33.75	0	0.00	33.75	2	871	0.23%
2023/08/09	0	0.00	14	34.00	33.85	-14	874	-1.60%
2023/07/26	5	35.40	0	0.00	35.05	5	957	0.52%
2023/07/25	0	0.00	1	35.50	35.50	-1	955	-0.10%
2023/07/21	1	35.75	2	35.80	35.60	-1	951	-0.11%
2023/07/20	9	36.31	7	36.63	36.20	2	960	0.21%
2023/07/19	8	37.00	6	37.25	36.80	2	979	0.20%
2023/07/18	3	35.43	5	35.45	35.20	-2	960	-0.21%
2023/07/13	0	0.00	0.1	35.80	35.50	-0.1	1,009	-0.01%
2023/07/11	0	0.00	5	36.10	36.05	-5	1,030	-0.48%
2023/07/10	12	36.41	0	0.00	36.40	12	1,049	1.14%
2023/07/07	1	36.35	1	36.25	36.35	0	1,059	0.00%
2023/07/06	3	36.90	0	0.00	36.75	3	1,055	0.28%
2023/07/05	1	37.25	0	0.00	37.10	1	1,055	0.09%
2023/07/04	3	37.25	1	37.35	37.15	2	1,067	0.19%
2023/07/03	6	37.58	0	0.00	37.55	6	1,069	0.56%
2023/06/30	0	0.00	3	37.57	37.70	-3	1,070	-0.28%
2023/06/29	6	37.66	0	0.00	37.45	6	1,071	0.56%
2023/06/26	1.1	37.21	0	0.00	37.10	1.1	1,082	0.10%
2023/06/21	0	0.00	3	37.38	37.30	-3	1,089	-0.28%
2023/06/20	1	37.65	0	0.00	37.55	1	1,091	0.09%
2023/06/19	3	37.85	3	37.92	37.85	0	1,102	0.00%
2023/06/15	1	37.10	0	0.00	37.20	1	1,092	0.09%
2023/06/14	15	37.31	9	37.36	37.25	6	1,094	0.55%
2023/06/13	0.1	37.90	0	0.00	37.60	0.1	1,108	0.00%
2023/06/12	0	0.00	2	38.33	38.40	-2	1,112	-0.18%
2023/06/09	1	38.50	0.1	38.35	38.40	1	1,137	0.08%
2023/06/08	1	38.65	0	0.00	38.15	1	1,204	0.08%
2023/06/07	0	0.00	1	38.80	38.55	-1	1,750	-0.06%
2023/06/06	0	0.00	3	38.20	38.35	-3	2,132	-0.14%
2023/06/02	1	38.40	0	0.00	38.50	1	2,139	0.05%
2023/05/29	0	0.00	2	38.00	37.80	-2	2,224	-0.09%
2023/05/26	0	0.00	2	37.90	37.75	-2	2,237	-0.09%
2023/05/25	0	0.00	4	38.55	38.25	-4	2,239	-0.18%
2023/05/24	0	0.00	1	38.65	38.70	-1	2,247	-0.04%
2023/05/23	0	0.00	6	38.61	38.55	-6	2,269	-0.26%
2023/05/22	1	37.95	3	38.30	38.05	-2	2,291	-0.09%
2023/05/17	5	37.31	1	37.30	37.45	4	2,303	0.17%
2023/05/15	7	36.98	0	0.00	37.00	7	2,313	0.30%
2023/05/12	7	37.42	6	37.09	37.50	1	2,338	0.04%
2023/05/11	40	37.61	30	37.85	37.55	10	2,370	0.42%
2023/05/10	7	38.72	8	38.75	38.60	-1	2,397	-0.04%
2023/05/09	1.1	39.21	0	0.00	39.00	1.1	2,558	0.04%
2023/05/05	0	0.00	2	40.45	40.50	-2	2,653	-0.08%
2023/05/04	2	40.35	2	40.45	40.40	0	2,691	0.00%
2023/05/03	0	0.00	1	40.50	40.40	-1	2,730	-0.04%
2023/05/02	3	40.55	6	40.62	40.55	-3	2,923	-0.10%
2023/04/27	1	39.20	0	0.00	39.10	1	2,953	0.03%
2023/04/26	10	39.15	10	38.93	39.15	0	2,956	0.00%
2023/04/25	14	39.62	4.1	40.02	39.30	9.9	2,951	0.34%
2023/04/24	19	40.33	19	40.84	40.25	0	2,936	0.00%
2023/04/21	1	39.30	2	39.68	40.10	-1	2,908	-0.03%
2023/04/20	2.1	40.59	8	40.71	39.95	-5.9	2,871	-0.21%
2023/04/19	0	0.00	10	40.56	40.50	-10	2,861	-0.35%
2023/04/18	6.2	40.67	4	40.94	40.75	2.2	2,844	0.08%
2023/04/17	0	0.00	8	40.40	40.30	-8	2,816	-0.28%
2023/04/14	7	40.39	5	40.58	40.45	2	2,802	0.07%
2023/04/13	4	40.38	0	0.00	40.15	4	2,785	0.14%
2023/04/12	0	0.00	1	39.70	39.90	-1	2,760	-0.04%
2023/04/11	1	39.60	9	39.70	39.55	-8	2,756	-0.29%
2023/04/10	3	39.75	3	40.17	39.75	0	2,760	0.00%
2023/04/07	0	0.00	3	39.99	40.05	-3	2,758	-0.11%
2023/04/06	0	39.95	0	0.00	39.50	0	2,780	0.00%
2023/03/31	0	0.00	1	39.40	39.45	-1	2,779	-0.04%
2023/03/30	0	0.00	0	39.60	39.45	0	2,782	0.00%
2023/03/29	1	39.55	0	39.90	39.60	1	2,791	0.04%
2023/03/28	5	39.90	2	39.65	39.65	3	2,840	0.11%
2023/03/27	0	39.55	0	39.75	39.60	0	2,936	0.00%
2023/03/24	7	39.03	0	0.00	39.50	7	2,941	0.24%
2023/03/23	0	0.00	2	39.00	39.00	-2	2,934	-0.07%
2023/03/21	1	39.10	0	0.00	39.20	1	2,977	0.03%
2023/03/20	1	38.40	4	38.75	38.90	-3	2,976	-0.10%
2023/03/17	3	38.62	1	38.65	38.65	2	2,975	0.07%
2023/03/16	24	38.47	18	38.41	38.45	6	2,978	0.20%
2023/03/15	9	39.20	12	39.33	39.10	-3	2,964	-0.10%
2023/03/14	23	39.67	26	39.60	39.50	-3	2,970	-0.10%
2023/03/13	5	39.37	14	39.52	39.45	-9	2,956	-0.30%
2023/03/10	204.2	41.23	181.6	44.36	40.45	22.6	2,901	0.78%	大買/大賣/
2023/03/09	38.6	44.01	87.1	43.40	44.85	-48.6	2,395	-2.03%
2023/03/08	0	0.00	6	40.98	40.80	-6	2,017	-0.30%
2023/03/07	5	40.90	36	40.81	40.85	-31	2,013	-1.54%
2023/03/06	9	41.00	5	40.81	40.90	4	2,006	0.20%
2023/03/03	12	41.07	23	41.26	41.10	-11	2,003	-0.55%
2023/03/02	21	41.26	9	40.51	41.30	12	1,990	0.60%
2023/03/01	4	40.06	3.1	40.30	39.90	0.9	1,937	0.05%
2023/02/24	1	41.15	2.2	40.49	40.60	-1.2	1,952	-0.06%
2023/02/23	0	0.00	0.1	40.30	40.50	-0.1	1,954	0.00%
2023/02/22	7.2	40.20	6	40.48	40.15	1.2	1,988	0.06%
2023/02/21	21.3	41.05	21	41.17	41.00	0.3	2,014	0.01%
2023/02/20	5	39.82	0	0.00	41.10	5	2,025	0.25%
2023/02/16	1	39.85	1	40.10	39.90	0	2,078	0.00%
2023/02/15	1	39.80	1	39.85	39.75	0	2,104	0.00%
2023/02/14	1	40.65	1	40.45	40.25	0	2,111	0.00%
2023/02/13	8	40.38	13	40.52	40.50	-5	2,109	-0.24%
2023/02/10	10	40.27	13	40.82	40.20	-3	2,093	-0.14%
2023/02/09	20	41.08	20	41.47	41.15	0	2,065	0.00%
2023/02/08	81	41.28	90	41.24	41.55	-9	2,031	-0.44%
2023/02/07	76.2	41.64	62	42.05	41.60	14.2	1,984	0.71%
2023/02/06	21	40.36	14	40.90	40.25	7	1,850	0.38%
2023/02/03	39	40.61	34	40.47	40.75	5	1,814	0.28%
2023/02/02	21	39.95	24	39.90	39.90	-3	1,743	-0.17%
2023/02/01	20	39.65	24	39.24	39.65	-4	1,701	-0.24%
2023/01/31	89	39.54	90	39.30	39.65	-1	1,664	-0.06%
2023/01/30	3	38.75	17	38.75	38.75	-14	1,471	-0.95%
2023/01/17	0	0.00	2	35.43	35.25	-2	1,412	-0.14%
2023/01/11	1	35.75	0	0.00	35.40	1	1,446	0.07%
2023/01/09	0	35.35	0	0.00	35.50	0	1,480	0.00%
2023/01/03	2	35.20	0	0.00	35.10	2	1,543	0.13%
2022/12/29	2	35.55	0	0.00	35.70	2	1,614	0.12%
2022/12/27	6	36.40	8	36.65	36.45	-2	1,625	-0.12%
2022/12/26	1	37.20	0	0.00	37.00	1	1,631	0.06%
2022/12/23	2	36.30	0	0.00	36.45	2	1,627	0.12%
2022/12/22	2	36.00	0	0.00	36.15	2	1,633	0.12%
2022/12/20	38.3	35.82	39	36.89	35.75	-0.7	1,659	-0.04%
2022/12/19	5	37.49	5	37.24	37.85	0	1,646	0.00%
2022/12/16	2	35.80	0	0.00	35.60	2	1,560	0.13%
2022/12/14	14.2	36.54	16	36.66	36.45	-1.8	1,595	-0.11%
2022/12/13	7	37.04	3	37.05	37.10	4	1,581	0.25%
2022/12/08	3	36.10	3	36.33	36.10	0	1,602	0.00%
2022/12/07	0	0.00	0	37.05	36.50	0	1,618	0.00%
2022/12/06	0.1	36.80	2	37.25	36.60	-1.9	1,617	-0.12%
2022/12/05	0	0.00	3	37.90	38.05	-3	1,656	-0.18%
2022/12/02	5	37.99	7	38.19	37.95	-2	1,657	-0.12%
2022/12/01	0	0.00	10	38.30	38.25	-10	1,674	-0.60%
2022/11/30	0	0.00	10	37.31	37.30	-10	1,673	-0.60%
2022/11/29	0.1	37.00	0	0.00	36.90	0.1	1,705	0.01%
2022/11/25	0	0.00	5	37.25	36.60	-5	1,858	-0.27%
2022/11/23	4	36.90	5	36.74	36.90	-1	2,022	-0.05%
2022/11/22	12	36.65	12	37.22	36.60	0	2,061	0.00%
2022/11/21	2.1	37.16	2	37.55	37.15	0.1	2,082	0.00%
2022/11/18	24	37.50	20	37.23	37.55	4	2,120	0.19%
