國光生 (4142)-元大-新莊券商分點個股進出

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
27.90
漲跌
▲0.20
漲幅
+0.72%
成交量
498張
產業
上市生技醫療類股
633人加入追蹤

立即追蹤
本地時間:13:30

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

國光生 (4142)籌碼相關－元大-新莊券商分點個股進出

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-新莊券商分點個股進出
元大-新莊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
2024/05/16	0	0.00	0	27.95	27.90	0	950	0.00%
2024/05/15	5	27.85	0	0.00	27.70	5	1,024	0.49%
2024/05/10	0	0.00	1	28.15	28.10	-1	1,116	-0.09%
2024/05/07	0	0.00	2	28.25	28.20	-2	1,119	-0.18%
2024/05/06	1	28.10	0	0.00	28.20	1	1,115	0.09%
2024/05/02	0	0.00	5	27.60	27.60	-5	1,099	-0.45%
2024/04/26	2	27.05	0	0.00	27.05	2	1,091	0.18%
2024/04/24	3	27.30	0	0.00	27.20	3	1,096	0.27%
2024/04/22	3	27.05	3	26.90	26.90	0	1,110	0.00%
2024/04/19	8	27.43	0	0.00	27.35	8	1,100	0.73%
2024/04/18	2	29.50	1	29.20	28.50	1	1,073	0.09%
2024/04/17	0	0.00	10	27.80	27.80	-10	963	-1.04%
2024/04/16	0	0.00	1	25.35	25.30	-1	935	-0.11%
2024/04/11	5	26.55	0	0.00	26.60	5	911	0.55%
2024/04/01	0	0.00	6	26.82	26.85	-6	963	-0.62%
2024/03/29	1	26.70	0	0.00	26.75	1	973	0.10%
2024/03/28	2	26.60	0	0.00	26.50	2	974	0.21%
2024/03/27	0	26.95	0	0.00	26.70	0	976	0.00%
2024/03/22	10.1	26.35	0	0.00	26.35	10.1	990	1.02%
2024/03/21	0	26.60	0	0.00	26.55	0	994	0.00%
2024/03/19	0	0.00	20	26.65	26.70	-20	1,024	-1.95%
2024/03/18	0	26.80	0	0.00	26.60	0	1,027	0.00%
2024/03/14	1	26.90	6	27.05	26.90	-5	1,045	-0.48%
2024/03/13	11	28.10	1	28.40	27.80	10	1,026	0.97%
2024/03/12	4	28.45	5	28.43	28.55	-1	1,020	-0.10%
2024/03/11	0	28.25	0	0.00	28.20	0	1,031	0.00%
2024/03/08	0	0.00	4	28.15	28.15	-4	1,040	-0.38%
2024/03/06	0	0.00	1	28.75	28.70	-1	1,074	-0.09%
2024/03/04	1	28.65	0	0.00	28.70	1	1,094	0.09%
2024/03/01	0	29.65	0	0.00	29.20	0	1,115	0.00%
2024/02/29	1	29.40	3	29.50	29.40	-2	1,226	-0.16%
2024/02/27	0.1	29.90	2	29.95	29.65	-2	1,221	-0.16%
2024/02/21	1	30.05	0	0.00	30.00	1	1,213	0.08%
2024/02/20	1	30.40	0	0.00	30.20	1	1,212	0.08%
2024/02/16	0	0.00	2	30.40	30.30	-2	1,211	-0.17%
2024/02/15	6	29.70	2	29.40	29.65	4	1,140	0.35%
2024/02/05	4	30.18	0	0.00	30.10	4	1,052	0.38%
2024/02/02	0	0.00	2	30.20	30.05	-2	1,049	-0.19%
2024/02/01	2	30.10	0	0.00	30.30	2	1,039	0.19%
2024/01/31	0	30.75	0	0.00	30.55	0	1,030	0.00%
2024/01/30	3	30.92	0	0.00	30.80	3	1,042	0.29%
2024/01/29	3	31.15	0	0.00	31.10	3	1,041	0.29%
2024/01/26	0	31.25	2	31.15	31.10	-2	1,038	-0.19%
2024/01/25	0	0.00	8	31.10	31.10	-8	1,035	-0.77%
2024/01/24	5	31.20	0	0.00	31.15	5	1,036	0.48%
2024/01/23	10	31.15	0	0.00	31.10	10	1,035	0.97%
2024/01/22	5	31.10	1	31.10	31.00	4	1,035	0.39%
2024/01/19	10	30.95	0	0.00	31.05	10	1,044	0.96%
2024/01/18	0	0.00	1	30.90	31.00	-1	1,039	-0.10%
2024/01/16	10	31.75	0	0.00	31.60	10	1,022	0.98%
2024/01/08	0	0.00	6	33.20	33.10	-6	1,016	-0.59%
2024/01/05	0	0.00	5	33.05	33.15	-5	1,015	-0.49%
2024/01/04	0	0.00	2	33.10	33.05	-2	1,026	-0.19%
2024/01/03	2	33.60	11	33.27	33.00	-9	1,022	-0.88%
2023/12/27	0	33.35	14	33.25	33.15	-14	1,002	-1.40%
2023/12/26	6	32.70	0	0.00	33.00	6	987	0.61%
2023/12/25	30	32.70	3	32.70	32.55	27	977	2.76%
2023/12/21	5	33.05	18	32.76	32.80	-13	982	-1.32%
2023/12/20	48	33.20	0	0.00	32.90	48	973	4.93%
2023/12/19	1	32.90	5	32.85	32.85	-4	972	-0.41%
2023/12/18	1	32.95	0	0.00	33.00	1	987	0.10%
2023/12/15	10	32.70	7	32.80	32.50	3	1,000	0.30%
2023/12/14	7	32.80	0	0.00	32.75	7	979	0.71%
2023/12/12	8	33.23	0	0.00	33.15	8	988	0.81%
2023/12/11	7	33.54	0	0.00	33.20	7	983	0.71%
2023/12/08	8	34.24	0	0.00	34.15	8	960	0.83%
2023/12/06	0	0.00	2	35.40	35.05	-2	982	-0.20%
2023/12/05	0	0.00	1	35.75	35.80	-1	967	-0.10%
2023/12/04	1	36.40	8	36.29	36.05	-7	953	-0.73%
2023/11/30	0	0.00	3	35.53	35.70	-3	902	-0.33%
2023/11/29	4	35.95	5	35.74	35.95	-1	888	-0.11%
2023/11/28	6	35.59	2	35.50	35.65	4	880	0.45%
2023/11/27	5	35.29	37	35.66	36.00	-32	845	-3.79%
2023/11/20	0	0.00	10	33.25	33.00	-10	745	-1.34%
2023/11/15	0	0.00	2	32.68	32.85	-2	747	-0.27%
2023/11/13	0	0.00	1	32.35	32.00	-1	743	-0.13%
2023/11/08	0	0.00	12	32.38	32.45	-12	758	-1.58%
2023/11/07	20	32.83	10	32.55	32.40	10	760	1.32%
2023/11/06	0	0.00	1	32.25	32.45	-1	752	-0.13%
2023/10/23	10	31.95	0	0.00	31.85	10	782	1.28%
2023/10/20	0	0.00	1	31.60	31.60	-1	786	-0.13%
2023/10/18	2	31.93	1	32.00	31.90	1	797	0.13%
2023/10/17	6	32.45	0	0.00	32.20	6	806	0.74%
2023/10/13	2	32.98	0	0.00	32.85	2	862	0.23%
2023/10/12	2	33.38	0	0.00	33.25	2	867	0.23%
2023/10/06	0	0.00	1	34.60	34.35	-1	875	-0.11%
2023/09/25	0	0.00	0	34.30	34.30	0	895	0.00%
2023/09/22	1	34.05	0	0.00	34.00	1	896	0.11%
2023/09/21	0	0.00	5	34.45	34.50	-5	895	-0.56%
2023/09/20	1	34.65	9	34.67	34.60	-8	880	-0.91%
2023/09/18	0	34.20	1	34.50	34.40	-1	862	-0.12%
2023/09/15	1	33.65	0	0.00	33.65	1	848	0.12%
2023/09/11	10	32.91	10	33.13	33.35	0	855	0.00%
2023/09/06	0	0.00	10	32.50	32.30	-10	871	-1.15%
2023/09/05	0.5	32.80	0	0.00	32.65	0.5	866	0.06%
2023/08/31	6	33.58	11	33.30	33.15	-5	875	-0.57%
2023/08/30	1	33.25	0	0.00	33.20	1	874	0.11%
2023/08/24	0	0.00	2	33.15	32.80	-2	866	-0.23%
2023/08/22	4	32.88	0	0.00	32.80	4	858	0.47%
2023/08/15	5	33.10	0	0.00	33.05	5	871	0.57%
2023/08/14	1	33.40	2	33.20	33.20	-1	871	-0.11%
2023/08/11	20	33.81	0	0.00	33.85	20	870	2.30%
2023/08/09	1	33.95	1	33.90	33.85	0	874	0.00%
2023/08/08	10	34.22	0	0.00	34.00	10	879	1.14%
2023/08/04	1	34.25	1	34.25	34.25	0	917	0.00%
2023/08/02	31	34.85	0	0.00	34.50	31	925	3.35%
2023/07/28	10	35.25	0	0.00	35.30	10	924	1.08%
2023/07/26	4	35.38	0	0.00	35.05	4	957	0.42%
2023/07/24	2	35.60	0	0.00	35.45	2	949	0.21%
2023/07/21	0.1	36.00	0	0.00	35.60	0.1	951	0.01%
2023/07/20	9	36.31	1	37.15	36.20	8	960	0.83%
2023/07/19	1	36.95	21	37.02	36.80	-20	979	-2.04%
2023/07/18	2	35.48	1	35.20	35.20	1	960	0.10%
2023/07/17	10	35.95	0	0.00	35.80	10	970	1.03%
2023/07/13	7	35.75	0	0.00	35.50	7	1,009	0.69%
2023/07/11	31	36.15	10	36.05	36.05	21	1,030	2.04%
2023/07/07	0	0.00	40	36.55	36.35	-40	1,059	-3.78%
2023/07/06	0	0.00	1	36.80	36.75	-1	1,055	-0.09%
2023/07/05	0	0.00	1	37.15	37.10	-1	1,055	-0.09%
2023/07/03	3	37.55	0	0.00	37.55	3	1,069	0.28%
2023/06/30	35	37.66	2	37.65	37.70	33	1,070	3.08%
2023/06/28	5	37.30	0	0.00	37.20	5	1,070	0.47%
2023/06/27	6	37.22	2	37.30	37.20	4	1,082	0.37%
2023/06/26	5	37.30	0	0.00	37.10	5	1,082	0.46%
2023/06/21	0	0.00	1	37.25	37.30	-1	1,089	-0.09%
2023/06/20	0	0.00	2	37.70	37.55	-2	1,091	-0.18%