2022/11/17	21	36.85	21	36.57	36.85	0	2,118	0.00%
2022/11/16	10	36.01	10	35.87	36.00	0	2,094	0.00%
2022/11/15	22	35.55	22	35.82	35.60	0	2,094	0.00%
2022/11/14	31	35.31	30	35.65	35.30	1	2,068	0.05%
2022/11/11	7	34.85	7	34.14	34.85	0	2,035	0.00%
2022/11/07	0	0.00	1	34.45	34.40	-1	2,043	-0.05%
2022/11/03	4	34.40	3	34.57	34.40	1	2,056	0.05%
2022/11/02	0	0.00	2	34.75	34.85	-2	2,059	-0.10%
2022/10/31	0	0.00	5	32.62	32.85	-5	2,078	-0.24%
2022/10/26	0	0.00	3	32.17	32.10	-3	2,235	-0.13%
2022/10/25	1	32.15	0	0.00	31.75	1	2,257	0.04%
2022/10/18	2	33.50	7	33.33	33.50	-5	2,441	-0.20%
2022/10/17	1	32.30	0	0.00	32.70	1	2,477	0.04%
2022/10/14	7	33.13	2	32.88	33.05	5	2,501	0.20%
2022/10/13	0	32.80	0	0.00	32.30	0	2,532	0.00%
2022/10/12	5	34.03	5	34.22	33.95	0	2,534	0.00%
2022/10/11	0	0.00	2	34.33	33.95	-2	2,549	-0.08%
2022/10/07	26	35.21	30	35.67	35.10	-4	2,562	-0.16%
2022/10/06	15	35.48	7	35.36	35.25	8	2,555	0.31%
2022/10/05	1	34.75	0	0.00	34.65	1	2,569	0.04%
2022/10/04	0	0.00	1	34.40	34.40	-1	2,607	-0.04%
2022/10/03	19	33.96	17	33.91	33.90	2	2,657	0.08%
2022/09/30	8	33.55	5	33.70	34.30	3	2,761	0.11%
2022/09/29	1	33.40	1	33.60	33.40	0	2,982	0.00%
2022/09/28	19.1	32.92	11	33.64	32.65	8.1	3,196	0.25%
2022/09/27	2	33.75	0	0.00	34.30	2	3,232	0.06%
2022/09/26	6	34.05	3	33.95	33.45	3	3,244	0.09%
2022/09/23	14.2	35.37	11	35.64	35.30	3.2	3,286	0.10%
2022/09/22	29.1	35.87	27	35.69	35.85	2.1	3,401	0.06%
2022/09/21	2	36.13	0	0.00	36.15	2	3,478	0.06%
2022/09/20	8	36.12	6	36.19	36.10	2	3,627	0.06%
2022/09/19	30	35.98	26	36.05	36.05	4	3,689	0.11%
2022/09/16	12	36.63	9	36.91	36.55	3	3,710	0.08%
2022/09/15	2	37.15	3	36.97	37.15	-1	3,721	-0.03%
2022/09/14	29	36.93	28	36.80	36.90	1	3,739	0.03%
2022/09/13	5	37.19	3	37.32	37.15	2	3,743	0.05%
2022/09/12	8	37.11	0	0.00	37.25	8	3,839	0.21%
2022/09/08	8	38.46	7	38.10	38.55	1	3,851	0.03%
2022/09/07	2	38.10	0	0.00	37.90	2	3,883	0.05%
2022/09/06	25.2	38.72	37	39.47	38.65	-11.8	3,876	-0.30%
2022/09/05	14	40.10	14	40.97	40.10	0	3,850	0.00%
2022/09/02	45	41.35	53	41.45	41.30	-8	3,842	-0.21%
2022/09/01	21	40.76	24	40.52	40.80	-3	3,806	-0.08%
2022/08/31	120	40.72	106	41.05	40.70	14	3,741	0.37%	大買/大賣/
2022/08/30	25.1	40.02	25	40.09	40.00	0.1	3,615	0.00%
2022/08/29	8	39.86	6.2	39.53	39.55	1.8	3,599	0.05%
2022/08/26	33	39.57	31	40.02	39.50	2	3,555	0.06%
2022/08/25	27	39.63	26	39.02	39.70	1	3,505	0.03%
2022/08/24	9	39.11	11	38.90	39.10	-2	3,453	-0.06%
2022/08/23	16	38.32	16	38.29	38.40	0	3,413	0.00%
2022/08/22	16	38.82	14	39.01	38.75	2	3,408	0.06%
2022/08/19	9	38.48	10	38.43	38.45	-1	3,375	-0.03%
2022/08/18	1	38.50	2	38.73	38.50	-1	3,367	-0.03%
2022/08/17	14	38.28	13	38.09	38.35	1	3,355	0.03%
2022/08/16	0	0.00	2	38.20	38.30	-2	3,345	-0.06%
2022/08/15	2	37.60	1	36.95	37.60	1	3,329	0.03%
2022/08/09	14	37.27	13	37.32	37.30	1	3,338	0.03%
2022/08/08	10	37.10	10	36.57	37.10	0	3,336	0.00%
2022/08/05	16	36.76	15	36.30	36.80	1	3,344	0.03%
2022/08/04	56	35.70	49	36.22	35.80	7	3,381	0.21%
2022/08/03	45	37.09	42	37.63	37.05	3	3,335	0.09%
2022/08/02	21	38.11	20	38.55	38.15	1	3,319	0.03%
2022/08/01	32	39.36	31	39.39	39.30	1	3,307	0.03%
2022/07/29	17	40.21	17	40.24	40.20	0	3,314	0.00%
2022/07/28	11	40.30	10	40.41	40.20	1	3,305	0.03%
2022/07/27	71	40.04	70	40.13	39.90	1	3,310	0.03%
2022/07/26	23	40.83	31	40.49	40.90	-8	3,274	-0.24%
2022/07/25	57	40.73	52	40.49	40.65	5	3,253	0.15%
2022/07/22	50	40.05	50	40.03	39.95	0	3,253	0.00%
2022/07/21	25	40.06	30	39.24	40.10	-5	3,234	-0.15%
2022/07/20	47	38.78	60	38.47	39.10	-13	3,221	-0.40%
2022/07/19	22	38.13	26	38.32	38.00	-4	3,234	-0.12%
2022/07/18	16	38.03	16	37.99	38.00	0	3,263	0.00%
2022/07/15	47.1	38.22	43.3	38.44	38.25	3.8	3,276	0.12%
2022/07/14	30	39.04	28	38.86	39.15	2	3,279	0.06%
2022/07/13	46	39.73	41	40.05	39.50	5	3,320	0.15%
2022/07/12	28	39.16	26.1	39.33	39.25	1.9	3,378	0.06%
2022/07/11	68	40.33	64	39.99	40.35	4	3,518	0.11%
2022/07/08	152.1	40.80	147.2	41.61	40.70	5	3,687	0.13%	大買/大賣/
2022/07/07	219.1	41.70	230.2	40.39	41.50	-11.1	3,633	-0.31%	大買/大賣/
2022/07/06	34	40.60	24	41.19	40.35	10	3,537	0.28%
2022/07/05	34	37.93	45	37.41	38.05	-11	3,612	-0.30%
2022/07/01	67	36.53	79	37.98	36.40	-12	3,681	-0.33%
2022/06/30	144	39.18	138.3	40.87	39.10	5.7	3,626	0.16%	大買/大賣/
2022/06/29	15	40.03	14	41.02	40.85	1	3,514	0.03%
2022/06/28	120	40.90	142	39.86	40.50	-22	3,411	-0.64%	大買/大賣/
2022/06/27	55.7	39.24	53	38.11	39.35	2.7	3,247	0.08%
2022/06/24	12.2	38.65	12	37.59	38.65	0.2	3,191	0.01%
2022/06/23	20	37.43	20	37.43	37.40	0	3,192	0.00%
2022/06/22	17	36.91	17	37.31	36.85	0	3,167	0.00%
2022/06/21	11	37.10	12	36.93	37.10	-1	3,140	-0.03%
2022/06/20	74.3	37.23	68	38.99	36.90	6.3	3,119	0.20%
2022/06/17	3	37.60	11	37.84	38.50	-8	3,009	-0.26%
2022/06/16	6	37.20	7	37.01	37.20	-1	2,930	-0.03%
2022/06/15	0	0.00	2	36.20	37.00	-2	2,893	-0.07%
2022/06/14	6	35.65	6	35.30	35.65	0	2,893	0.00%
2022/06/13	15	35.76	15	36.18	35.75	0	2,886	0.00%
2022/06/10	2	36.60	1	36.65	37.00	1	2,877	0.03%
2022/06/09	0	0.00	1	36.00	35.85	-1	2,826	-0.04%
2022/06/07	12	36.01	0	0.00	36.00	12	2,829	0.42%
2022/06/06	0	0.00	1	35.25	35.20	-1	2,817	-0.04%
2022/06/01	1.2	35.10	0	0.00	35.15	1.2	2,922	0.04%
2022/05/31	1	35.20	0	0.00	35.30	1	2,932	0.03%
2022/05/27	2	35.00	0	0.00	35.00	2	2,929	0.07%
2022/05/24	4	35.03	2	35.05	35.00	2	2,968	0.07%
2022/05/23	10	35.68	6	35.61	35.50	4	2,960	0.14%
2022/05/20	10	35.53	7	35.39	35.55	3	2,968	0.10%
2022/05/19	1	35.10	1	35.50	35.45	0	2,971	0.00%
2022/05/18	2.1	36.15	0	0.00	36.15	2.1	2,965	0.07%
2022/05/16	2	35.85	2	35.83	35.85	0	3,012	0.00%
2022/05/12	33	34.71	40	35.62	34.30	-7	3,373	-0.21%
2022/05/11	31	37.05	29.1	37.25	37.00	1.9	3,311	0.06%
2022/05/10	0	0.00	3	37.45	37.95	-3	3,279	-0.09%
2022/05/09	11	38.26	8	39.34	38.15	3	3,257	0.09%
2022/05/06	12	39.09	9	39.48	39.05	3	3,234	0.09%
2022/05/05	13	40.00	15	40.01	39.90	-2	3,211	-0.06%
2022/05/04	34	40.15	33.3	40.30	40.10	0.7	3,222	0.02%
2022/05/03	12	40.73	12	41.32	40.80	0	3,233	0.00%
2022/04/29	1	40.75	2	40.88	40.60	-1	3,228	-0.03%
2022/04/28	8	42.01	2	41.38	41.10	6	3,250	0.18%
2022/04/27	2	40.05	0.3	40.80	40.50	1.8	3,191	0.05%
2022/04/26	0.3	42.28	3	41.10	41.00	-2.7	3,179	-0.08%
2022/04/25	5.1	43.62	5	42.43	41.65	0.1	3,155	0.00%
2022/04/22	32	43.03	31	43.35	42.90	1	3,107	0.03%
2022/04/21	17.2	42.90	17	42.91	42.75	0.2	3,064	0.01%
2022/04/20	19	43.12	23.7	42.73	43.05	-4.7	3,034	-0.15%
2022/04/19	72.3	42.83	76	43.01	43.00	-3.7	3,010	-0.12%
2022/04/18	88.9	44.23	80	44.90	44.05	8.9	2,969	0.30%
2022/04/15	151.1	44.12	118	44.33	44.00	33.1	2,970	1.12%	大買/大賣/
2022/04/14	109	44.44	107	43.81	44.30	2	2,879	0.07%	大買/大賣/
2022/04/13	3.2	41.98	4	41.93	42.50	-0.8	2,685	-0.03%
2022/04/12	124	42.24	115	43.21	42.35	9	2,632	0.34%	大買/大賣/
2022/04/11	85	44.44	92	43.30	44.60	-7	2,494	-0.28%
2022/04/08	47	41.22	48	41.65	41.25	-1	2,214	-0.05%
2022/04/07	8	41.89	11	41.13	41.90	-3	2,159	-0.14%
2022/04/06	3	40.58	4	40.60	40.65	-1	2,077	-0.05%
2022/03/29	16	39.73	17	39.43	39.65	-1	2,035	-0.05%
2022/03/28	17	40.72	5	40.12	39.70	12	2,035	0.59%
2022/03/25	0	0.00	1	40.00	40.00	-1	2,020	-0.05%
2022/03/23	0	0.00	5	40.25	40.20	-5	2,054	-0.24%
2022/03/17	0	0.00	2	39.38	39.95	-2	2,101	-0.10%
2022/03/16	5	38.88	5	39.12	38.90	0	2,126	0.00%
2022/03/11	0	0.00	1	39.20	39.35	-1	2,149	-0.05%
2022/03/10	2	39.45	3	39.38	39.45	-1	2,157	-0.05%
2022/03/09	12	39.23	6	39.09	39.40	6	2,154	0.28%
2022/03/08	4	39.06	3	39.12	38.80	1	2,149	0.05%
2022/03/07	32	38.04	30	38.48	38.00	2	2,108	0.09%
2022/03/04	11	39.68	0	0.00	39.75	11	2,124	0.52%
2022/03/03	3	40.00	2	40.10	40.05	1	2,283	0.04%
2022/03/02	0	40.35	0	0.00	40.15	0	2,432	0.00%
2022/03/01	0	0.00	0.5	40.10	40.10	-0.5	2,438	-0.02%
2022/02/25	4	40.00	4	39.83	40.00	0	2,448	0.00%
2022/02/24	1	40.15	2	40.35	39.60	-1	2,559	-0.04%
2022/02/22	1	40.60	0	0.00	40.60	1	2,530	0.04%
2022/02/21	4	41.35	4	41.50	41.35	0	2,524	0.00%
2022/02/18	14	41.43	14	41.30	41.35	0	2,529	0.00%
2022/02/17	18	41.70	28	41.89	41.75	-10	2,523	-0.40%
2022/02/16	24	42.35	23	42.37	42.35	1	2,554	0.04%
2022/02/15	129	42.81	128	43.93	42.75	1	2,522	0.04%	大買/大賣/
2022/02/14	11	42.63	14.1	43.33	43.30	-3.1	2,349	-0.13%
2022/02/11	2	41.40	7	40.62	40.50	-5	2,154	-0.23%
2022/02/07	3	40.02	2	39.68	40.05	1	2,170	0.05%
2022/01/26	25	39.65	21	39.52	39.60	4	2,170	0.18%
2022/01/25	32	40.22	25	40.93	40.05	7	2,169	0.32%
2022/01/24	24	42.01	21	42.14	41.80	3	2,142	0.14%
2022/01/21	4	43.50	24	43.09	42.80	-20	2,136	-0.94%
2022/01/20	8	42.99	7	43.17	42.95	1	2,122	0.05%
2022/01/19	16	43.24	16	43.44	43.20	0	2,130	0.00%
2022/01/18	1	43.70	0	0.00	43.05	1	2,116	0.05%
2022/01/17	3	43.15	5	43.31	43.15	-2	2,107	-0.09%
2022/01/14	0	0.00	6	43.40	43.10	-6	2,109	-0.28%
2022/01/13	3	43.62	4	43.56	43.40	-1	2,105	-0.05%
2022/01/12	7	43.49	7	43.62	43.75	0	2,107	0.00%
2022/01/11	18	43.63	21	43.96	43.60	-3	2,097	-0.14%
2022/01/10	91	44.59	89	45.44	44.40	2	2,084	0.10%
2022/01/07	16	45.12	14	44.64	45.20	2	1,990	0.10%
2022/01/06	20	44.18	20	44.69	44.00	0	1,929	0.00%
2022/01/05	6	43.97	10	44.14	43.95	-4	1,989	-0.20%
2022/01/04	6	44.06	6	43.76	44.05	0	2,026	0.00%
2022/01/03	17	43.96	18	44.13	44.00	-1	2,043	-0.05%
2021/12/30	0	0.00	2.1	44.57	44.65	-2.1	2,053	-0.10%
2021/12/29	0	0.00	3	44.27	44.35	-3	2,057	-0.15%
2021/12/28	2	43.83	0	0.00	44.00	2	2,091	0.10%
2021/12/24	1	44.30	0	0.00	44.25	1	2,190	0.05%
2021/12/23	2	44.40	0	0.00	44.40	2	2,203	0.09%
2021/12/22	7	44.58	1	44.80	44.40	6	2,235	0.27%
2021/12/21	29	44.93	25	45.06	44.90	4	2,242	0.18%
2021/12/20	12	44.55	10	44.47	44.60	2	2,220	0.09%
2021/12/17	0	0.00	1	43.70	44.65	-1	2,227	-0.04%
2021/12/15	7	43.06	1	42.95	43.10	6	2,264	0.27%
2021/12/14	20	43.12	19	43.49	43.00	1	2,275	0.04%
2021/12/13	9	43.94	9	44.16	43.90	0	2,287	0.00%
2021/12/10	31	44.26	31	44.70	44.45	0	2,332	0.00%
2021/12/09	5	44.05	6	44.58	44.05	-1	2,521	-0.04%
2021/12/08	8	44.57	7	44.64	44.50	1	2,770	0.04%
2021/12/07	6	44.40	7	44.36	44.40	-1	2,782	-0.04%
2021/12/06	3	45.03	1.1	44.93	44.75	1.9	2,790	0.07%
2021/12/03	2	45.10	2	45.15	45.10	0	2,907	0.00%
2021/12/02	9	45.14	7	45.40	45.25	2	3,058	0.07%
2021/12/01	16	45.24	11	45.76	45.05	5	3,165	0.16%
2021/11/30	37.2	45.07	37.5	45.38	45.00	-0.4	3,173	-0.01%
2021/11/29	143.8	47.24	143	47.58	46.90	0.8	3,152	0.03%	大買/大賣/
2021/11/26	63.3	47.94	69	46.41	45.80	-5.7	3,015	-0.19%
2021/11/25	2	44.70	2	45.15	44.70	0	2,896	0.00%
2021/11/24	4	45.06	4	44.69	45.10	0	2,903	0.00%
2021/11/23	32	46.12	5	46.94	44.80	27	2,919	0.92%
2021/11/19	10	43.57	8	43.83	43.50	2	2,990	0.07%
2021/11/18	0	0.00	2	43.55	44.00	-2	3,061	-0.07%
2021/11/17	2	43.43	7	43.36	43.35	-5	3,437	-0.15%
2021/11/16	4	43.85	3	43.97	43.85	1	3,554	0.03%
2021/11/15	5	44.13	2	43.95	44.25	3	3,596	0.08%
2021/11/12	0	0.00	19	43.34	43.30	-19	3,599	-0.53%
2021/11/11	2	43.50	2	43.65	43.50	0	3,624	0.00%
2021/11/10	6	43.55	4	44.03	43.50	2	3,632	0.06%
2021/11/09	10	44.01	9	44.07	44.00	1	3,634	0.03%
2021/11/08	8.1	44.34	0	0.00	44.25	8.1	3,632	0.22%
2021/11/04	1	44.60	1	44.60	44.55	0	3,672	0.00%
2021/11/03	1	44.40	0	0.00	44.50	1	3,681	0.03%
2021/11/02	9	44.51	13	44.37	44.50	-4	3,697	-0.11%
2021/11/01	5	43.94	4	43.88	43.95	1	3,678	0.03%
2021/10/29	12	44.00	12	44.07	43.95	0	3,673	0.00%
2021/10/28	8	44.62	7	44.71	44.60	1	3,675	0.03%
2021/10/27	0	0.00	1	43.86	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	2	44.00	3	43.63	44.00	-1	3,735	-0.03%
2021/10/21	1	44.20	2	44.40	44.20	-1	3,776	-0.03%
2021/10/20	10.2	44.21	0	0.00	44.20	10.2	3,806	0.27%
2021/10/19	0.5	44.10	0	0.00	44.20	0.5	3,870	0.01%
2021/10/18	6	43.86	5	43.78	43.80	1	3,921	0.03%
2021/10/15	8	43.96	7	43.59	43.95	1	4,175	0.02%
2021/10/14	1	42.95	1	43.45	43.50	0	4,349	0.00%
2021/10/13	45	42.62	51	43.94	42.35	-6	4,335	-0.14%
2021/10/12	33	45.40	27	45.71	45.35	6	4,277	0.14%
2021/10/08	12	46.90	11	47.38	46.85	1	4,269	0.02%
2021/10/07	7	47.14	6.1	47.21	47.10	0.9	4,297	0.02%
2021/10/06	7	47.19	9	47.88	47.15	-2	4,370	-0.05%
2021/10/05	24	47.71	25	46.63	48.00	-1	4,389	-0.02%
2021/10/04	57	48.63	60	49.55	48.40	-3	4,402	-0.07%
2021/10/01	15	51.41	8	52.01	50.90	7	4,368	0.16%
2021/09/30	3	51.80	3	51.30	51.80	0	4,366	0.00%
2021/09/29	17	51.11	16	51.24	51.20	1	4,386	0.02%
2021/09/28	6.1	51.75	6	52.12	51.70	0.1	4,403	0.00%
2021/09/27	4	52.00	6	51.70	52.00	-2	4,426	-0.05%
2021/09/24	7	51.59	6	51.95	51.60	1	4,528	0.02%
2021/09/23	15	51.97	14	52.39	52.00	1	4,637	0.02%
2021/09/22	4	51.65	3	51.67	51.70	1	4,667	0.02%
2021/09/17	5	52.50	9	52.29	52.50	-4	4,683	-0.09%
2021/09/16	18.1	52.40	16	52.99	52.40	2.1	4,701	0.04%
2021/09/15	4	53.55	4	53.73	53.50	0	4,702	0.00%
2021/09/14	28.2	54.66	10	54.17	53.20	18.2	4,690	0.39%
2021/09/13	33.9	54.76	24.5	55.10	54.80	9.4	4,522	0.21%
2021/09/10	3	51.40	5	51.96	51.20	-2	4,343	-0.05%
2021/09/09	1	50.70	31	50.91	51.10	-30	4,379	-0.68%
2021/09/08	66	51.31	66	52.86	51.20	0	4,390	0.00%
2021/09/07	37.5	53.75	39	52.76	53.60	-1.5	4,332	-0.03%
2021/09/06	50	52.40	52	53.01	52.20	-2	4,341	-0.05%
2021/09/03	6	51.48	8	51.65	51.50	-2	4,533	-0.04%