2023/06/19	5	37.90	0	0.00	37.85	5	1,102	0.45%
2023/06/16	22	37.57	0	0.00	37.85	22	1,103	1.99%
2023/06/14	6	37.25	0	0.00	37.25	6	1,094	0.55%
2023/06/13	3	37.72	0	0.00	37.60	3	1,108	0.27%
2023/06/12	5	38.25	10	38.30	38.40	-5	1,112	-0.45%
2023/06/09	7	38.31	0	0.00	38.40	7	1,137	0.62%
2023/06/08	10	38.38	0	0.00	38.15	10	1,204	0.83%
2023/06/07	5	38.70	21	38.50	38.55	-16	1,750	-0.91%
2023/06/05	0	0.00	4	38.50	38.35	-4	2,134	-0.19%
2023/06/02	0	0.00	2	38.35	38.50	-2	2,139	-0.09%
2023/05/29	40	38.00	1	38.00	37.80	39	2,224	1.75%
2023/05/26	20	38.05	0	0.00	37.75	20	2,237	0.89%
2023/05/25	1	38.60	0	0.00	38.25	1	2,239	0.04%
2023/05/23	0	0.00	10	38.55	38.55	-10	2,269	-0.44%
2023/05/22	0	0.00	1	38.30	38.05	-1	2,291	-0.04%
2023/05/18	1	37.35	0	0.00	37.50	1	2,289	0.04%
2023/05/17	0	0.00	1	37.35	37.45	-1	2,303	-0.04%
2023/05/15	1	37.00	0	0.00	37.00	1	2,313	0.04%
2023/05/12	10	37.40	0	0.00	37.50	10	2,338	0.43%
2023/05/11	11	38.46	74	37.63	37.55	-63	2,370	-2.66%
2023/05/10	20	38.95	20	38.60	38.60	0	2,397	0.00%
2023/05/09	38	39.46	0	0.00	39.00	38	2,558	1.49%
2023/05/08	37	40.19	1	40.55	39.95	36	2,587	1.39%
2023/05/05	1	40.50	0	0.00	40.50	1	2,653	0.04%
2023/05/04	0	0.00	1	40.40	40.40	-1	2,691	-0.04%
2023/05/03	0	0.00	4	40.49	40.40	-4	2,730	-0.15%
2023/05/02	3	40.03	1	40.65	40.55	2	2,923	0.07%
2023/04/28	0	0.00	1	39.70	39.80	-1	2,958	-0.03%
2023/04/26	1	39.05	1	39.10	39.15	0	2,956	0.00%
2023/04/25	6	40.06	0	0.00	39.30	6	2,951	0.20%
2023/04/24	6	40.25	0	0.00	40.25	6	2,936	0.20%
2023/04/21	1	40.80	2	40.33	40.10	-1	2,908	-0.03%
2023/04/20	6	40.00	0	0.00	39.95	6	2,871	0.21%
2023/04/19	7	40.54	0	0.00	40.50	7	2,861	0.24%
2023/04/18	1	41.00	2	40.90	40.75	-1	2,844	-0.04%
2023/04/17	0	0.00	1	40.35	40.30	-1	2,816	-0.04%
2023/04/14	3	40.35	10	40.55	40.45	-7	2,802	-0.25%
2023/04/13	3	40.75	8	40.28	40.15	-5	2,785	-0.18%
2023/04/10	0	40.50	0	0.00	39.75	0	2,760	0.00%
2023/04/07	0	0.00	1	40.10	40.05	-1	2,758	-0.04%
2023/03/29	0	0.00	5	39.55	39.60	-5	2,791	-0.18%
2023/03/22	1	39.00	0	0.00	38.90	1	2,952	0.03%
2023/03/17	0	0.00	1	39.00	38.65	-1	2,975	-0.03%
2023/03/16	4	38.29	0	38.35	38.45	4	2,978	0.13%
2023/03/15	0	0.00	5	39.25	39.10	-5	2,964	-0.17%
2023/03/14	1	39.10	1	40.04	39.50	0	2,970	0.00%
2023/03/13	11	39.23	1.1	39.41	39.45	9.9	2,956	0.34%
2023/03/10	56	42.38	28	42.19	40.45	28	2,901	0.97%
2023/03/09	15.1	43.44	33	44.13	44.85	-17.9	2,395	-0.75%
2023/03/07	0	41.05	0	0.00	40.85	0	2,013	0.00%
2023/03/03	2	41.23	1	41.30	41.10	1	2,003	0.05%
2023/03/02	1	41.50	1	41.40	41.30	0	1,990	0.00%
2023/02/22	1	40.15	0	0.00	40.15	1	1,988	0.05%
2023/02/21	0	0.00	6	41.04	41.00	-6	2,014	-0.30%
2023/02/20	0	39.90	1	39.90	41.10	-1	2,025	-0.05%
2023/02/16	0	0.00	4	39.86	39.90	-4	2,078	-0.19%
2023/02/15	1	40.25	0	0.00	39.75	1	2,104	0.05%
2023/02/10	5	40.20	3	40.40	40.20	2	2,093	0.10%
2023/02/09	6	41.68	1.2	41.25	41.15	4.8	2,065	0.23%
2023/02/08	8	41.15	3	41.00	41.55	5	2,031	0.25%
2023/02/07	12	42.23	18	41.98	41.60	-6	1,984	-0.30%
2023/02/06	0	0.00	10	40.32	40.25	-10	1,850	-0.54%
2023/02/03	12	40.78	23	40.53	40.75	-11	1,814	-0.61%
2023/02/02	0	0.00	8	39.88	39.90	-8	1,743	-0.46%
2023/02/01	1	39.30	49	39.30	39.65	-48	1,701	-2.82%
2023/01/31	6	39.23	38	39.35	39.65	-32	1,664	-1.92%
2023/01/30	10	38.50	10	38.73	38.75	0	1,471	0.00%
2023/01/17	1	35.60	0	0.00	35.25	1	1,412	0.07%
2023/01/12	0	0.00	1	35.15	35.25	-1	1,441	-0.07%
2022/12/29	0	0.00	1	35.35	35.70	-1	1,614	-0.06%
2022/12/28	9	35.70	1	36.35	35.70	8	1,624	0.49%
2022/12/27	0	0.00	1	36.35	36.45	-1	1,625	-0.06%
2022/12/26	21	37.21	11	37.13	37.00	10	1,631	0.61%
2022/12/23	0	0.00	5	36.55	36.45	-5	1,627	-0.31%
2022/12/22	0	0.00	5	35.87	36.15	-5	1,633	-0.31%
2022/12/21	5	35.50	1	36.20	35.50	4	1,652	0.24%
2022/12/20	4.1	36.38	0	0.00	35.75	4.1	1,659	0.25%
2022/12/19	7	37.78	10	37.87	37.85	-3	1,646	-0.18%
2022/12/16	1	35.70	0	0.00	35.60	1	1,560	0.06%
2022/12/15	0	36.65	0	0.00	36.30	0	1,579	0.00%
2022/12/14	2	36.58	0	0.00	36.45	2	1,595	0.13%
2022/12/13	0	0.00	18	37.12	37.10	-18	1,581	-1.14%
2022/12/12	6	35.55	0	0.00	35.70	6	1,569	0.38%
2022/12/08	12	36.15	0.2	36.55	36.10	11.8	1,602	0.74%
2022/12/07	0	0.00	1.3	36.50	36.50	-1.3	1,618	-0.08%
2022/12/05	3	38.10	3	38.00	38.05	0	1,656	0.00%
2022/12/02	1	38.05	1	38.00	37.95	0	1,657	0.00%
2022/12/01	1	38.35	1	38.70	38.25	0	1,674	0.00%
2022/11/29	1	37.10	0	0.00	36.90	1	1,705	0.06%
2022/11/28	0.3	36.70	11	36.81	36.80	-10.7	1,787	-0.60%
2022/11/25	0.2	36.80	0	0.00	36.60	0.2	1,858	0.01%
2022/11/24	0	0.00	2	36.75	36.80	-2	1,982	-0.10%
2022/11/18	3	37.55	3	37.52	37.55	0	2,120	0.00%
2022/11/17	6	36.63	1	36.80	36.85	5	2,118	0.24%
2022/11/16	0	0.00	16	35.99	36.00	-16	2,094	-0.76%
2022/11/15	1	35.40	1	36.00	35.60	0	2,094	0.00%
2022/11/14	3	35.73	12	35.18	35.30	-9	2,068	-0.43%
2022/11/11	3	34.65	2	34.78	34.85	1	2,035	0.05%
2022/11/10	10	34.33	1	34.10	34.00	9	2,029	0.44%
2022/11/09	11	34.69	0	0.00	34.55	11	2,033	0.54%
2022/11/08	1	34.65	0	0.00	34.35	1	2,040	0.05%
2022/11/07	3	34.42	4	34.65	34.40	-1	2,043	-0.05%
2022/11/02	0	0.00	10	34.60	34.85	-10	2,059	-0.49%
2022/10/24	4	32.35	0	0.00	32.15	4	2,280	0.18%
2022/10/17	5	32.70	0	0.00	32.70	5	2,477	0.20%
2022/10/14	0	0.00	0.5	33.05	33.05	-0.5	2,501	-0.02%
2022/10/13	0	0.00	2	32.70	32.30	-2	2,532	-0.08%
2022/10/12	0	0.00	0.1	34.20	33.95	-0.1	2,534	0.00%
2022/10/07	10	35.85	0	0.00	35.10	10	2,562	0.39%
2022/10/06	6.3	34.88	4	35.13	35.25	2.3	2,555	0.09%
2022/10/05	0.1	34.85	0	0.00	34.65	0.1	2,569	0.00%
2022/10/04	0	0.00	9.1	34.40	34.40	-9.1	2,607	-0.35%
2022/10/03	0	0.00	1	34.00	33.90	-1	2,657	-0.04%
2022/09/30	0.2	33.65	12	33.64	34.30	-11.8	2,761	-0.43%
2022/09/27	2	33.55	2	33.98	34.30	0	3,232	0.00%
2022/09/26	1	33.50	0	0.00	33.45	1	3,244	0.03%
2022/09/23	7	35.35	5	35.30	35.30	2	3,286	0.06%
2022/09/22	10.1	35.95	2	36.00	35.85	8.1	3,401	0.24%
2022/09/20	5	36.22	0	0.00	36.10	5	3,627	0.14%
2022/09/19	1	36.00	0	0.00	36.05	1	3,689	0.03%
2022/09/15	17	37.12	0	0.00	37.15	17	3,721	0.46%
2022/09/14	1	36.75	9	36.97	36.90	-8	3,739	-0.21%
2022/09/13	1	37.20	2	37.35	37.15	-1	3,743	-0.03%
2022/09/12	20	37.05	0	0.00	37.25	20	3,839	0.52%
2022/09/08	0	38.45	0	0.00	38.55	0	3,851	0.00%
2022/09/07	5	38.30	6	37.93	37.90	-1	3,883	-0.03%
2022/09/06	2	39.00	1	38.50	38.65	1	3,876	0.03%
2022/09/05	1	41.20	10	40.20	40.10	-9	3,850	-0.23%
2022/09/02	0	0.00	5	41.45	41.30	-5	3,842	-0.13%
2022/09/01	2	40.83	4	40.70	40.80	-2	3,806	-0.05%
2022/08/31	40	41.48	42	40.81	40.70	-2	3,741	-0.05%
2022/08/30	2.5	40.15	2	40.30	40.00	0.5	3,615	0.01%
2022/08/29	4.5	39.51	1	39.40	39.55	3.5	3,599	0.10%
2022/08/26	11	40.01	5	39.99	39.50	6	3,555	0.17%
2022/08/25	0	0.00	2	39.18	39.70	-2	3,505	-0.06%
2022/08/24	0	0.00	1	39.15	39.10	-1	3,453	-0.03%
2022/08/19	7	38.47	0	0.00	38.45	7	3,375	0.21%
2022/08/17	1	37.90	0	0.00	38.35	1	3,355	0.03%
2022/08/16	0	0.00	1	38.20	38.30	-1	3,345	-0.03%
2022/08/12	35	37.34	0	0.00	37.35	35	3,327	1.05%
2022/08/11	4	37.35	0	0.00	37.35	4	3,341	0.12%
2022/08/10	1	36.90	1	36.95	36.90	0	3,343	0.00%
2022/08/04	2	36.05	0	0.00	35.80	2	3,381	0.06%
2022/08/03	6	37.43	1	37.05	37.05	5	3,335	0.15%
2022/08/02	2	38.35	0	0.00	38.15	2	3,319	0.06%
2022/08/01	1	39.30	1	39.40	39.30	0	3,307	0.00%
2022/07/27	3	40.80	4	40.05	39.90	-1	3,310	-0.03%
2022/07/26	2	40.70	3	40.57	40.90	-1	3,274	-0.03%
2022/07/25	3	40.80	8	40.89	40.65	-5	3,253	-0.15%
2022/07/22	2	40.20	2	40.10	39.95	0	3,253	0.00%
2022/07/21	3	39.82	7	39.44	40.10	-4	3,234	-0.12%
2022/07/20	2	38.55	15	38.57	39.10	-13	3,221	-0.40%
2022/07/19	11	38.30	4	38.46	38.00	7	3,234	0.22%
2022/07/18	6	38.13	1	38.30	38.00	5	3,263	0.15%
2022/07/15	6	38.61	2	38.25	38.25	4	3,276	0.12%
2022/07/14	1	39.00	0	0.00	39.15	1	3,279	0.03%
2022/07/13	1	40.05	3	40.00	39.50	-2	3,320	-0.06%
2022/07/12	6	39.28	1.1	38.91	39.25	4.9	3,378	0.15%
2022/07/11	1	40.60	1	40.35	40.35	0	3,518	0.00%
2022/07/08	2	41.08	3	41.40	40.70	-1	3,687	-0.03%
2022/07/07	5	41.04	13	41.00	41.50	-8	3,633	-0.22%
2022/07/06	8.1	41.08	5	40.97	40.35	3.1	3,537	0.09%
2022/07/05	1	37.60	10	37.31	38.05	-9	3,612	-0.25%
2022/07/04	1	36.00	0	0.00	36.00	1	3,623	0.03%
2022/07/01	2	37.70	8	36.80	36.40	-6	3,681	-0.16%
2022/06/30	2	40.13	21	39.98	39.10	-19	3,626	-0.52%
2022/06/29	1	41.15	21	40.94	40.85	-20	3,514	-0.57%
2022/06/28	8	40.61	5	40.06	40.50	3	3,411	0.09%
2022/06/27	8	38.65	3	39.13	39.35	5	3,247	0.15%
2022/06/24	8	37.83	8	37.98	38.65	0	3,191	0.00%
2022/06/23	2	37.13	9	37.19	37.40	-7	3,192	-0.22%
2022/06/20	0	0.00	1	39.35	36.90	-1	3,119	-0.03%
2022/06/17	1	36.75	4	38.33	38.50	-3	3,009	-0.10%
2022/06/16	5	36.80	15	37.37	37.20	-10	2,930	-0.34%
2022/06/15	1	36.90	5	36.50	37.00	-4	2,893	-0.14%
2022/06/14	2	35.45	0	0.00	35.65	2	2,893	0.07%
2022/06/13	5	35.75	5	36.60	35.75	0	2,886	0.00%
2022/06/10	0	0.00	1.2	36.60	37.00	-1.2	2,877	-0.04%
2022/06/08	5	35.65	2	35.90	35.65	3	2,823	0.11%
2022/06/07	0	0.00	8	36.05	36.00	-8	2,829	-0.28%
2022/06/06	0	0.00	7	35.25	35.20	-7	2,817	-0.25%
2022/06/02	0	35.20	0	0.00	35.05	0	2,882	0.00%
2022/06/01	0.2	35.15	0	0.00	35.15	0.2	2,922	0.01%
2022/05/31	0	0.00	2	35.30	35.30	-2	2,932	-0.07%
2022/05/26	4	35.00	0	0.00	34.90	4	2,929	0.14%
2022/05/25	9	34.98	7	35.09	35.05	2	2,937	0.07%
2022/05/24	1	34.95	2	35.35	35.00	-1	2,968	-0.03%
2022/05/23	0	0.00	3	35.65	35.50	-3	2,960	-0.10%
2022/05/20	0	0.00	2	35.70	35.55	-2	2,968	-0.07%
2022/05/19	1	34.95	17	35.42	35.45	-16	2,971	-0.54%
2022/05/18	10	36.20	10	36.15	36.15	0	2,965	0.00%
2022/05/17	1	35.60	0	0.00	35.75	1	2,979	0.03%
2022/05/13	1	35.45	0	0.00	35.25	1	3,194	0.03%
2022/05/12	13.1	34.88	0	0.00	34.30	13.1	3,373	0.39%
2022/05/11	6	37.16	2	37.20	37.00	4	3,311	0.12%
2022/05/10	2	37.58	0	0.00	37.95	2	3,279	0.06%
2022/05/09	12	38.37	0	0.00	38.15	12	3,257	0.37%
2022/05/06	4	39.13	9	39.12	39.05	-5	3,234	-0.15%
2022/05/05	8	40.00	0	0.00	39.90	8	3,211	0.25%
2022/05/04	6	40.20	0	0.00	40.10	6	3,222	0.19%
2022/05/03	11	41.29	17	41.09	40.80	-6	3,233	-0.19%
2022/04/29	8	40.85	0	0.00	40.60	8	3,228	0.25%
2022/04/28	13	41.33	20	41.71	41.10	-7	3,250	-0.22%
2022/04/27	0	40.75	8.2	40.62	40.50	-8.2	3,191	-0.26%
2022/04/26	10	41.40	13	41.99	41.00	-3	3,179	-0.09%
2022/04/25	2	42.82	11	43.40	41.65	-9	3,155	-0.29%
2022/04/22	14	43.46	3	43.48	42.90	11	3,107	0.35%
2022/04/21	0	43.30	1	42.85	42.75	-1	3,064	-0.03%
2022/04/20	2	43.05	26	42.58	43.05	-24	3,034	-0.79%
2022/04/19	20	42.73	10	43.75	43.00	10	3,010	0.33%
2022/04/18	32	44.60	27	44.40	44.05	5	2,969	0.17%
2022/04/15	47	44.61	52	44.20	44.00	-5	2,970	-0.17%
2022/04/14	28	44.19	60.2	44.64	44.30	-32.2	2,879	-1.12%
2022/04/13	55	41.47	53	42.20	42.50	2	2,685	0.07%
2022/04/12	48.1	42.31	12	42.60	42.35	36.1	2,632	1.37%
2022/04/11	33.1	43.08	35.3	43.76	44.60	-2.2	2,494	-0.09%
2022/04/08	23	41.35	12	41.63	41.25	11	2,214	0.50%
2022/04/07	7	41.74	22.2	41.38	41.90	-15.2	2,159	-0.70%
2022/04/06	0	0.00	6	40.65	40.65	-6	2,077	-0.29%
2022/04/01	6	40.51	4	40.05	40.00	2	2,059	0.10%
2022/03/31	2	39.90	0	0.00	40.00	2	2,039	0.10%
2022/03/30	0	0.00	10	39.90	40.05	-10	2,038	-0.49%
2022/03/29	0	0.00	3	39.43	39.65	-3	2,035	-0.15%
2022/03/28	6	40.77	13	40.57	39.70	-7	2,035	-0.34%
2022/03/25	0	0.00	8	40.24	40.00	-8	2,020	-0.40%
2022/03/24	2.1	40.21	0	0.00	40.40	2.1	2,039	0.10%
2022/03/22	0	0.00	1	40.10	40.10	-1	2,053	-0.05%
2022/03/17	1	39.30	2	39.78	39.95	-1	2,101	-0.05%
2022/03/16	13	38.97	2	39.00	38.90	11	2,126	0.52%
2022/03/15	0	0.00	3	39.75	39.30	-3	2,140	-0.14%
2022/03/14	11	39.29	0	0.00	39.05	11	2,129	0.52%
2022/03/11	3	39.00	0	0.00	39.35	3	2,149	0.14%
2022/03/10	3	39.35	3	39.60	39.45	0	2,157	0.00%
2022/03/09	2	39.05	10	39.05	39.40	-8	2,154	-0.37%
2022/03/08	21	38.80	1	40.00	38.80	20	2,149	0.93%
2022/03/07	3	37.98	5	38.33	38.00	-2	2,108	-0.09%
2022/02/25	1	39.85	1	40.00	40.00	0	2,448	0.00%
2022/02/24	7	39.68	0	0.00	39.60	7	2,559	0.27%
2022/02/23	0	0.00	2	41.20	41.50	-2	2,530	-0.08%
2022/02/22	3.2	40.43	1	41.15	40.60	2.2	2,530	0.09%
2022/02/21	0	0.00	1	41.60	41.35	-1	2,524	-0.04%
2022/02/16	6	42.15	11	42.28	42.35	-5	2,554	-0.20%
2022/02/15	18	43.49	9	43.53	42.75	9	2,522	0.36%
2022/02/14	13	43.03	21.3	42.87	43.30	-8.3	2,349	-0.35%
2022/02/10	1	40.75	0	0.00	40.65	1	2,162	0.05%
2022/02/07	4	39.98	5	39.88	40.05	-1	2,170	-0.05%
2022/01/26	23.3	39.75	0	0.00	39.60	23.3	2,170	1.07%
2022/01/25	7	40.24	0	0.00	40.05	7	2,169	0.32%
2022/01/24	3	41.90	0	0.00	41.80	3	2,142	0.14%
2022/01/21	5	43.10	5	43.70	42.80	0	2,136	0.00%
2022/01/20	10	43.00	21	42.95	42.95	-11	2,122	-0.52%
2022/01/19	0	0.00	1	43.65	43.20	-1	2,130	-0.05%
2022/01/17	0	0.00	1	43.30	43.15	-1	2,107	-0.05%
2022/01/14	1	43.10	0	0.00	43.10	1	2,109	0.05%
2022/01/12	2	43.40	0	0.00	43.75	2	2,107	0.09%
2022/01/11	0	0.00	24.1	43.72	43.60	-24.1	2,097	-1.15%