2021/09/02	4.1	51.12	9	51.84	51.00	-4.9	4,856	-0.10%
2021/09/01	10	51.75	10	52.41	51.80	0	4,987	0.00%
2021/08/31	8.5	52.44	10	52.19	52.50	-1.5	5,219	-0.03%
2021/08/30	1	51.80	3	51.73	51.80	-2	5,315	-0.04%
2021/08/27	2	51.60	3	51.87	51.60	-1	5,356	-0.02%
2021/08/26	39	52.49	93	52.04	51.60	-54	5,393	-1.00%
2021/08/25	42	51.31	47	51.66	51.30	-5	5,409	-0.09%
2021/08/24	45	50.81	47	50.57	50.70	-2	5,522	-0.04%
2021/08/23	20	51.32	15	51.32	51.40	5	5,707	0.09%
2021/08/20	12	48.33	34.1	48.39	49.95	-22.1	5,455	-0.41%
2021/08/19	26	46.13	25	46.07	45.45	1	5,542	0.02%
2021/08/18	75	46.97	67.4	47.03	47.10	7.6	5,779	0.13%
2021/08/17	4	49.10	5.1	48.67	48.35	-1.1	5,997	-0.02%
2021/08/16	32	48.47	32	48.97	48.45	0	6,319	0.00%
2021/08/13	4.1	48.41	5	49.22	48.40	-0.9	6,581	-0.01%
2021/08/12	10	48.57	10	48.60	48.55	0	7,061	0.00%
2021/08/11	15.1	48.04	11	48.56	48.00	4.1	7,630	0.05%
2021/08/10	13	48.84	13	49.63	48.80	0	8,830	0.00%
2021/08/09	5	48.89	4	48.83	48.90	1	9,684	0.01%
2021/08/06	30	49.20	8	49.17	49.00	22	11,062	0.20%
2021/08/05	5	49.44	7	49.68	49.35	-2	12,817	-0.02%
2021/08/03	11	49.85	14	50.09	49.80	-3	13,866	-0.02%
2021/08/02	8	50.28	10	49.80	50.40	-2	13,895	-0.01%
2021/07/30	62	49.55	9	49.54	49.50	53	13,898	0.38%
2021/07/29	5	48.68	2	48.58	49.05	3	13,921	0.02%
2021/07/28	7	48.32	3	48.73	48.10	4	13,936	0.03%
2021/07/27	14	48.67	15	48.86	48.55	-1	14,061	-0.01%
2021/07/26	18	49.16	18	49.18	49.10	0	14,319	0.00%
2021/07/23	26	49.09	26	49.34	49.05	0	14,345	0.00%
2021/07/22	3	48.98	0	0.00	48.70	3	14,333	0.02%
2021/07/21	121	50.21	84	51.64	48.70	37	14,430	0.26%	大買/
2021/07/20	3	52.60	32.5	53.46	53.90	-29.5	14,207	-0.21%
2021/07/19	24	49.06	22	49.00	49.00	2	14,074	0.01%
2021/07/16	19.1	49.47	17	49.86	49.30	2.1	14,166	0.01%
2021/07/15	19.7	49.97	17	49.68	50.00	2.7	14,182	0.02%
2021/07/14	59	49.12	60.2	48.74	48.75	-1.2	14,186	-0.01%
2021/07/13	56.6	49.18	72	49.98	49.05	-15.4	14,190	-0.11%
2021/07/12	21.5	50.78	25	51.01	50.70	-3.5	14,150	-0.02%
2021/07/09	27	51.30	27	51.80	51.30	0	14,206	0.00%
2021/07/08	17	51.19	15	51.21	51.20	2	14,271	0.01%
2021/07/07	11	51.42	9	51.49	51.30	2	14,359	0.01%
2021/07/06	14	51.39	13	51.67	51.30	1	14,521	0.01%
2021/07/05	34.5	51.62	32.2	51.59	51.60	2.3	14,707	0.02%
2021/07/02	16.1	52.02	19	52.40	52.00	-3	14,728	-0.02%
2021/07/01	72.2	52.75	69.2	54.04	52.60	3	14,781	0.02%
2021/06/30	57.2	53.29	56	52.72	53.60	1.2	14,775	0.01%
2021/06/29	30	51.61	31	51.51	51.80	-1	14,711	-0.01%
2021/06/28	24	51.80	31.5	52.08	51.80	-7.5	14,723	-0.05%
2021/06/25	28	52.45	21	52.71	52.30	7	14,808	0.05%
2021/06/24	20.5	52.93	17	53.18	52.80	3.5	15,083	0.02%
2021/06/23	18.2	53.20	19	52.35	52.80	-0.8	15,220	-0.01%
2021/06/22	32	51.82	42	52.21	51.80	-10	15,973	-0.06%
2021/06/21	52.5	52.64	50	53.51	52.50	2.5	17,074	0.01%
2021/06/18	28.2	53.36	22	53.81	53.30	6.2	17,199	0.04%
2021/06/17	19.2	53.45	15	53.75	53.50	4.2	17,234	0.02%
2021/06/16	36	53.97	33	53.26	53.10	3	17,283	0.02%
2021/06/15	117.3	53.99	127	53.71	54.10	-9.7	17,312	-0.06%	大買/大賣/
2021/06/11	160	56.01	150.2	57.40	55.40	9.8	17,220	0.06%	大買/大賣/
2021/06/10	110	57.15	127.1	56.73	57.50	-17.1	16,943	-0.10%	大買/大賣/
2021/06/09	46	55.50	46	55.19	55.50	0	16,669	0.00%
2021/06/08	204	55.07	194	55.06	54.50	10	16,569	0.06%	大買/大賣/
2021/06/07	75	53.40	90	53.61	53.40	-15	16,413	-0.09%
2021/06/04	43	52.65	35	53.42	52.50	8	16,412	0.05%
2021/06/03	23	53.31	54.1	53.64	53.30	-31.1	16,428	-0.19%
2021/06/02	110.1	53.84	99	53.94	53.80	11.1	16,549	0.07%	大買/
2021/06/01	95	52.05	113.1	51.25	53.10	-18.1	16,795	-0.11%	大賣/
2021/05/31	146.8	52.38	143	53.16	52.30	3.8	16,694	0.02%	大買/大賣/
2021/05/28	75	54.82	111	54.75	54.70	-36	16,578	-0.22%	大賣/
2021/05/27	97.1	55.22	111	54.61	55.00	-13.9	16,590	-0.08%	大賣/
2021/05/26	139.4	55.11	133	54.64	53.60	6.4	16,598	0.04%	大買/大賣/
2021/05/25	184	53.45	199	54.40	53.20	-15	17,008	-0.09%	大買/大賣/
2021/05/24	331	56.20	299	56.86	55.50	32	17,555	0.18%	大買/大賣/
2021/05/21	218	56.25	209	55.83	55.60	9	18,458	0.05%	大買/大賣/
2021/05/20	340.5	57.89	316	59.30	56.30	24.5	18,598	0.13%	大買/大賣/
2021/05/19	343.2	59.28	335.2	58.95	57.80	7.9	18,796	0.04%	大買/大賣/
2021/05/18	655	61.31	626.7	61.33	60.80	28.3	18,444	0.15%	大買/大賣/
2021/05/17	182.7	62.52	156.2	62.50	63.30	26.5	17,355	0.15%	大買/大賣/
2021/05/14	700.5	61.19	667.6	61.30	57.60	33	16,753	0.20%	大買/大賣/
2021/05/13	245.7	61.45	425.4	61.88	62.90	-179.7	15,631	-1.15%	大買/大賣/鉅額交易
2021/05/12	271.4	56.77	127.1	56.22	57.20	144.4	13,967	1.03%	大買/大賣/鉅額交易
2021/05/11	60	50.23	80	49.89	52.00	-20	13,213	-0.15%
2021/05/10	24.1	50.50	19.1	50.67	50.20	5	13,140	0.04%
2021/05/07	18	50.36	10	50.33	50.60	8	13,202	0.06%
2021/05/06	23.1	50.58	28	50.58	50.10	-4.9	13,240	-0.04%
2021/05/05	5	50.88	11	50.99	50.50	-6	13,231	-0.05%
2021/05/04	90	51.04	95	53.07	51.00	-5	13,284	-0.04%
2021/05/03	133	56.17	132	55.58	54.40	1	13,343	0.01%	大買/大賣/
2021/04/29	34	53.59	35	53.91	53.40	-1	13,186	-0.01%
2021/04/28	47	53.32	48	54.00	53.30	-1	13,271	-0.01%
2021/04/27	67	54.85	65.1	54.62	54.40	1.9	13,492	0.01%
2021/04/26	4	53.13	4	53.08	52.70	0	13,442	0.00%
2021/04/23	9.5	52.84	22	53.21	52.50	-12.5	13,590	-0.09%
2021/04/22	29	54.42	11	53.50	53.10	18	13,713	0.13%
2021/04/21	8	55.68	10.2	55.48	55.20	-2.2	13,679	-0.02%
2021/04/20	7	55.70	2	55.75	55.40	5	13,737	0.04%
2021/04/19	40	55.36	46	55.64	55.30	-6	13,935	-0.04%
2021/04/16	31	55.93	29	55.76	55.90	2	13,950	0.01%
2021/04/15	69.1	55.52	56	55.20	55.40	13.1	13,968	0.09%
2021/04/14	66	55.66	56.4	57.04	55.70	9.6	13,976	0.07%
2021/04/13	94	57.22	113	57.95	57.00	-19	14,060	-0.14%	大賣/
2021/04/12	83.1	59.22	106	58.88	58.50	-22.9	14,027	-0.16%	大賣/
2021/04/09	103	58.29	85	57.89	57.60	18	13,999	0.13%	大買/
2021/04/08	39	56.72	42	57.06	56.70	-3	13,929	-0.02%
2021/04/07	58.1	56.49	59	57.16	56.40	-0.9	14,028	-0.01%
2021/04/06	96	56.29	83	56.81	56.30	13	14,093	0.09%
2021/04/01	36	57.66	45	57.30	57.50	-9	14,046	-0.06%
2021/03/31	42.1	57.13	33	57.55	57.10	9.1	14,081	0.06%
2021/03/30	17.1	57.45	2.1	57.43	57.40	15	14,077	0.11%
2021/03/29	23.2	58.40	28	58.63	58.10	-4.8	14,217	-0.03%
2021/03/26	26	56.70	30	56.53	56.60	-4	14,167	-0.03%
2021/03/25	83.4	59.16	58	58.70	56.60	25.4	14,032	0.18%
2021/03/24	73	59.81	159.2	59.97	61.40	-86.2	13,290	-0.65%	大賣/
2021/03/23	34.2	55.98	52.1	55.74	55.90	-17.9	12,210	-0.15%
2021/03/22	13.2	54.28	25	54.24	53.90	-11.8	12,342	-0.10%
2021/03/19	9.2	55.40	10	56.03	54.70	-0.8	12,395	-0.01%
2021/03/18	24	56.59	10	56.45	55.80	14	12,360	0.11%
2021/03/17	4	55.68	47	55.59	55.50	-43	12,386	-0.35%