2022/01/10	28.1	45.49	19	44.51	44.40	9.1	2,084	0.43%
2022/01/07	26	44.87	3.4	45.14	45.20	22.6	1,990	1.13%
2022/01/06	10	44.35	0	0.00	44.00	10	1,929	0.52%
2022/01/04	0	0.00	11	43.90	44.05	-11	2,026	-0.54%
2022/01/03	0	0.00	11	43.97	44.00	-11	2,043	-0.54%
2021/12/30	15	44.72	4.1	44.64	44.65	10.9	2,053	0.53%
2021/12/29	12	44.33	1	44.20	44.35	11	2,057	0.53%
2021/12/28	0	0.00	1	43.80	44.00	-1	2,091	-0.05%
2021/12/23	1	44.35	0	0.00	44.40	1	2,203	0.05%
2021/12/22	4	44.60	0.2	45.00	44.40	3.8	2,235	0.17%
2021/12/21	1	45.10	1.3	45.14	44.90	-0.3	2,242	-0.01%
2021/12/20	2	44.85	1	44.45	44.60	1	2,220	0.05%
2021/12/16	0	0.00	2	43.40	43.15	-2	2,233	-0.09%
2021/12/14	1	43.30	0	0.00	43.00	1	2,275	0.04%
2021/12/13	12	43.99	0	0.00	43.90	12	2,287	0.52%
2021/12/09	3	44.18	1	44.05	44.05	2	2,521	0.08%
2021/12/07	13	44.42	0	0.00	44.40	13	2,782	0.47%
2021/12/06	6	44.80	0	0.00	44.75	6	2,790	0.22%
2021/12/03	4	45.25	6	45.20	45.10	-2	2,907	-0.07%
2021/12/02	9	45.23	4	45.45	45.25	5	3,058	0.16%
2021/12/01	3	45.50	3	45.75	45.05	0	3,165	0.00%
2021/11/30	2	45.00	2	45.15	45.00	0	3,173	0.00%
2021/11/29	8	48.13	20	47.44	46.90	-12	3,152	-0.38%
2021/11/26	25	46.73	24	46.88	45.80	1	3,015	0.03%
2021/11/25	2	45.20	0	0.00	44.70	2	2,896	0.07%
2021/11/23	19.1	45.90	3	46.25	44.80	16.1	2,919	0.55%
2021/11/22	0	0.00	2	44.00	44.05	-2	2,925	-0.07%
2021/11/19	0.1	43.90	0	0.00	43.50	0.1	2,990	0.00%
2021/11/17	6	43.39	0	0.00	43.35	6	3,437	0.17%
2021/11/15	0	0.00	2	44.05	44.25	-2	3,596	-0.06%
2021/11/12	1	43.30	0	0.00	43.30	1	3,599	0.03%
2021/11/11	1	43.40	3	43.57	43.50	-2	3,624	-0.06%
2021/11/10	0	0.00	12	43.65	43.50	-12	3,632	-0.33%
2021/11/09	2	44.03	0	0.00	44.00	2	3,634	0.06%
2021/11/08	4	44.25	0	0.00	44.25	4	3,632	0.11%
2021/11/04	0	0.00	3	44.73	44.55	-3	3,672	-0.08%
2021/11/03	1	44.25	0	0.00	44.50	1	3,681	0.03%
2021/10/28	1	44.70	0	0.00	44.60	1	3,675	0.03%
2021/10/26	6	44.00	4	44.35	44.00	2	3,712	0.05%
2021/10/22	5	44.00	2	43.95	43.90	3	3,762	0.08%
2021/10/19	0	0.00	4	44.19	44.20	-4	3,870	-0.10%
2021/10/15	2	43.55	7	43.74	43.95	-5	4,175	-0.12%
2021/10/14	11	43.10	7	42.95	43.50	4	4,349	0.09%
2021/10/13	35	43.47	10	42.50	42.35	25	4,335	0.58%
2021/10/12	5	45.51	0	0.00	45.35	5	4,277	0.12%
2021/10/07	0.6	47.34	1	47.60	47.10	-0.5	4,297	-0.01%
2021/10/06	4	47.98	2	47.25	47.15	2	4,370	0.05%
2021/10/05	9	47.46	18	46.86	48.00	-9	4,389	-0.21%
2021/10/04	2	49.00	11	49.07	48.40	-9	4,402	-0.20%
2021/10/01	1	50.80	8	50.94	50.90	-7	4,368	-0.16%
2021/09/30	1	51.20	0	0.00	51.80	1	4,366	0.02%
2021/09/29	1	51.00	10	51.10	51.20	-9	4,386	-0.21%
2021/09/28	1	52.10	0	0.00	51.70	1	4,403	0.02%
2021/09/27	1	51.60	0	0.00	52.00	1	4,426	0.02%
2021/09/24	4	51.53	0	0.00	51.60	4	4,528	0.09%
2021/09/23	7	52.54	4	52.08	52.00	3	4,637	0.06%
2021/09/22	1	51.60	6	51.73	51.70	-5	4,667	-0.11%
2021/09/16	8	52.43	2	52.50	52.40	6	4,701	0.13%
2021/09/15	14	53.24	2	53.55	53.50	12	4,702	0.26%
2021/09/14	41	54.30	26	54.31	53.20	15	4,690	0.32%
2021/09/13	49	55.21	52	54.82	54.80	-3	4,522	-0.07%
2021/09/10	1	51.40	4	51.70	51.20	-3	4,343	-0.07%
2021/09/09	4	50.98	0	0.00	51.10	4	4,379	0.09%
2021/09/08	20	52.53	10	52.19	51.20	10	4,390	0.23%
2021/09/07	13	52.85	21	53.34	53.60	-8	4,332	-0.18%
2021/09/06	11	52.86	12	52.98	52.20	-1	4,341	-0.02%
2021/09/03	2	51.50	2	51.50	51.50	0	4,533	0.00%
2021/09/02	2	51.55	10	51.49	51.00	-8	4,856	-0.16%
2021/09/01	6	51.83	13	51.87	51.80	-7	4,987	-0.14%
2021/08/31	4	51.90	3.7	51.84	52.50	0.3	5,219	0.01%
2021/08/30	7	51.93	2	51.80	51.80	5	5,315	0.09%
2021/08/27	6.1	51.54	5	51.80	51.60	1.1	5,356	0.02%
2021/08/26	0.2	51.80	8	51.43	51.60	-7.8	5,393	-0.14%
2021/08/25	9.1	51.55	31	51.31	51.30	-21.9	5,409	-0.40%
2021/08/24	8	50.65	4.2	51.00	50.70	3.9	5,522	0.07%
2021/08/23	21.3	52.36	30	50.98	51.40	-8.7	5,707	-0.15%
2021/08/20	0	0.00	9.6	49.71	49.95	-9.6	5,455	-0.18%
2021/08/19	10.4	45.70	11	45.72	45.45	-0.6	5,542	-0.01%
2021/08/18	12.2	46.89	1	47.00	47.10	11.2	5,779	0.19%
2021/08/17	0	0.00	6.5	48.95	48.35	-6.5	5,997	-0.11%
2021/08/13	0	0.00	11	48.92	48.40	-11	6,581	-0.17%
2021/08/12	1	48.70	0	0.00	48.55	1	7,061	0.01%
2021/08/11	1	48.15	0	0.00	48.00	1	7,630	0.01%
2021/08/10	4	48.95	2	48.90	48.80	2	8,830	0.02%
2021/08/09	0	0.00	2	49.00	48.90	-2	9,684	-0.02%
2021/08/06	8	49.00	0	0.00	49.00	8	11,062	0.07%
2021/08/03	0	50.20	1	50.00	49.80	-1	13,866	-0.01%
2021/08/02	10	50.13	2	50.35	50.40	8	13,895	0.06%
2021/07/30	1	49.90	1	49.50	49.50	0	13,898	0.00%
2021/07/29	1	48.55	0	0.00	49.05	1	13,921	0.01%
2021/07/28	0	0.00	2	48.20	48.10	-2	13,936	-0.01%
2021/07/27	3.4	48.72	0	0.00	48.55	3.4	14,061	0.02%
2021/07/26	2	49.15	0	0.00	49.10	2	14,319	0.01%
2021/07/23	17	49.39	4	49.19	49.05	13	14,345	0.09%
2021/07/22	5	48.84	3	49.03	48.70	2	14,333	0.01%
2021/07/21	30	50.71	17	50.05	48.70	13	14,430	0.09%
2021/07/20	1	52.20	54.4	53.64	53.90	-53.4	14,207	-0.38%
2021/07/19	6.4	49.01	0	0.00	49.00	6.4	14,074	0.05%
2021/07/16	3	49.67	1	49.85	49.30	2	14,166	0.01%
2021/07/15	1	49.95	4.1	49.66	50.00	-3.1	14,182	-0.02%
2021/07/14	9	48.81	2	48.48	48.75	7	14,186	0.05%
2021/07/13	21	49.38	20	49.76	49.05	1	14,190	0.01%
2021/07/12	9	50.80	1	50.80	50.70	8	14,150	0.06%
2021/07/09	3	51.50	0	0.00	51.30	3	14,206	0.02%
2021/07/08	13	51.20	3	51.13	51.20	10	14,271	0.07%
2021/07/07	0	0.00	28	51.73	51.30	-28	14,359	-0.19%
2021/07/06	8	51.44	3.1	51.50	51.30	4.9	14,521	0.03%
2021/07/05	8	51.41	11	51.76	51.60	-3	14,707	-0.02%
2021/07/02	30.2	52.11	1	52.20	52.00	29.2	14,728	0.20%
2021/07/01	40	53.05	37	54.08	52.60	3	14,781	0.02%
2021/06/30	10	52.89	61	53.50	53.60	-51	14,775	-0.35%
2021/06/29	19	51.36	7	51.51	51.80	12	14,711	0.08%
2021/06/28	36.3	51.97	12	51.83	51.80	24.3	14,723	0.16%
2021/06/25	12	52.44	2	52.45	52.30	10	14,808	0.07%
2021/06/24	30	53.05	2	53.10	52.80	28	15,083	0.19%
2021/06/23	1	52.10	11	52.74	52.80	-10	15,220	-0.07%
2021/06/22	12.3	51.92	1	52.20	51.80	11.3	15,973	0.07%
2021/06/21	13	52.95	2	52.95	52.50	11	17,074	0.06%
2021/06/18	1	53.80	10	53.40	53.30	-9	17,199	-0.05%
2021/06/17	5	53.62	1	53.30	53.50	4	17,234	0.02%
2021/06/16	2	53.30	7	53.59	53.10	-5	17,283	-0.03%
2021/06/15	27	53.29	4.1	53.71	54.10	22.9	17,312	0.13%
2021/06/11	16	56.79	41	56.57	55.40	-25	17,220	-0.15%
2021/06/10	7.5	57.12	29	57.17	57.50	-21.5	16,943	-0.13%
2021/06/09	21	55.28	24	55.18	55.50	-3	16,669	-0.02%
2021/06/08	40	54.80	47.1	54.67	54.50	-7.1	16,569	-0.04%
2021/06/07	26	53.56	42	53.60	53.40	-16	16,413	-0.10%
2021/06/04	13	52.73	13	53.48	52.50	0	16,412	0.00%
2021/06/03	26	53.27	12	53.23	53.30	14	16,428	0.09%
2021/06/02	38	54.16	66.4	53.84	53.80	-28.4	16,549	-0.17%
2021/06/01	27	51.27	40.6	52.36	53.10	-13.6	16,795	-0.08%
2021/05/31	75	52.52	36	52.41	52.30	39	16,694	0.23%
2021/05/28	7	55.01	33	54.76	54.70	-26	16,578	-0.16%
2021/05/27	15	54.93	40	54.91	55.00	-25	16,590	-0.15%
2021/05/26	60	54.50	49	54.67	53.60	11	16,598	0.07%
2021/05/25	53	53.82	70	53.30	53.20	-17	17,008	-0.10%
2021/05/24	89	56.63	52	56.69	55.50	37	17,555	0.21%
2021/05/21	56	56.34	67	55.87	55.60	-11	18,458	-0.06%
2021/05/20	78	59.10	78	59.11	56.30	0	18,598	0.00%
2021/05/19	161	59.02	107	58.52	57.80	54	18,796	0.29%	大買/大賣/
2021/05/18	145	61.07	127	60.56	60.80	18	18,444	0.10%	大買/大賣/
2021/05/17	91	62.38	115	62.69	63.30	-24	17,355	-0.14%	大賣/
2021/05/14	112.1	59.91	60.1	59.58	57.60	52	16,753	0.31%	大買/
2021/05/13	78	61.69	184.5	61.50	62.90	-106.5	15,631	-0.68%	大賣/鉅額交易
2021/05/12	67.1	56.05	107	56.81	57.20	-39.9	13,967	-0.29%	大賣/
2021/05/11	27	50.84	31	51.02	52.00	-4	13,213	-0.03%
2021/05/10	3	50.73	1	50.32	50.20	2	13,140	0.02%
2021/05/07	2.5	50.34	0	0.00	50.60	2.5	13,202	0.02%
2021/05/06	3	50.50	4	50.50	50.10	-1	13,240	-0.01%
2021/05/05	22	51.00	4	51.08	50.50	18	13,231	0.14%
2021/05/04	18.1	52.01	19	52.55	51.00	-0.9	13,284	-0.01%
2021/05/03	28	55.87	25	55.72	54.40	3	13,343	0.02%
2021/04/29	11	53.65	2	53.80	53.40	9	13,186	0.07%
2021/04/28	7	53.44	0	0.00	53.30	7	13,271	0.05%
2021/04/27	12	54.69	15	55.07	54.40	-3	13,492	-0.02%
2021/04/26	10	53.05	15	53.04	52.70	-5	13,442	-0.04%
2021/04/23	1	53.00	3	52.64	52.50	-2	13,590	-0.01%
2021/04/22	34	54.78	86	53.06	53.10	-52	13,713	-0.38%
2021/04/21	1	56.09	20	56.00	55.20	-19	13,679	-0.14%
2021/04/20	0.5	56.00	0	0.00	55.40	0.5	13,737	0.00%
2021/04/19	10	55.50	0	0.00	55.30	10	13,935	0.07%
2021/04/16	12	55.64	20	55.96	55.90	-8	13,950	-0.06%
2021/04/15	19	55.39	11	55.89	55.40	8	13,968	0.06%
2021/04/14	27	55.58	3	57.10	55.70	24	13,976	0.17%
2021/04/13	4	57.80	25	57.64	57.00	-21	14,060	-0.15%
2021/04/12	40	59.04	15	59.33	58.50	25	14,027	0.18%
2021/04/09	85	58.04	44	57.75	57.60	41	13,999	0.29%
2021/04/08	12	56.76	11.4	57.12	56.70	0.6	13,929	0.00%
2021/04/07	9	56.93	7	56.74	56.40	2	14,028	0.01%
2021/04/06	24	56.22	14.1	56.34	56.30	9.9	14,093	0.07%
2021/04/01	1	57.60	0	0.00	57.50	1	14,046	0.01%
2021/03/31	0	0.00	3	57.13	57.10	-3	14,081	-0.02%
2021/03/30	20.2	58.23	28	57.44	57.40	-7.8	14,077	-0.06%
2021/03/29	16	58.66	27	58.43	58.10	-11	14,217	-0.08%
2021/03/26	23	56.73	19	55.97	56.60	4	14,167	0.03%
2021/03/25	56.1	58.14	16	58.38	56.60	40.1	14,032	0.29%
2021/03/24	31.3	60.57	138	60.93	61.40	-106.7	13,290	-0.80%	大賣/鉅額交易
2021/03/23	21	55.38	22	55.40	55.90	-1	12,210	-0.01%
2021/03/22	19.1	54.26	18	54.54	53.90	1.1	12,342	0.01%
2021/03/19	0	0.00	1	55.70	54.70	-1	12,395	-0.01%
2021/03/18	19	56.42	7	56.44	55.80	12	12,360	0.10%
2021/03/17	8	55.64	13	56.04	55.50	-5	12,386	-0.04%
2021/03/16	7	56.09	11	56.17	56.10	-4	12,419	-0.03%
2021/03/15	9	56.16	4	56.20	56.10	5	12,479	0.04%
2021/03/12	7	56.40	1	56.70	56.20	6	12,505	0.05%
2021/03/11	11	57.11	7	57.14	56.90	4	12,600	0.03%
2021/03/10	12	57.74	20	57.42	57.20	-8	12,573	-0.06%
2021/03/09	0	0.00	3	56.93	56.70	-3	12,510	-0.02%
2021/03/08	36	57.13	19	57.77	57.00	17	12,498	0.14%
2021/03/05	36	58.94	41	58.16	58.60	-5	12,461	-0.04%
2021/03/04	3	56.40	20.1	56.40	55.90	-17.1	12,274	-0.14%
2021/03/03	6	57.52	7.1	56.46	56.90	-1.1	12,258	-0.01%
2021/03/02	4	56.90	10	58.12	56.10	-6	12,212	-0.05%
2021/02/26	17	59.55	11	58.99	58.20	6	12,355	0.05%
2021/02/25	35	59.99	44	60.68	59.70	-9	12,274	-0.07%
2021/02/24	123	58.12	103.4	57.51	58.50	19.7	11,843	0.17%	大買/大賣/
2021/02/23	157.2	63.40	101.4	63.24	58.90	55.8	11,303	0.49%	大買/大賣/
2021/02/22	36	65.00	23.5	65.40	65.40	12.5	10,643	0.12%
2021/02/19	74	57.82	58.4	58.44	59.50	15.7	10,286	0.15%
2021/02/18	25	51.78	17	51.66	54.10	8	9,837	0.08%
2021/02/17	10	49.53	28	49.56	49.20	-18	9,673	-0.19%
2021/02/05	18	51.81	10	51.97	52.00	8	9,616	0.08%
2021/02/04	21.3	51.14	21	51.20	51.00	0.3	9,451	0.00%
2021/02/03	23.3	50.21	18.1	49.68	49.60	5.2	9,294	0.06%
2021/02/02	3	48.37	7	48.09	48.95	-4	9,418	-0.04%
2021/02/01	11.3	48.40	9	48.93	48.10	2.3	9,419	0.02%
2021/01/29	9	48.33	10	47.47	47.05	-1	9,320	-0.01%
2021/01/28	6	49.65	5	49.39	49.00	1	9,326	0.01%
2021/01/27	7	51.01	3	50.60	50.60	4	9,359	0.04%
2021/01/26	4	51.83	6	51.83	51.50	-2	9,486	-0.02%
2021/01/25	16	51.31	22	52.25	52.00	-6	9,855	-0.06%
2021/01/22	23	49.92	35	50.25	49.80	-12	10,010	-0.12%
2021/01/21	17	51.96	23	51.50	51.10	-6	10,268	-0.06%
2021/01/20	47	51.45	37.5	51.84	52.30	9.5	10,476	0.09%
2021/01/19	14	50.15	11	50.18	50.10	3	10,317	0.03%
2021/01/18	7.1	49.71	16	50.00	49.45	-8.9	10,328	-0.09%
2021/01/15	18	48.95	19	48.42	48.05	-1	10,179	-0.01%
2021/01/14	1	50.80	1	50.40	50.30	0	10,054	0.00%
2021/01/13	8.5	51.16	10	51.20	51.00	-1.5	10,073	-0.01%
2021/01/12	6	52.88	20.5	53.06	52.80	-14.5	10,335	-0.14%
2021/01/11	6	51.03	1	50.90	51.00	5	10,266	0.05%
2021/01/08	5	51.38	9	52.04	52.30	-4	10,312	-0.04%
2021/01/07	3	51.60	21	51.89	51.60	-18	10,374	-0.17%
2021/01/06	21	52.58	8	52.15	50.70	13	10,409	0.12%
2021/01/05	2	53.80	25	54.06	53.70	-23	10,469	-0.22%
2021/01/04	13	54.18	10	54.46	53.80	3	10,460	0.03%
2020/12/31	21	56.14	10	56.05	56.10	11	10,402	0.11%
2020/12/30	6	58.73	9	58.96	58.00	-3	10,368	-0.03%
2020/12/29	9	57.74	50	57.02	57.30	-41	10,352	-0.40%
2020/12/28	0	0.00	10	56.70	56.60	-10	10,495	-0.10%
2020/12/25	13	56.75	6	56.80	56.50	7	10,607	0.07%
2020/12/24	3	58.40	2	57.80	58.10	1	10,701	0.01%
2020/12/23	68	60.09	60	58.65	58.00	8	10,789	0.07%
2020/12/22	10	58.97	56	57.59	60.30	-46	10,837	-0.42%
2020/12/21	3.1	56.92	9	56.83	56.50	-5.9	10,753	-0.05%
2020/12/18	7	56.93	6	56.97	56.60	1	10,799	0.01%
2020/12/17	4	56.20	4	56.60	56.40	0	10,833	0.00%
2020/12/16	38	54.90	121	54.47	56.40	-83	10,937	-0.76%	大賣/
2020/12/15	8	56.79	17	56.72	55.10	-9	10,912	-0.08%
2020/12/14	11	58.60	3	58.50	58.50	8	10,904	0.07%
2020/12/11	7	58.76	19	58.19	58.70	-12	10,949	-0.11%
2020/12/10	21	59.53	6	59.90	59.50	15	10,973	0.14%
2020/12/09	14	59.22	17	59.55	59.00	-3	11,045	-0.03%
2020/12/08	6	60.40	19	60.45	60.00	-13	11,213	-0.12%