2021/03/16	5	56.12	1	56.10	56.10	4	12,419	0.03%
2021/03/15	33	56.13	4	56.78	56.10	29	12,479	0.23%
2021/03/12	19.2	56.37	16	56.31	56.20	3.2	12,505	0.03%
2021/03/11	19.8	57.02	27	57.49	56.90	-7.2	12,600	-0.06%
2021/03/10	10	57.85	9	57.75	57.20	1	12,573	0.01%
2021/03/09	7	56.59	2	57.00	56.70	5	12,510	0.04%
2021/03/08	24.2	57.26	8	57.99	57.00	16.2	12,498	0.13%
2021/03/05	82	59.00	115	58.97	58.60	-33	12,461	-0.26%	大賣/
2021/03/04	11.1	56.38	11	56.60	55.90	0.1	12,274	0.00%
2021/03/03	21	57.18	3	57.40	56.90	18	12,258	0.15%
2021/03/02	9	56.97	25	57.18	56.10	-16	12,212	-0.13%
2021/02/26	19	58.76	8	59.16	58.20	11	12,355	0.09%
2021/02/25	107.3	60.02	107	60.23	59.70	0.2	12,274	0.00%	大買/大賣/
2021/02/24	130.1	58.12	192	58.35	58.50	-61.9	11,843	-0.52%	大買/大賣/
2021/02/23	252	64.14	166.3	63.23	58.90	85.7	11,303	0.76%	大買/大賣/
2021/02/22	55.2	64.85	26	65.13	65.40	29.2	10,643	0.27%
2021/02/19	95.3	57.75	79	58.72	59.50	16.3	10,286	0.16%
2021/02/18	20	51.22	44	53.10	54.10	-24	9,837	-0.24%
2021/02/17	35	49.62	10	49.51	49.20	25	9,673	0.26%
2021/02/05	30	52.14	41	52.21	52.00	-11	9,616	-0.11%
2021/02/04	74	51.52	108	51.34	51.00	-34	9,451	-0.36%	大賣/
2021/02/03	20	50.13	16	49.95	49.60	4	9,294	0.04%
2021/02/02	3	48.07	9	48.81	48.95	-6	9,418	-0.06%
2021/02/01	34	48.53	14	48.46	48.10	20	9,419	0.21%
2021/01/29	9	48.46	55	48.05	47.05	-46	9,320	-0.49%
2021/01/28	12	49.60	15	49.25	49.00	-3	9,326	-0.03%
2021/01/27	5	50.80	6	50.70	50.60	-1	9,359	-0.01%
2021/01/26	8	51.58	10	51.63	51.50	-2	9,486	-0.02%
2021/01/25	36	52.20	34	52.42	52.00	2	9,855	0.02%
2021/01/22	7.1	49.82	8	49.96	49.80	-0.9	10,010	-0.01%
2021/01/21	15	51.54	23	51.57	51.10	-8	10,268	-0.08%
2021/01/20	38	51.41	54	52.04	52.30	-16	10,476	-0.15%
2021/01/19	1	50.00	8	49.83	50.10	-7	10,317	-0.07%
2021/01/18	23	50.50	37	49.96	49.45	-14	10,328	-0.14%
2021/01/15	17	49.06	39	48.83	48.05	-22	10,179	-0.22%
2021/01/14	9	50.68	11	50.65	50.30	-2	10,054	-0.02%
2021/01/13	14	51.28	2	51.10	51.00	12	10,073	0.12%
2021/01/12	88	52.94	27	52.81	52.80	61	10,335	0.59%
2021/01/11	11	51.26	25	51.04	51.00	-14	10,266	-0.14%
2021/01/08	6	51.88	7	51.81	52.30	-1	10,312	-0.01%
2021/01/07	8	52.00	21	51.90	51.60	-13	10,374	-0.13%
2021/01/06	39.5	52.22	11	52.05	50.70	28.5	10,409	0.27%
2021/01/05	21	54.13	8	54.46	53.70	13	10,469	0.12%
2021/01/04	23	54.24	10	54.70	53.80	13	10,460	0.12%
2020/12/31	17	56.21	26	56.28	56.10	-9	10,402	-0.09%
2020/12/30	4	58.65	26	58.75	58.00	-22	10,368	-0.21%
2020/12/29	40.1	56.95	13	57.16	57.30	27.1	10,352	0.26%
2020/12/28	7	56.77	1	57.10	56.60	6	10,495	0.06%
2020/12/25	12	56.88	4	56.83	56.50	8	10,607	0.08%
2020/12/24	7	58.20	2	58.00	58.10	5	10,701	0.05%
2020/12/23	22	60.03	25	59.94	58.00	-3	10,789	-0.03%
2020/12/22	26	60.04	42	60.60	60.30	-16	10,837	-0.15%
2020/12/21	0	0.00	4	57.05	56.50	-4	10,753	-0.04%
2020/12/18	20	56.92	10	57.05	56.60	10	10,799	0.09%
2020/12/17	32	56.74	7	56.70	56.40	25	10,833	0.23%
2020/12/16	35	55.20	40	55.09	56.40	-5	10,937	-0.05%
2020/12/15	25.1	57.02	12	55.99	55.10	13.1	10,912	0.12%
2020/12/14	9	58.61	2	59.20	58.50	7	10,904	0.06%
2020/12/11	12	58.33	8	58.99	58.70	4	10,949	0.04%
2020/12/10	9	59.80	13	60.10	59.50	-4	10,973	-0.04%
2020/12/09	15	59.71	6	59.15	59.00	9	11,045	0.08%
2020/12/08	9	60.29	13	60.08	60.00	-4	11,213	-0.04%
2020/12/07	32.1	59.81	14	59.86	59.30	18.1	11,425	0.16%
2020/12/04	13	61.34	4	61.60	61.20	9	12,474	0.07%
2020/12/03	9	62.34	5	62.46	61.90	4	13,704	0.03%
2020/12/02	5	62.80	1	62.90	62.80	4	13,808	0.03%
2020/12/01	10	64.22	6.1	64.05	63.30	3.9	14,038	0.03%
2020/11/30	16	62.80	15	63.44	64.20	1	14,053	0.01%
2020/11/27	14	62.17	5	62.34	62.60	9	13,964	0.06%
2020/11/26	11	62.28	7	62.64	62.30	4	14,034	0.03%
2020/11/25	41	63.53	85	63.27	62.60	-44	14,219	-0.31%
2020/11/24	17	61.77	10	61.72	61.40	7	14,554	0.05%
2020/11/23	25	63.27	42	62.90	62.40	-17	14,631	-0.12%
2020/11/20	32.1	64.74	26	64.73	64.00	6.1	14,639	0.04%
2020/11/19	40	65.59	76	64.79	66.50	-36	14,643	-0.25%
2020/11/18	17	61.42	16	61.42	61.60	1	14,383	0.01%
2020/11/17	83	60.87	68	60.47	61.30	15	14,970	0.10%
2020/11/16	5	60.90	1	61.00	60.60	4	15,462	0.03%
2020/11/13	7	61.46	10	61.40	61.40	-3	16,622	-0.02%
2020/11/12	10	61.04	10	61.12	61.30	0	16,661	0.00%
2020/11/11	35	60.93	24	61.36	61.00	11	16,728	0.07%
2020/11/10	45	61.56	53	61.42	60.90	-8	16,951	-0.05%
2020/11/09	5.1	60.55	4	60.60	60.70	1.1	17,133	0.01%
2020/11/06	10	60.64	13	60.45	60.30	-3	17,425	-0.02%
2020/11/05	61	61.19	67	61.53	60.60	-6	17,928	-0.03%
2020/11/04	11	60.62	12	60.23	60.90	-1	18,228	-0.01%
2020/11/03	74	61.25	55	61.29	60.90	19	18,632	0.10%
2020/11/02	84	60.29	61	60.48	61.10	23	18,872	0.12%
2020/10/30	52	60.05	17	59.73	58.30	35	18,805	0.19%
2020/10/29	47	63.42	45	63.36	62.10	2	19,411	0.01%
2020/10/28	36	63.54	13	64.23	61.80	23	20,250	0.11%
2020/10/27	12	66.54	2	66.85	65.70	10	20,220	0.05%
2020/10/26	16	66.65	10	66.85	66.70	6	20,616	0.03%
2020/10/23	1	68.70	2	68.30	68.20	-1	21,175	0.00%
2020/10/22	6	67.50	4	67.58	68.20	2	22,172	0.01%
2020/10/21	13	68.52	2	68.80	68.50	11	22,935	0.05%
2020/10/20	59	70.80	106	70.47	69.50	-47	23,393	-0.20%	大賣/
2020/10/19	7	68.57	13	68.92	68.70	-6	23,722	-0.03%
2020/10/16	14	67.26	0	0.00	67.00	14	24,341	0.06%
2020/10/15	53	67.01	12	67.73	66.80	41	25,019	0.16%
2020/10/14	13	68.65	3	68.47	68.00	10	26,407	0.04%
2020/10/13	26	68.04	21	67.90	68.80	5	27,222	0.02%
2020/10/12	13	71.06	2	71.00	70.60	11	27,255	0.04%
2020/10/08	9	71.82	12	72.10	71.60	-3	27,637	-0.01%
2020/10/07	9	71.71	13	71.89	72.20	-4	28,021	-0.01%
2020/10/06	5	71.88	14	71.46	71.80	-9	28,393	-0.03%
2020/10/05	44	71.55	44	71.59	71.40	0	29,310	0.00%
2020/09/30	39	67.90	17	67.12	68.60	22	29,577	0.07%
2020/09/29	38	67.66	33	68.11	67.50	5	30,213	0.02%
2020/09/28	9	69.23	0	0.00	69.00	9	30,594	0.03%
2020/09/25	34	70.13	32	71.33	68.60	2	31,035	0.01%
2020/09/24	6	72.23	20	72.68	72.00	-14	31,661	-0.04%
2020/09/23	8	72.59	10	72.14	71.90	-2	32,661	-0.01%
2020/09/22	14	72.26	11	72.64	72.30	3	33,202	0.01%
2020/09/21	28	73.44	34	73.30	72.70	-6	34,115	-0.02%
2020/09/18	33	72.85	38	72.85	72.70	-5	35,452	-0.01%
2020/09/17	3	72.00	4	72.05	72.00	-1	36,197	0.00%
2020/09/16	14	72.01	10	71.65	71.70	4	37,698	0.01%
2020/09/15	18	71.92	18	72.47	71.90	0	38,515	0.00%
2020/09/14	28	72.10	20	71.58	71.30	8	39,408	0.02%
2020/09/11	22	70.77	38	70.74	70.60	-16	40,780	-0.04%
2020/09/10	34	72.27	50	71.71	71.70	-16	42,588	-0.04%
2020/09/09	196	74.11	136	73.98	72.20	60	43,975	0.14%	大買/大賣/