2020/12/07	30	59.82	12	59.55	59.30	18	11,425	0.16%
2020/12/04	7	61.43	14	61.61	61.20	-7	12,474	-0.06%
2020/12/03	12	62.13	1	62.30	61.90	11	13,704	0.08%
2020/12/02	27	62.98	7	63.07	62.80	20	13,808	0.14%
2020/12/01	15.1	64.19	8	64.45	63.30	7.1	14,038	0.05%
2020/11/30	9	63.99	6	63.57	64.20	3	14,053	0.02%
2020/11/27	12	62.19	17	62.61	62.60	-5	13,964	-0.04%
2020/11/26	12	62.16	3	62.47	62.30	9	14,034	0.06%
2020/11/25	21.1	63.32	33	63.83	62.60	-11.9	14,219	-0.08%
2020/11/24	14	61.91	6	62.23	61.40	8	14,554	0.05%
2020/11/23	36	63.53	17	62.79	62.40	19	14,631	0.13%
2020/11/20	20.2	64.83	59	64.53	64.00	-38.8	14,639	-0.26%
2020/11/19	125.2	64.04	49.1	64.93	66.50	76.1	14,643	0.52%	大買/
2020/11/17	19.1	60.53	10	61.07	61.30	9.1	14,970	0.06%
2020/11/16	8	61.01	3	60.77	60.60	5	15,462	0.03%
2020/11/13	1	61.40	1	61.40	61.40	0	16,622	0.00%
2020/11/12	7	60.83	12	61.39	61.30	-5	16,661	-0.03%
2020/11/11	8	61.13	2	61.30	61.00	6	16,728	0.04%
2020/11/10	22	61.92	36	61.71	60.90	-14	16,951	-0.08%
2020/11/09	0	0.00	2	61.10	60.70	-2	17,133	-0.01%
2020/11/06	15	60.52	14	60.84	60.30	1	17,425	0.01%
2020/11/05	17	60.86	9	61.20	60.60	8	17,928	0.04%
2020/11/04	21	60.58	22	60.51	60.90	-1	18,228	-0.01%
2020/11/03	22.1	61.37	14	61.00	60.90	8.1	18,632	0.04%
2020/11/02	65	60.79	73.1	60.50	61.10	-8.1	18,872	-0.04%
2020/10/30	31.6	59.96	21	60.21	58.30	10.6	18,805	0.06%
2020/10/29	38	63.11	27.1	63.30	62.10	10.9	19,411	0.06%
2020/10/28	40.6	63.68	20	63.70	61.80	20.6	20,250	0.10%
2020/10/27	28	66.20	108	66.46	65.70	-80	20,220	-0.40%	大賣/
2020/10/26	37	66.96	25	67.01	66.70	12	20,616	0.06%
2020/10/23	12	68.34	4	68.25	68.20	8	21,175	0.04%
2020/10/22	11	68.01	8	67.84	68.20	3	22,172	0.01%
2020/10/21	9	68.40	6	68.82	68.50	3	22,935	0.01%
2020/10/20	30	70.57	47	70.49	69.50	-17	23,393	-0.07%
2020/10/19	8	68.56	13	68.86	68.70	-5	23,722	-0.02%
2020/10/16	2	67.40	13	66.84	67.00	-11	24,341	-0.05%
2020/10/15	20	67.23	13	67.38	66.80	7	25,019	0.03%
2020/10/14	20	68.91	21	69.07	68.00	-1	26,407	0.00%
2020/10/13	49.1	68.41	35	68.22	68.80	14.1	27,222	0.05%
2020/10/12	16	71.03	2	71.10	70.60	14	27,255	0.05%
2020/10/08	8	71.94	12	72.56	71.60	-4	27,637	-0.01%
2020/10/07	14	71.92	39	72.01	72.20	-25	28,021	-0.09%
2020/10/06	25	71.57	65	71.63	71.80	-40	28,393	-0.14%
2020/10/05	30	71.25	22	71.29	71.40	8	29,310	0.03%
2020/09/30	11	67.46	14	67.99	68.60	-3	29,577	-0.01%
2020/09/29	24	68.30	16	67.56	67.50	8	30,213	0.03%
2020/09/28	32	68.89	16	69.54	69.00	16	30,594	0.05%
2020/09/25	51	70.65	17	70.19	68.60	34	31,035	0.11%
2020/09/24	29	71.93	34	72.19	72.00	-5	31,661	-0.02%
2020/09/23	25	72.34	50	72.96	71.90	-25	32,661	-0.08%
2020/09/22	68	72.07	20	72.26	72.30	48	33,202	0.14%
2020/09/21	48	72.96	73	73.72	72.70	-25	34,115	-0.07%
2020/09/18	60	72.93	34	72.79	72.70	26	35,452	0.07%
2020/09/17	8	70.83	11	72.03	72.00	-3	36,197	-0.01%
2020/09/16	28	71.97	7	72.04	71.70	21	37,698	0.06%
2020/09/15	17	71.98	18	72.38	71.90	-1	38,515	0.00%
2020/09/14	21	71.68	24	71.65	71.30	-3	39,408	-0.01%
2020/09/11	55	70.61	17	70.78	70.60	38	40,780	0.09%
2020/09/10	29	72.38	33	72.35	71.70	-4	42,588	-0.01%
2020/09/09	113	74.40	82	74.10	72.20	31	43,975	0.07%	大買/
2020/09/08	90	74.26	144	74.94	77.90	-54	44,595	-0.12%	大賣/
2020/09/07	16	72.19	14	71.98	70.90	2	44,562	0.00%
2020/09/04	19	72.03	28	71.61	72.00	-9	46,177	-0.02%
2020/09/03	7	71.24	30	71.31	71.30	-23	46,814	-0.05%
2020/09/02	14	72.89	12	72.66	72.30	2	46,790	0.00%
2020/09/01	21	71.90	34	72.10	72.60	-13	46,775	-0.03%
2020/08/31	25	72.53	30	72.34	71.80	-5	46,739	-0.01%
2020/08/28	53	74.07	41	74.08	72.30	12	46,560	0.03%
2020/08/27	28	71.96	33	72.19	72.00	-5	46,086	-0.01%
2020/08/26	21	71.80	40	71.61	71.90	-19	46,218	-0.04%
2020/08/25	33	71.54	15	71.02	70.70	18	46,118	0.04%
2020/08/24	40	73.45	43	73.17	72.60	-3	46,051	-0.01%
2020/08/21	74	73.86	60	74.35	73.50	14	46,090	0.03%
2020/08/20	69	70.42	78	70.71	71.60	-9	45,532	-0.02%
2020/08/19	134	75.54	146	75.38	72.90	-12	45,423	-0.03%	大買/大賣/
2020/08/18	15	70.60	22	70.60	70.60	-7	44,712	-0.02%
2020/08/17	25	64.96	50.1	64.51	64.20	-25.1	45,084	-0.06%
2020/08/14	57	63.85	59	64.26	64.80	-2	45,376	0.00%
2020/08/13	99	65.04	23	66.68	64.00	76	47,329	0.16%
2020/08/12	44	67.92	35	67.76	67.30	9	49,207	0.02%
2020/08/11	63	67.94	17	67.67	66.70	46	49,774	0.09%
2020/08/10	46	71.22	31	71.97	70.00	15	50,071	0.03%
2020/08/07	22	72.31	63.1	72.61	72.50	-41.1	51,287	-0.08%
2020/08/06	71	72.15	43	72.04	71.20	28	51,734	0.05%
2020/08/05	49	71.95	39	72.31	70.60	10	52,673	0.02%
2020/08/04	177	73.52	146	73.52	71.60	31	54,201	0.06%	大買/大賣/
2020/08/03	92	71.20	135	71.52	74.60	-43	56,663	-0.08%	大賣/
2020/07/31	59.1	68.69	37	68.43	67.90	22.1	55,535	0.04%
2020/07/30	69	68.19	89	68.45	68.70	-20	55,320	-0.04%
2020/07/29	75	68.31	27	68.71	66.50	48	54,948	0.09%
2020/07/28	46	64.47	53	64.49	66.40	-7	54,829	-0.01%
2020/07/27	68	68.13	26	67.54	65.40	42	53,947	0.08%
2020/07/24	50	69.72	58	69.81	71.70	-8	53,291	-0.02%
2020/07/23	37	70.89	46	70.58	70.30	-9	53,032	-0.02%
2020/07/22	60	70.15	58	70.24	69.50	2	52,788	0.00%
2020/07/21	69	67.64	94	67.58	67.90	-25	52,715	-0.05%
2020/07/20	48	64.73	97	64.41	66.00	-49	52,116	-0.09%
2020/07/17	126	69.66	79	69.58	67.20	47	50,751	0.09%	大買/
2020/07/16	51	75.41	49	75.88	74.60	2	49,968	0.00%
2020/07/15	61.1	76.02	71	75.31	75.60	-9.9	50,012	-0.02%
2020/07/14	70	76.38	78	75.73	75.90	-8	49,709	-0.02%
2020/07/13	66	77.80	80	76.99	76.10	-14	49,359	-0.03%
2020/07/10	188	77.46	170	77.51	77.50	18	49,025	0.04%	大買/大賣/
2020/07/09	79	76.12	95	76.43	75.50	-16	48,100	-0.03%
2020/07/08	118	77.45	115	77.33	76.40	3	47,628	0.01%	大買/大賣/
2020/07/07	101	76.40	121	75.48	74.70	-20	46,963	-0.04%	大買/大賣/
2020/07/06	111	78.19	49	78.19	77.60	62	46,790	0.13%	大買/
2020/07/03	81	77.95	64	77.65	77.40	17	46,322	0.04%
2020/07/02	116	78.20	265	77.84	77.20	-149	45,562	-0.33%	大買/大賣/鉅額交易
2020/07/01	52	74.42	59	74.52	75.40	-7	44,753	-0.02%
2020/06/30	124	75.72	73	75.07	74.10	51	44,196	0.12%	大買/
2020/06/29	83	74.68	230	75.01	76.00	-147	43,286	-0.34%	大賣/鉅額交易
2020/06/24	138	69.88	131	70.01	70.10	7	41,972	0.02%	大買/大賣/
2020/06/23	187	74.59	243	74.68	72.50	-56	41,110	-0.14%	大買/大賣/
2020/06/22	228	68.44	113	68.70	71.00	115	39,672	0.29%	大買/大賣/鉅額交易
2020/06/19	119	67.89	112	67.60	66.70	7	38,954	0.02%	大買/大賣/
2020/06/18	138	70.08	124	70.31	69.10	14	38,099	0.04%	大買/大賣/
2020/06/17	119	69.36	138	69.58	68.60	-19	36,753	-0.05%	大買/大賣/
2020/06/16	217	67.27	92.1	66.76	66.00	124.9	34,965	0.36%	大買/鉅額交易
2020/06/15	94	65.49	116	66.47	66.70	-22	33,780	-0.07%	大賣/
2020/06/12	78	59.53	147	59.17	62.20	-69	32,336	-0.21%	大賣/
2020/06/11	256	62.19	294	60.83	56.60	-38	31,525	-0.12%	大買/大賣/
2020/06/10	104	61.04	41	61.23	61.60	63	30,290	0.21%	大買/
2020/06/09	14	54.10	14	51.31	56.00	0	29,837	0.00%
2020/06/08	5	52.30	9	52.26	51.00	-4	30,333	-0.01%
2020/06/05	10	52.50	7	52.40	52.30	3	30,802	0.01%
2020/06/04	16	50.20	3	51.13	52.00	13	31,429	0.04%
2020/06/03	17	49.68	5	47.94	50.00	12	32,765	0.04%
2020/06/02	56	48.17	29	47.76	47.45	27	33,573	0.08%
2020/06/01	15	55.89	7	54.09	51.90	8	33,549	0.02%
2020/05/29	20	55.52	75	54.49	56.00	-55	34,078	-0.16%
2020/05/28	39	55.44	49	55.12	55.10	-10	35,038	-0.03%
2020/05/27	3	61.20	114	61.31	61.20	-111	35,315	-0.31%	大賣/鉅額交易
2020/05/26	83	67.29	119	67.55	67.90	-36	35,334	-0.10%	大賣/
2020/05/25	57	62.14	84.3	62.21	63.80	-27.3	34,844	-0.08%
2020/05/22	56	57.09	99	56.44	58.00	-43	34,765	-0.12%
2020/05/21	45	54.60	23	54.30	54.00	22	34,841	0.06%
2020/05/20	241.1	54.51	274	55.34	55.00	-32.9	34,929	-0.09%	大買/大賣/
2020/05/19	246	50.92	190	51.05	52.40	56	32,716	0.17%	大買/大賣/
2020/05/18	31	45.47	72	46.50	47.65	-41	30,507	-0.13%
2020/05/15	45	43.09	215	42.89	43.35	-170	29,730	-0.57%	大賣/鉅額交易
2020/05/14	272	42.95	266	43.07	42.05	6	29,179	0.02%	大買/大賣/
2020/05/13	129	41.70	77	41.90	41.70	52	27,723	0.19%	大買/
2020/05/12	186	41.53	138	41.25	41.70	48	26,962	0.18%	大買/大賣/
2020/05/11	259	39.06	216	39.05	40.75	43	25,819	0.17%	大買/大賣/
2020/05/08	300	41.16	316	41.56	37.75	-16	24,130	-0.07%	大買/大賣/
2020/05/07	0	0.00	142	39.95	39.95	-142	21,382	-0.66%	大賣/鉅額交易
2020/05/06	1	36.35	15	36.35	36.35	-14	21,745	-0.06%
2020/05/05	3	33.05	10	33.05	33.05	-7	22,025	-0.03%
2020/05/04	214	30.29	98	30.20	30.05	116	22,058	0.53%	大買/鉅額交易
2020/04/30	41	29.10	12	29.28	29.00	29	21,751	0.13%
2020/04/29	24	29.13	51	29.19	28.95	-27	22,027	-0.12%
2020/04/28	68	29.86	28	29.59	29.25	40	22,382	0.18%
2020/04/27	29	30.34	50	30.64	30.60	-21	23,107	-0.09%
2020/04/24	95	29.53	113	29.53	29.75	-18	22,760	-0.08%	大賣/
2020/04/23	22	28.33	7	28.57	28.45	15	22,058	0.07%
2020/04/22	8	28.20	16	28.15	28.05	-8	21,865	-0.04%
2020/04/21	27	28.16	117	27.70	27.70	-90	21,728	-0.41%	大賣/
2020/04/20	18	28.38	26	28.51	28.65	-8	21,586	-0.04%
2020/04/17	23	27.52	18	27.28	27.20	5	21,270	0.02%
2020/04/16	25	28.19	16	28.30	28.00	9	21,151	0.04%
2020/04/15	27	28.26	25	28.74	28.10	2	21,038	0.01%
2020/04/14	11	28.71	18	28.84	28.60	-7	20,929	-0.03%
2020/04/13	11	28.37	4	28.38	28.50	7	20,844	0.03%
2020/04/10	19	28.38	12	28.34	28.25	7	20,815	0.03%
2020/04/09	32	28.73	58	28.59	28.10	-26	20,723	-0.13%
2020/04/08	32	27.72	10	28.01	27.75	22	20,385	0.11%
2020/04/07	7	27.56	8	27.70	27.70	-1	20,488	0.00%
2020/04/06	49	27.82	49	27.56	27.95	0	20,299	0.00%
2020/04/01	3	26.12	10	26.20	26.15	-7	19,940	-0.04%
2020/03/31	31	25.96	14	26.08	26.20	17	19,880	0.09%
2020/03/30	5	26.19	20	26.43	26.00	-15	19,789	-0.08%
2020/03/27	26	25.93	44	25.65	25.40	-18	19,598	-0.09%
2020/03/26	50	26.20	23	25.86	26.20	27	19,397	0.14%
2020/03/25	25	25.76	7	25.57	25.45	18	19,198	0.09%
2020/03/24	16	25.48	33	25.42	25.40	-17	19,009	-0.09%
2020/03/23	13	24.88	62	24.80	24.55	-49	18,825	-0.26%
2020/03/20	41	26.89	27	27.13	26.50	14	18,632	0.08%
2020/03/19	48	27.18	115	27.37	25.95	-67	18,373	-0.36%	大賣/
2020/03/18	36	29.58	34.3	29.26	28.80	1.7	17,878	0.01%
2020/03/17	160	30.21	19	29.89	28.85	141	17,517	0.80%	大買/鉅額交易
2020/03/16	56	30.20	48	30.25	30.20	8	17,092	0.05%
2020/03/13	43	28.60	33	28.19	28.35	10	16,566	0.06%
2020/03/12	96	31.34	107	31.19	31.00	-11	16,122	-0.07%	大賣/
2020/03/11	67	31.92	63	32.13	32.60	4	15,509	0.03%
2020/03/10	86	30.76	217	30.14	30.40	-131	14,978	-0.87%	大賣/鉅額交易
2020/03/09	404	34.96	221	34.89	32.20	183	14,276	1.28%	大買/大賣/鉅額交易
2020/03/06	138.3	33.58	79	34.11	34.20	59.3	12,865	0.46%	大買/
2020/03/05	13	31.95	94	31.86	31.95	-81	12,046	-0.67%
2020/03/04	173	32.18	158	31.99	31.90	15	11,831	0.13%	大買/大賣/
2020/03/03	213	31.48	240	31.75	32.00	-27	11,445	-0.24%	大買/大賣/
2020/03/02	50	28.54	203.1	28.58	29.85	-153.1	10,274	-1.49%	大賣/鉅額交易
2020/02/27	22	27.42	27	27.89	27.15	-5	9,648	-0.05%
2020/02/26	20	27.66	57	27.82	27.55	-37	9,575	-0.39%
2020/02/25	110	28.70	85.3	28.23	27.50	24.7	9,514	0.26%	大買/
2020/02/24	83	28.90	74.2	28.98	28.65	8.8	9,086	0.10%
2020/02/21	89	27.86	141	28.05	28.00	-52	8,534	-0.61%	大賣/
2020/02/20	6	26.72	23	26.71	26.85	-17	7,991	-0.21%
2020/02/19	6	26.81	7	26.80	26.80	-1	7,935	-0.01%
2020/02/18	1	27.45	11	27.33	27.00	-10	7,856	-0.13%
2020/02/17	43	27.66	54	27.35	27.20	-11	7,718	-0.14%
2020/02/14	32	27.19	3	26.80	26.70	29	7,428	0.39%
2020/02/13	28	26.66	6	26.72	27.00	22	7,294	0.30%
2020/02/12	45	27.54	30	27.32	27.00	15	7,107	0.21%
2020/02/11	79	27.68	29	27.67	27.65	50	6,913	0.72%
2020/02/10	104	28.60	127	28.59	28.25	-23	6,689	-0.34%	大買/大賣/
2020/02/07	37.1	27.06	106	27.07	27.50	-68.9	6,020	-1.14%	大賣/
2020/02/06	107	26.68	42	26.72	26.40	65	5,593	1.16%	大買/
2020/02/05	21	25.94	10	25.88	25.70	11	5,307	0.21%
2020/02/04	73	25.36	3	25.30	25.30	70	5,166	1.35%
2020/02/03	142	26.65	183	26.78	26.10	-41	4,977	-0.82%	大買/大賣/
2020/01/31	166	26.35	306	25.81	25.45	-140	4,580	-3.06%	大買/大賣/鉅額交易
2020/01/30	226	27.51	43	27.52	27.65	183	4,079	4.49%	大買/鉅額交易
2020/01/20	14	25.01	19	25.02	25.15	-5	3,066	-0.16%
2020/01/17	3	24.47	2	24.60	24.40	1	2,979	0.03%
2020/01/15	0	0.00	6	24.75	24.60	-6	2,988	-0.20%
2020/01/14	6	24.51	4	24.75	24.45	2	2,969	0.07%
2020/01/13	8	24.95	0	0.00	24.65	8	2,955	0.27%
2020/01/10	1	24.80	11	24.68	24.60	-10	2,942	-0.34%
2020/01/09	15	24.50	2	24.65	24.35	13	2,922	0.44%
2020/01/08	17	24.17	5	24.23	24.15	12	2,935	0.41%
2020/01/07	61	24.99	0	0.00	24.60	61	2,896	2.11%
2020/01/06	4	24.93	5	24.90	24.70	-1	2,847	-0.04%
2020/01/03	4	24.65	9	24.55	24.50	-5	2,801	-0.18%
2020/01/02	1	25.50	0	0.00	24.95	1	2,786	0.04%
2019/12/31	27	24.82	40	25.20	25.30	-13	2,727	-0.48%
2019/12/30	0	0.00	4	24.60	24.50	-4	2,506	-0.16%
2019/12/27	46	24.74	15	24.72	24.60	31	2,507	1.24%
2019/12/26	7	24.96	25	25.06	24.80	-18	2,502	-0.72%
2019/12/25	5	24.70	3	24.75	24.60	2	2,494	0.08%
2019/12/24	7	24.76	10	24.70	24.60	-3	2,498	-0.12%
2019/12/20	1	24.30	0	0.00	24.30	1	2,481	0.04%
2019/12/19	0	0.00	1	24.15	24.20	-1	2,490	-0.04%