2020/09/08	131	74.29	217.7	74.63	77.90	-86.7	44,595	-0.19%	大買/大賣/
2020/09/07	17	71.83	16	71.93	70.90	1	44,562	0.00%
2020/09/04	24	72.04	49	71.92	72.00	-25	46,177	-0.05%
2020/09/03	35	71.11	25	71.45	71.30	10	46,814	0.02%
2020/09/02	5	72.84	6	72.78	72.30	-1	46,790	0.00%
2020/09/01	9	71.90	3	71.83	72.60	6	46,775	0.01%
2020/08/31	30	72.54	33	72.94	71.80	-3	46,739	-0.01%
2020/08/28	146	73.86	116	73.90	72.30	30	46,560	0.06%	大買/大賣/
2020/08/27	14	71.66	19	71.73	72.00	-5	46,086	-0.01%
2020/08/26	40	71.72	64	71.45	71.90	-24	46,218	-0.05%
2020/08/25	27	71.04	28	71.05	70.70	-1	46,118	0.00%
2020/08/24	41	73.30	44	73.26	72.60	-3	46,051	-0.01%
2020/08/21	85	73.99	73	74.25	73.50	12	46,090	0.03%
2020/08/20	128	70.98	159	70.46	71.60	-31	45,532	-0.07%	大買/大賣/
2020/08/19	245	75.05	284	74.71	72.90	-39	45,423	-0.09%	大買/大賣/
2020/08/18	28	70.60	21	70.60	70.60	7	44,712	0.02%
2020/08/17	22	64.22	7	64.43	64.20	15	45,084	0.03%
2020/08/14	78	64.33	44	64.50	64.80	34	45,376	0.07%
2020/08/13	101	64.93	78	64.45	64.00	23	47,329	0.05%	大買/
2020/08/12	79	67.93	60	67.86	67.30	19	49,207	0.04%
2020/08/11	87	68.27	81	67.49	66.70	6	49,774	0.01%
2020/08/10	84	71.45	73	70.72	70.00	11	50,071	0.02%
2020/08/07	50	72.58	54	72.49	72.50	-4	51,287	-0.01%
2020/08/06	35	72.04	69	71.90	71.20	-34	51,734	-0.07%
2020/08/05	52	72.01	79.1	71.89	70.60	-27.1	52,673	-0.05%
2020/08/04	208	73.25	191	72.94	71.60	17	54,201	0.03%	大買/大賣/
2020/08/03	202	71.33	234.2	71.88	74.60	-32.2	56,663	-0.06%	大買/大賣/
2020/07/31	80	68.62	65	68.70	67.90	15	55,535	0.03%
2020/07/30	41.1	68.32	55	68.34	68.70	-14	55,320	-0.03%
2020/07/29	139	68.21	106	67.58	66.50	33	54,948	0.06%	大買/大賣/
2020/07/28	197	64.44	216	64.92	66.40	-19	54,829	-0.03%	大買/大賣/
2020/07/27	214	67.83	169	68.70	65.40	45	53,947	0.08%	大買/大賣/
2020/07/24	129	70.10	190	69.54	71.70	-61	53,291	-0.11%	大買/大賣/
2020/07/23	120	70.56	153	70.52	70.30	-33	53,032	-0.06%	大買/大賣/
2020/07/22	137	70.01	158	70.05	69.50	-21	52,788	-0.04%	大買/大賣/
2020/07/21	156	67.64	145	67.83	67.90	11	52,715	0.02%	大買/大賣/
2020/07/20	278.4	64.32	307	64.22	66.00	-28.6	52,116	-0.05%	大買/大賣/
2020/07/17	209.4	69.34	186	69.22	67.20	23.4	50,751	0.05%	大買/大賣/
2020/07/16	58	75.73	71	75.32	74.60	-13	49,968	-0.03%
2020/07/15	143	75.66	132	75.91	75.60	11	50,012	0.02%	大買/大賣/
2020/07/14	127	76.19	94	76.59	75.90	33	49,709	0.07%	大買/
2020/07/13	75	77.54	102	77.37	76.10	-27	49,359	-0.05%	大賣/
2020/07/10	168	76.99	197	77.35	77.50	-29	49,025	-0.06%	大買/大賣/
2020/07/09	80	76.50	74	76.40	75.50	6	48,100	0.01%
2020/07/08	143	77.51	145	77.49	76.40	-2	47,628	0.00%	大買/大賣/
2020/07/07	87	75.98	105	75.73	74.70	-18	46,963	-0.04%	大賣/
2020/07/06	88	78.05	102	77.97	77.60	-14	46,790	-0.03%	大賣/
2020/07/03	197.1	77.81	344.3	77.18	77.40	-147.2	46,322	-0.32%	大買/大賣/鉅額交易
2020/07/02	211	77.94	212	78.30	77.20	-1	45,562	0.00%	大買/大賣/
2020/07/01	142	74.87	176	74.57	75.40	-34	44,753	-0.08%	大買/大賣/
2020/06/30	224	75.43	214	75.06	74.10	10	44,196	0.02%	大買/大賣/
2020/06/29	251	74.92	340	74.70	76.00	-89	43,286	-0.21%	大買/大賣/
2020/06/24	181	70.22	186	70.36	70.10	-5	41,972	-0.01%	大買/大賣/
2020/06/23	431	74.39	292	74.34	72.50	139	41,110	0.34%	大買/大賣/鉅額交易
2020/06/22	157	68.23	175	68.33	71.00	-18	39,672	-0.05%	大買/大賣/
2020/06/19	168	68.11	266	67.66	66.70	-98	38,954	-0.25%	大買/大賣/
2020/06/18	296	70.16	270	70.08	69.10	26	38,099	0.07%	大買/大賣/
2020/06/17	378	69.20	333	68.74	68.60	45	36,753	0.12%	大買/大賣/
2020/06/16	406	66.99	324	66.66	66.00	82	34,965	0.23%	大買/大賣/
2020/06/15	287.3	65.72	314	66.38	66.70	-26.7	33,780	-0.08%	大買/大賣/
2020/06/12	224	59.40	301	59.50	62.20	-77	32,336	-0.24%	大買/大賣/
2020/06/11	418.1	61.70	380.1	60.23	56.60	38	31,525	0.12%	大買/大賣/
2020/06/10	95	60.38	248	60.80	61.60	-153	30,290	-0.51%	大賣/鉅額交易
2020/06/09	161	55.19	31	53.34	56.00	130	29,837	0.44%	大買/鉅額交易
2020/06/08	15	52.43	9	51.44	51.00	6	30,333	0.02%
2020/06/05	11.1	52.51	4	52.23	52.30	7.1	30,802	0.02%
2020/06/04	8	51.86	9	51.58	52.00	-1	31,429	0.00%
2020/06/03	29	49.18	17	49.12	50.00	12	32,765	0.04%
2020/06/02	25	48.71	89	48.76	47.45	-64	33,573	-0.19%
2020/06/01	22	54.57	16	54.47	51.90	6	33,549	0.02%
2020/05/29	24	55.88	20	54.98	56.00	4	34,078	0.01%
2020/05/28	42	56.43	73	55.17	55.10	-31	35,038	-0.09%
2020/05/27	14	61.88	20	61.58	61.20	-6	35,315	-0.02%
2020/05/26	70.5	67.43	24.5	66.60	67.90	46	35,334	0.13%
2020/05/25	94	61.82	54	62.05	63.80	40	34,844	0.11%
2020/05/22	74	56.63	63	56.83	58.00	11	34,765	0.03%
2020/05/21	56	54.54	41	54.23	54.00	15	34,841	0.04%
2020/05/20	398	54.47	389	54.97	55.00	9	34,929	0.03%	大買/大賣/
2020/05/19	355	50.89	270	51.05	52.40	85	32,716	0.26%	大買/大賣/
2020/05/18	122	45.90	157	46.47	47.65	-35	30,507	-0.11%	大買/大賣/
2020/05/15	100	42.85	76	43.03	43.35	24	29,730	0.08%
2020/05/14	350	43.10	335	43.19	42.05	15	29,179	0.05%	大買/大賣/
2020/05/13	107	41.71	240	41.61	41.70	-133	27,723	-0.48%	大買/大賣/鉅額交易
2020/05/12	251	41.40	115	41.16	41.70	136	26,962	0.50%	大買/大賣/鉅額交易
2020/05/11	277.1	39.62	229	39.50	40.75	48.1	25,819	0.19%	大買/大賣/
2020/05/08	436	41.46	659	39.27	37.75	-223	24,130	-0.92%	大買/大賣/鉅額交易
2020/05/07	1	39.95	3	39.95	39.95	-2	21,382	-0.01%
2020/05/06	1	36.35	1	36.35	36.35	0	21,745	0.00%
2020/05/05	0	0.00	37	33.05	33.05	-37	22,025	-0.17%
2020/05/04	195	30.13	106	30.07	30.05	89	22,058	0.40%	大買/大賣/
2020/04/30	228	29.38	172	29.05	29.00	56	21,751	0.26%	大買/大賣/
2020/04/29	26	29.08	14	28.87	28.95	12	22,027	0.05%
2020/04/28	21	29.64	65	29.77	29.25	-44	22,382	-0.20%
2020/04/27	301	30.58	284	30.52	30.60	17	23,107	0.07%	大買/大賣/
2020/04/24	277	29.74	132	29.91	29.75	145	22,760	0.64%	大買/大賣/鉅額交易
2020/04/23	54	28.47	26	28.55	28.45	28	22,058	0.13%
2020/04/22	56	28.16	21	28.11	28.05	35	21,865	0.16%
2020/04/21	14	27.74	6	28.45	27.70	8	21,728	0.04%
2020/04/20	12	28.59	22	28.63	28.65	-10	21,586	-0.05%
2020/04/17	18	27.38	55	27.77	27.20	-37	21,270	-0.17%
2020/04/16	8	28.47	12	28.22	28.00	-4	21,151	-0.02%
2020/04/15	24	28.43	8	28.42	28.10	16	21,038	0.08%
2020/04/14	0	0.00	12	28.77	28.60	-12	20,929	-0.06%
2020/04/13	24	28.31	16	28.35	28.50	8	20,844	0.04%
2020/04/10	23	28.33	12	28.44	28.25	11	20,815	0.05%
2020/04/09	39	28.48	44	28.68	28.10	-5	20,723	-0.02%
2020/04/08	40	27.72	14	27.85	27.75	26	20,385	0.13%
2020/04/07	21	27.88	29	27.90	27.70	-8	20,488	-0.04%
2020/04/06	32	27.45	110	27.76	27.95	-78	20,299	-0.38%	大賣/
2020/04/01	72	26.15	8	26.13	26.15	64	19,940	0.32%
2020/03/31	16	26.12	3	26.10	26.20	13	19,880	0.07%
2020/03/30	43	26.04	51	26.31	26.00	-8	19,789	-0.04%
2020/03/27	37	26.25	31	26.17	25.40	6	19,598	0.03%
2020/03/26	25	26.08	42	26.21	26.20	-17	19,397	-0.09%
2020/03/25	47	25.88	16	25.88	25.45	31	19,198	0.16%
2020/03/24	10	25.32	21	25.50	25.40	-11	19,009	-0.06%
2020/03/23	16	24.92	4	25.06	24.55	12	18,825	0.06%
2020/03/20	25	26.91	56	26.97	26.50	-31	18,632	-0.17%
2020/03/19	75	26.61	78	28.42	25.95	-3	18,373	-0.02%
2020/03/18	85	29.49	81	29.52	28.80	4	17,878	0.02%
2020/03/17	97	29.97	81	29.55	28.85	16	17,517	0.09%
2020/03/16	95	30.15	132	30.13	30.20	-37	17,092	-0.22%	大賣/
2020/03/13	63	28.49	105	28.21	28.35	-42	16,566	-0.25%	大賣/
2020/03/12	80	31.40	33	31.35	31.00	47	16,122	0.29%
2020/03/11	127	31.89	113	32.06	32.60	14	15,509	0.09%	大買/大賣/
2020/03/10	118	30.50	95	30.22	30.40	23	14,978	0.15%	大買/
2020/03/09	207	35.16	150	35.05	32.20	57	14,276	0.40%	大買/大賣/
2020/03/06	142	33.23	133	33.58	34.20	9	12,865	0.07%	大買/大賣/
2020/03/05	86	31.97	68	31.96	31.95	18	12,046	0.15%
2020/03/04	114	32.39	109	32.03	31.90	5	11,831	0.04%	大買/大賣/
2020/03/03	192	31.64	201	31.51	32.00	-9	11,445	-0.08%	大買/大賣/
2020/03/02	157	28.92	107.6	28.95	29.85	49.4	10,274	0.48%	大買/大賣/
2020/02/27	26	27.55	72	27.47	27.15	-46	9,648	-0.48%
2020/02/26	28	27.75	30	27.78	27.55	-2	9,575	-0.02%
2020/02/25	62	28.30	64	28.47	27.50	-2	9,514	-0.02%
2020/02/24	116	28.89	186	28.95	28.65	-70	9,086	-0.77%	大買/大賣/
2020/02/21	258	27.92	116	27.92	28.00	142	8,534	1.66%	大買/大賣/鉅額交易
2020/02/20	0	0.00	2	26.65	26.85	-2	7,991	-0.03%
2020/02/19	2	26.75	1	26.80	26.80	1	7,935	0.01%
2020/02/18	28	27.35	22	27.32	27.00	6	7,856	0.08%
2020/02/17	30	27.39	85	27.61	27.20	-55	7,718	-0.71%
2020/02/14	13	27.11	23	26.87	26.70	-10	7,428	-0.13%
2020/02/13	63	26.62	95	26.90	27.00	-32	7,294	-0.44%
2020/02/12	38	27.50	60	27.45	27.00	-22	7,107	-0.31%
2020/02/11	9	27.62	27	27.51	27.65	-18	6,913	-0.26%
2020/02/10	94	28.49	116	28.51	28.25	-22	6,689	-0.33%	大賣/
2020/02/07	55	27.06	38	27.07	27.50	17	6,020	0.28%
2020/02/06	210	26.70	172	26.62	26.40	38	5,593	0.68%	大買/大賣/
2020/02/05	22	25.80	11	25.83	25.70	11	5,307	0.21%
2020/02/04	75	25.89	84	25.24	25.30	-9	5,166	-0.17%
2020/02/03	124	26.66	21	26.38	26.10	103	4,977	2.07%	大買/鉅額交易
2020/01/31	31	26.67	41	26.44	25.45	-10	4,580	-0.22%
2020/01/30	130	27.48	16	27.56	27.65	114	4,079	2.79%	大買/鉅額交易
2020/01/20	5	25.15	1	25.00	25.15	4	3,066	0.13%
2020/01/17	1	24.50	0	0.00	24.40	1	2,979	0.03%
2020/01/15	0	0.00	1	24.85	24.60	-1	2,988	-0.03%
2020/01/13	5	24.85	0	0.00	24.65	5	2,955	0.17%
2020/01/10	1	24.50	2	24.70	24.60	-1	2,942	-0.03%
2020/01/08	0	0.00	10	24.20	24.15	-10	2,935	-0.34%
2020/01/07	4	25.03	2	25.00	24.60	2	2,896	0.07%
2020/01/06	0	0.00	1	24.90	24.70	-1	2,847	-0.04%
2020/01/02	3	25.40	2	25.05	24.95	1	2,786	0.04%
2019/12/31	8	25.28	9	25.33	25.30	-1	2,727	-0.04%
2019/12/27	0	0.00	5	24.70	24.60	-5	2,507	-0.20%
2019/12/26	1	25.15	2	25.00	24.80	-1	2,502	-0.04%
2019/12/25	1	24.70	0	0.00	24.60	1	2,494	0.04%
2019/12/20	0	0.00	1	24.50	24.30	-1	2,481	-0.04%
2019/12/19	5	24.30	0	0.00	24.20	5	2,490	0.20%
2019/12/18	1	24.30	0	0.00	24.30	1	2,513	0.04%
2019/12/17	4	24.36	5	24.35	24.25	-1	2,509	-0.04%
2019/12/16	2	24.48	0	0.00	24.35	2	2,518	0.08%
2019/12/13	1	24.50	22	24.55	24.30	-21	2,498	-0.84%
2019/12/12	0	0.00	1	24.75	24.60	-1	2,478	-0.04%
2019/12/11	5	25.10	12	24.89	24.90	-7	2,462	-0.28%
2019/12/10	5	24.83	46	24.80	24.75	-41	2,427	-1.69%
2019/12/09	1	24.70	3	24.73	24.60	-2	2,413	-0.08%
2019/12/06	1	24.90	1	24.85	24.80	0	2,422	0.00%
2019/12/05	1	25.00	1	24.95	24.95	0	2,484	0.00%
2019/12/04	1	25.40	1	25.25	25.25	0	2,489	0.00%
2019/12/03	1	25.25	0	0.00	25.25	1	2,487	0.04%
2019/12/02	10	25.43	3	25.73	25.40	7	2,470	0.28%
2019/11/29	18	26.16	1	26.35	26.20	17	2,363	0.72%
2019/11/28	14.5	26.72	25	26.42	26.20	-10.5	2,382	-0.44%
2019/11/27	2.5	25.35	0	0.00	25.25	2.5	2,106	0.12%
2019/11/26	0	0.00	1	25.40	25.20	-1	2,146	-0.05%
2019/11/25	4	25.60	0	0.00	25.65	4	2,229	0.18%
2019/11/22	1	24.95	5	25.41	25.30	-4	2,217	-0.18%
2019/11/20	6	24.85	0	0.00	24.65	6	2,139	0.28%
2019/11/18	5	24.91	0	0.00	24.75	5	2,121	0.24%
2019/11/15	0	0.00	3	24.70	24.90	-3	2,123	-0.14%
2019/11/13	3	24.47	0	0.00	24.50	3	2,100	0.14%
2019/11/12	0	0.00	1	24.65	24.20	-1	2,084	-0.05%
2019/10/30	3	25.00	2	25.45	25.55	1	1,872	0.05%
2019/10/24	5	25.10	0	0.00	25.05	5	1,892	0.26%
2019/10/21	1	25.85	0	0.00	25.80	1	1,927	0.05%
2019/10/16	1	25.70	0	0.00	25.70	1	1,979	0.05%
2019/10/14	1	25.40	0	0.00	25.50	1	1,993	0.05%
2019/10/08	0	0.00	7	25.65	25.30	-7	2,004	-0.35%
2019/10/04	0	0.00	1	25.80	26.10	-1	2,101	-0.05%
2019/10/02	2	25.65	0	0.00	25.70	2	2,300	0.09%
2019/09/27	0	0.00	2	25.25	25.40	-2	2,431	-0.08%
2019/09/25	1	25.60	0	0.00	25.50	1	2,589	0.04%
2019/09/23	1	25.90	6	25.55	25.75	-5	2,720	-0.18%
2019/09/20	0	0.00	2	25.05	25.20	-2	2,744	-0.07%
2019/09/11	7	25.21	0	0.00	25.10	7	2,782	0.25%
2019/09/09	4	25.75	5.1	25.71	25.40	-1.1	2,780	-0.04%
2019/09/06	0	0.00	9	26.50	26.60	-9	2,697	-0.33%
2019/08/29	0	0.00	6	25.14	25.10	-6	2,448	-0.25%
2019/08/28	1	24.95	7	24.76	25.10	-6	2,411	-0.25%
2019/08/21	1	23.35	0	0.00	23.50	1	2,303	0.04%
2019/08/15	0	0.00	2	22.40	22.45	-2	2,431	-0.08%
2019/08/08	1	23.40	0	0.00	23.25	1	2,488	0.04%
2019/07/30	5	23.00	0	0.00	23.05	5	2,366	0.21%
2019/07/29	0	0.00	1	23.25	23.20	-1	2,341	-0.04%
2019/07/18	4	24.30	0	0.00	24.25	4	2,262	0.18%
2019/07/10	16	23.94	3	23.87	24.10	13	2,135	0.61%
2019/07/09	2	24.05	7	24.46	24.60	-5	2,072	-0.24%
2019/07/08	15	23.03	10	23.65	23.70	5	1,988	0.25%
2019/07/04	16	23.26	14	23.27	23.10	2	2,074	0.10%
2019/07/03	6	23.00	2	22.50	23.05	4	2,068	0.19%
2019/07/02	28	22.38	6	22.38	22.25	22	1,959	1.12%
2019/07/01	9	21.71	0	0.00	22.10	9	1,904	0.47%
2019/06/28	2	21.30	7	21.19	21.55	-5	1,836	-0.27%
2019/06/27	1	20.95	3.4	20.91	20.85	-2.4	1,787	-0.14%
2019/06/25	2	20.65	2	20.35	20.30	0	1,773	0.00%
2019/06/24	1	20.40	2	20.35	20.40	-1	1,794	-0.06%
2019/06/21	3	20.30	2	20.35	20.30	1	1,786	0.06%
2019/06/20	0	0.00	5	20.10	20.10	-5	1,761	-0.28%
2019/06/19	0	0.00	5	20.05	20.10	-5	1,750	-0.29%
2019/06/18	12	20.00	11	20.01	20.05	1	1,735	0.06%
2019/06/17	0	0.00	1	19.65	19.65	-1	1,693	-0.06%
2019/06/10	0.4	19.75	0	0.00	19.75	0.4	1,681	0.02%
2019/06/04	0	0.00	1	19.50	19.55	-1	1,647	-0.06%
2019/05/31	0	0.00	4	19.50	19.50	-4	1,614	-0.25%
2019/05/30	0	0.00	6	19.55	19.50	-6	1,608	-0.37%
2019/05/29	2	19.25	1	19.30	19.35	1	1,595	0.06%
2019/05/27	0	0.00	12.4	19.26	19.25	-12.4	1,577	-0.78%
2019/05/24	1	19.30	3	19.37	19.25	-2	1,564	-0.13%
2019/05/23	10	19.25	5	19.41	19.55	5	1,535	0.33%
2019/05/22	0	0.00	10	20.50	20.45	-10	1,430	-0.70%
2019/05/17	10	20.00	0	0.00	20.40	10	1,398	0.72%
2019/05/07	2.1	19.20	0	0.00	19.15	2.1	1,338	0.15%
2019/05/06	3	19.00	0	0.00	19.05	3	1,330	0.23%
2019/05/03	1	19.40	0	0.00	19.30	1	1,329	0.08%
2019/05/02	4	19.43	0	0.00	19.40	4	1,308	0.31%
2019/04/25	2	20.50	0	0.00	20.50	2	1,222	0.16%
2019/04/22	2	20.80	0	0.00	20.70	2	1,210	0.17%
2019/04/18	4	21.25	1	21.00	21.00	3	1,194	0.25%
2019/04/17	2	21.53	1	21.50	21.95	1	1,165	0.09%
2019/04/16	1	21.65	0	0.00	21.45	1	1,151	0.09%
2019/04/15	2	21.68	15	21.65	21.75	-13	1,132	-1.15%
2019/04/12	15	21.88	2	21.83	21.65	13	1,115	1.17%
2019/04/11	2	22.33	20	22.28	22.50	-18	1,048	-1.72%
2019/04/10	22	22.10	0	0.00	21.95	22	944	2.33%
2019/04/09	0	0.00	2	21.80	22.20	-2	845	-0.24%
2019/04/03	2	20.25	0	0.00	20.40	2	756	0.26%
2019/04/02	0	0.00	6	20.80	20.50	-6	757	-0.79%
2019/04/01	6	21.05	0	0.00	20.70	6	746	0.80%
2019/03/12	0	0.00	10	20.24	20.15	-10	725	-1.38%
2019/03/11	10	20.28	0	0.00	20.20	10	739	1.35%
2019/02/27	0	0.00	1	20.25	20.15	-1	948	-0.11%
2019/02/25	1	19.90	0	0.00	19.90	1	953	0.10%
2019/02/22	0	0.00	2	19.95	19.90	-2	966	-0.21%
2019/02/20	0	0.00	10	20.15	20.10	-10	974	-1.03%
2019/02/18	2	20.45	0	0.00	20.40	2	987	0.20%
2019/02/15	2	20.40	0	0.00	20.20	2	1,003	0.20%
2019/02/14	0	0.00	6	20.30	20.30	-6	1,016	-0.59%
2019/02/11	2	19.95	0	0.00	19.90	2	1,142	0.18%
2019/01/24	0	0.00	5	20.25	20.25	-5	1,241	-0.40%
2019/01/23	1	19.90	0	0.00	19.90	1	1,264	0.08%
2019/01/17	5	20.05	0	0.00	19.95	5	1,528	0.33%
2019/01/03	0	0.00	10	20.10	20.10	-10	2,438	-0.41%
2018/12/25	2	20.50	0	0.00	20.05	2	3,247	0.06%
2018/12/20	5	20.80	0	0.00	20.65	5	3,721	0.13%
2018/12/18	3	21.75	0	0.00	21.45	3	3,715	0.08%
2018/12/17	0	0.00	5	21.90	22.20	-5	3,710	-0.13%
2018/12/14	1	21.35	1	21.35	21.20	0	3,697	0.00%
2018/12/13	2	21.55	0	0.00	21.55	2	3,717	0.05%
2018/12/12	0	0.00	27	21.45	21.55	-27	3,785	-0.71%
2018/12/11	1	21.40	0	0.00	21.40	1	3,800	0.03%
2018/12/10	0	0.00	2	21.75	21.35	-2	3,826	-0.05%
2018/12/07	2	21.85	0	0.00	21.75	2	3,912	0.05%
2018/12/06	0	0.00	2	21.75	21.80	-2	3,976	-0.05%
2018/12/05	2	22.45	4	22.68	22.50	-2	3,958	-0.05%
2018/12/04	2	22.73	0	0.00	22.70	2	3,936	0.05%
2018/12/03	0	0.00	25	22.75	22.80	-25	3,917	-0.64%
2018/11/30	17	23.38	17	23.34	23.10	0	3,877	0.00%
2018/11/29	1	21.95	0	0.00	22.00	1	3,771	0.03%
2018/11/23	0	0.00	2	20.55	20.40	-2	3,683	-0.05%
2018/11/22	0	0.00	13	20.90	20.70	-13	3,670	-0.35%
2018/11/21	5	21.10	16	21.10	21.00	-11	3,655	-0.30%
2018/11/14	12	22.17	2	22.20	21.85	10	3,591	0.28%
2018/11/13	1	22.15	9	21.85	22.10	-8	3,566	-0.22%
2018/11/12	1	22.00	10	21.82	21.60	-9	3,530	-0.25%
2018/11/09	11	21.99	5	22.00	22.35	6	3,482	0.17%
2018/11/06	1	20.60	0	0.00	20.30	1	3,394	0.03%
2018/11/05	5	21.35	2	21.25	21.05	3	3,381	0.09%
2018/10/31	2	20.30	0	0.00	20.30	2	3,308	0.06%
2018/10/30	1	19.60	1	20.20	20.30	0	3,291	0.00%
2018/10/29	1	21.85	1	22.60	21.60	0	3,230	0.00%
2018/10/26	2	22.45	1	21.55	22.40	1	3,191	0.03%
2018/10/25	2	21.85	0	0.00	21.30	2	3,136	0.06%
2018/10/24	0	0.00	27	23.67	23.00	-27	3,087	-0.87%
2018/10/22	10	24.90	1	24.50	24.55	9	3,010	0.30%
2018/10/19	2	24.50	1	24.90	24.70	1	3,017	0.03%
2018/10/18	8	26.11	2	26.40	25.75	6	3,013	0.20%
2018/10/17	2	24.15	1	24.80	24.95	1	2,981	0.03%
2018/10/16	12	24.42	4	24.09	24.05	8	2,990	0.27%
2018/10/15	2	24.73	5	25.20	24.55	-3	2,910	-0.10%
2018/10/12	4	24.85	27	25.65	25.30	-23	2,825	-0.81%
2018/10/11	20	24.08	6	24.57	25.00	14	2,652	0.53%
2018/10/09	8	25.74	20	25.50	26.15	-12	2,468	-0.49%
2018/10/08	80	24.91	18	25.39	26.30	62	2,274	2.73%
2018/10/05	14	24.24	45	22.82	24.35	-31	2,097	-1.48%
2018/10/04	6	23.62	0	0.00	24.00	6	1,978	0.30%
2018/10/03	20	24.84	33	25.03	24.90	-13	1,894	-0.69%
2018/10/02	13	23.16	23	24.14	24.50	-10	1,635	-0.61%
2018/10/01	59	22.15	7	22.51	22.95	52	1,382	3.76%
2018/09/28	0	0.00	2	20.68	20.90	-2	1,173	-0.17%
2018/09/25	0	0.00	20	19.60	19.60	-20	1,149	-1.74%
2018/09/21	10	20.05	20	20.05	20.00	-10	1,140	-0.88%
2018/09/20	0	0.00	1	20.40	20.20	-1	1,129	-0.09%
2018/09/19	0	0.00	1	20.20	20.30	-1	1,116	-0.09%
2018/09/18	2	20.78	3	20.90	20.60	-1	1,089	-0.09%
2018/09/17	1	19.15	1	18.80	19.05	0	1,014	0.00%
2018/09/14	0	0.00	3	19.85	19.65	-3	993	-0.30%
2018/09/13	7	21.90	1	20.65	20.50	6	961	0.62%
2018/09/12	1	20.75	11	20.75	20.75	-10	863	-1.16%
2018/09/11	0	0.00	1	18.55	18.90	-1	790	-0.13%
2018/09/10	2	18.15	0	0.00	18.00	2	778	0.26%
2018/09/07	0	0.00	4	18.10	18.15	-4	777	-0.51%
2018/09/06	0	0.00	2	18.25	18.15	-2	775	-0.26%
2018/08/29	0	0.00	2	18.40	18.40	-2	801	-0.25%
2018/08/20	2	18.30	0	0.00	18.20	2	817	0.24%
2018/08/16	2	18.15	1	18.10	18.20	1	834	0.12%
2018/08/15	1	18.20	0	0.00	18.20	1	842	0.12%
2018/08/14	1	18.40	0	0.00	18.65	1	843	0.12%
2018/08/13	2	19.15	0	0.00	18.80	2	833	0.24%
2018/08/09	1	19.30	0	0.00	19.25	1	814	0.12%
2018/08/08	1	19.70	0	0.00	19.45	1	808	0.12%
2018/08/06	2	20.10	2	20.30	20.25	0	800	0.00%
2018/08/03	15	20.23	0	0.00	19.95	15	792	1.89%
2018/07/27	0	0.00	12	19.22	19.20	-12	721	-1.66%
2018/07/26	2	19.60	44	19.59	19.55	-42	702	-5.98%
2018/07/25	2	20.55	2	20.50	20.35	0	660	0.00%
2018/07/24	41	20.09	0	0.00	20.00	41	587	6.98%
2018/07/23	31	18.85	2	18.75	19.25	29	463	6.25%
2018/07/13	0	0.00	5	18.10	18.00	-5	420	-1.19%
2018/07/06	10	16.95	0	0.00	17.00	10	455	2.19%
2018/07/04	3	17.60	0	0.00	17.45	3	487	0.62%
2018/07/03	2	17.85	0	0.00	17.70	2	555	0.36%
2018/07/02	2	18.00	0	0.00	17.80	2	625	0.32%
2018/06/14	0	0.00	1	19.15	19.30	-1	694	-0.14%
2018/06/13	7	19.36	0	0.00	19.25	7	694	1.01%
2018/06/11	6	19.15	1	19.20	19.20	5	710	0.70%
2018/05/30	0	0.00	13	19.17	18.95	-13	787	-1.65%
2018/05/22	1	18.75	0	0.00	18.50	1	757	0.13%
2018/05/16	1	18.35	0	0.00	18.35	1	775	0.13%
2018/05/10	1	18.90	0	0.00	18.70	1	785	0.13%
2018/05/09	20	18.80	0	0.00	18.85	20	782	2.56%
2018/04/30	0	0.00	1	19.25	19.25	-1	785	-0.13%
2018/04/24	0	0.00	4	19.55	19.75	-4	800	-0.50%
2018/04/12	0	0.00	1	19.55	19.35	-1	932	-0.11%
2018/04/10	1	20.30	3	20.65	20.00	-2	918	-0.22%
2018/04/09	2	20.70	0	0.00	21.00	2	899	0.22%
2018/04/03	3	20.20	2	19.90	19.75	1	829	0.12%
2018/03/26	0	0.00	5	19.35	19.20	-5	747	-0.67%
2018/03/14	1	19.65	0	0.00	19.75	1	739	0.14%
2018/03/06	4	19.65	4	19.89	19.95	0	703	0.00%
2018/01/22	0	0.00	2	20.35	20.30	-2	762	-0.26%
2018/01/19	1	20.65	0	0.00	20.60	1	758	0.13%
2018/01/18	0	0.00	2	20.70	20.65	-2	760	-0.26%
2018/01/17	3	20.67	0	0.00	20.65	3	833	0.36%
2018/01/16	5	21.21	4	21.45	21.10	1	905	0.11%
2018/01/09	2	20.45	3	20.68	20.40	-1	931	-0.11%
2018/01/04	4	20.55	0	0.00	20.25	4	940	0.43%
2018/01/03	6	20.48	1	20.50	20.45	5	965	0.52%