2019/12/18	1	24.35	0	0.00	24.30	1	2,513	0.04%
2019/12/17	2	24.40	5	24.30	24.25	-3	2,509	-0.12%
2019/12/16	0	0.00	1	24.45	24.35	-1	2,518	-0.04%
2019/12/13	4	24.44	0	0.00	24.30	4	2,498	0.16%
2019/12/12	24	24.72	10	24.60	24.60	14	2,478	0.56%
2019/12/11	5	25.06	0	0.00	24.90	5	2,462	0.20%
2019/12/10	15	24.84	0	0.00	24.75	15	2,427	0.62%
2019/12/09	0	0.00	6.5	24.72	24.60	-6.5	2,413	-0.27%
2019/12/06	4	24.84	3	24.80	24.80	1	2,422	0.04%
2019/12/05	11	25.04	0	0.00	24.95	11	2,484	0.44%
2019/12/04	6	25.30	1	25.35	25.25	5	2,489	0.20%
2019/12/03	21	25.52	2	25.70	25.25	19	2,487	0.76%
2019/12/02	8	25.49	9	25.69	25.40	-1	2,470	-0.04%
2019/11/29	52	26.09	12	26.18	26.20	40	2,363	1.69%
2019/11/28	251	26.45	206	26.06	26.20	45	2,382	1.89%	大買/大賣/
2019/11/27	16	25.30	1	25.40	25.25	15	2,106	0.71%
2019/11/26	17	25.32	3	25.30	25.20	14	2,146	0.65%
2019/11/25	10	25.50	23	25.54	25.65	-13	2,229	-0.58%
2019/11/22	47	25.26	3	25.53	25.30	44	2,217	1.98%
2019/11/21	1	24.55	0	0.00	24.80	1	2,144	0.05%
2019/11/20	11	24.85	0	0.00	24.65	11	2,139	0.51%
2019/11/18	2	24.98	1	24.85	24.75	1	2,121	0.05%
2019/11/15	0	0.00	21	24.95	24.90	-21	2,123	-0.99%
2019/11/14	0	0.00	4	24.65	24.65	-4	2,111	-0.19%
2019/11/13	1	24.55	0	0.00	24.50	1	2,100	0.05%
2019/11/12	7	24.20	0	0.00	24.20	7	2,084	0.34%
2019/11/11	22	24.70	2	24.75	24.65	20	2,047	0.98%
2019/11/08	4	25.05	0	0.00	25.10	4	2,027	0.20%
2019/11/07	10	25.70	13	25.80	25.45	-3	2,032	-0.15%
2019/11/06	2	25.50	0	0.00	25.50	2	2,030	0.10%
2019/11/05	17	25.72	11	26.00	25.80	6	2,019	0.30%
2019/11/04	1	26.10	7	26.13	26.15	-6	2,004	-0.30%
2019/11/01	7	25.46	25	25.49	25.65	-18	1,927	-0.93%
2019/10/31	10	25.55	0	0.00	25.10	10	1,906	0.52%
2019/10/30	2	24.80	4	25.30	25.55	-2	1,872	-0.11%
2019/10/29	27	24.80	0	0.00	24.65	27	1,882	1.43%
2019/10/28	2	25.10	0	0.00	25.10	2	1,898	0.11%
2019/10/25	13	24.90	30.2	25.15	25.10	-17.2	1,896	-0.91%
2019/10/24	5	25.06	0	0.00	25.05	5	1,892	0.26%
2019/10/23	38.5	25.31	12	25.15	25.20	26.5	1,914	1.38%
2019/10/22	1	25.65	4	25.74	25.50	-3	1,906	-0.16%
2019/10/21	3	25.75	17	25.87	25.80	-14	1,927	-0.73%
2019/10/16	2	25.65	36	25.93	25.70	-34	1,979	-1.72%
2019/10/14	14	25.37	12	25.44	25.50	2	1,993	0.10%
2019/10/09	34	25.36	0	0.00	25.40	34	2,002	1.70%
2019/10/08	20	25.50	12	25.30	25.30	8	2,004	0.40%
2019/10/07	2	26.00	22	26.16	25.85	-20	2,040	-0.98%
2019/10/04	0	0.00	5	25.89	26.10	-5	2,101	-0.24%
2019/10/03	3	25.72	0	0.00	25.80	3	2,238	0.13%
2019/10/02	1	25.60	0	0.00	25.70	1	2,300	0.04%
2019/10/01	0	0.00	22	25.79	25.80	-22	2,352	-0.94%
2019/09/27	28	25.25	28	25.47	25.40	0	2,431	0.00%
2019/09/26	7	25.50	0	0.00	25.20	7	2,534	0.28%
2019/09/25	5	25.42	0	0.00	25.50	5	2,589	0.19%
2019/09/24	16	25.90	0	0.00	25.50	16	2,662	0.60%
2019/09/23	8	25.89	0	0.00	25.75	8	2,720	0.29%
2019/09/20	7	25.25	5	25.25	25.20	2	2,744	0.07%
2019/09/19	11	24.97	0	0.00	24.90	11	2,749	0.40%
2019/09/18	0.5	25.10	0	0.00	25.15	0.5	2,750	0.02%
2019/09/17	4	25.49	0	0.00	25.25	4	2,753	0.15%
2019/09/12	20	25.19	0	0.00	25.45	20	2,774	0.72%
2019/09/11	3	25.15	0	0.00	25.10	3	2,782	0.11%
2019/09/10	9	25.31	4	25.05	25.10	5	2,813	0.18%
2019/09/09	66	26.33	22	25.71	25.40	44	2,780	1.58%
2019/09/06	57	26.19	0	0.00	26.60	57	2,697	2.11%
2019/09/05	2	25.80	1	25.80	26.10	1	2,655	0.04%
2019/09/04	0	0.00	1	26.10	25.95	-1	2,634	-0.04%
2019/09/03	34	25.74	0	0.00	25.80	34	2,621	1.30%
2019/09/02	40	25.79	51	26.39	25.70	-11	2,603	-0.42%
2019/08/30	10	25.00	0	0.00	25.10	10	2,479	0.40%
2019/08/29	9	25.08	2	25.08	25.10	7	2,448	0.29%
2019/08/28	33	24.42	3	24.78	25.10	30	2,411	1.24%
2019/08/27	10	23.91	6	24.00	24.20	4	2,322	0.17%
2019/08/23	0	0.00	3	23.20	23.60	-3	2,297	-0.13%
2019/08/22	4	23.33	2	23.73	23.40	2	2,305	0.09%
2019/08/21	3	23.33	0	0.00	23.50	3	2,303	0.13%
2019/08/20	0	0.00	41	23.41	23.30	-41	2,311	-1.77%
2019/08/19	1	22.80	0	0.00	22.75	1	2,319	0.04%
2019/08/15	0	0.00	2	22.35	22.45	-2	2,431	-0.08%
2019/08/14	0	0.00	10.4	22.66	22.80	-10.4	2,430	-0.43%
2019/08/13	0	0.00	1	22.70	22.65	-1	2,447	-0.04%
2019/08/12	3	22.75	0	0.00	22.70	3	2,510	0.12%
2019/08/07	3	22.95	0	0.00	22.95	3	2,477	0.12%
2019/08/06	19	22.32	6	22.48	22.80	13	2,473	0.53%
2019/08/02	2	23.15	0	0.00	23.25	2	2,432	0.08%
2019/08/01	0	0.00	4	24.00	23.65	-4	2,415	-0.17%
2019/07/31	1	24.10	1	24.10	24.10	0	2,404	0.00%
2019/07/30	33	23.27	1	23.05	23.05	32	2,366	1.35%
2019/07/26	4	23.55	0	0.00	23.35	4	2,348	0.17%
2019/07/25	0	0.00	3	23.30	23.10	-3	2,377	-0.13%
2019/07/24	2	23.50	0	0.00	23.45	2	2,347	0.09%
2019/07/23	23	23.52	0	0.00	23.75	23	2,354	0.98%
2019/07/22	30	23.99	1	24.45	23.55	29	2,318	1.25%
2019/07/18	2	24.35	0	0.00	24.25	2	2,262	0.09%
2019/07/17	1	24.00	11	24.21	24.00	-10	2,235	-0.45%
2019/07/16	3	23.70	8	23.99	24.00	-5	2,207	-0.23%
2019/07/15	0	0.00	20	23.79	23.70	-20	2,176	-0.92%
2019/07/12	2	23.80	22	23.60	23.70	-20	2,186	-0.91%
2019/07/11	1	23.70	2	23.65	23.60	-1	2,188	-0.05%
2019/07/10	1	23.80	5	24.01	24.10	-4	2,135	-0.19%
2019/07/09	2	24.35	56	24.42	24.60	-54	2,072	-2.61%
2019/07/08	1	23.70	10	23.68	23.70	-9	1,988	-0.45%
2019/07/05	1	23.10	6	23.24	23.10	-5	2,024	-0.25%
2019/07/04	130	22.98	0	0.00	23.10	130	2,074	6.27%	大買/鉅額交易
2019/07/03	0	0.00	85	22.85	23.05	-85	2,068	-4.11%
2019/07/02	0	0.00	4	22.48	22.25	-4	1,959	-0.20%
2019/07/01	1	22.00	16	21.97	22.10	-15	1,904	-0.79%
2019/06/28	0	0.00	28	20.98	21.55	-28	1,836	-1.52%
2019/06/27	0	0.00	5.4	20.92	20.85	-5.4	1,787	-0.30%
2019/06/24	1	20.30	5	20.35	20.40	-4	1,794	-0.22%
2019/06/20	0	0.00	2	20.15	20.10	-2	1,761	-0.11%
2019/06/19	0	0.00	2	20.10	20.10	-2	1,750	-0.11%
2019/06/18	20	20.00	0	0.00	20.05	20	1,735	1.15%
2019/06/17	0	0.00	3	19.65	19.65	-3	1,693	-0.18%
2019/06/13	0	0.00	10	19.65	19.65	-10	1,683	-0.59%
2019/06/10	0	0.00	6	19.80	19.75	-6	1,681	-0.36%
2019/06/06	0	0.00	1	19.50	19.60	-1	1,668	-0.06%
2019/06/03	0	0.00	1	19.80	19.70	-1	1,635	-0.06%
2019/05/31	3	19.50	0	19.55	19.50	3	1,614	0.18%
2019/05/30	2	19.50	2	19.53	19.50	0	1,608	0.00%
2019/05/29	0	0.00	3	19.25	19.35	-3	1,595	-0.19%
2019/05/28	0	0.00	3	19.20	19.20	-3	1,583	-0.19%
2019/05/27	0	0.00	23.4	19.23	19.25	-23.4	1,577	-1.48%
2019/05/24	0	0.00	2	19.43	19.25	-2	1,564	-0.13%
2019/05/23	33	19.37	11	19.39	19.55	22	1,535	1.43%
2019/05/22	50	20.45	9	20.46	20.45	41	1,430	2.87%
2019/05/21	1	20.25	18	20.27	20.25	-17	1,419	-1.20%
2019/05/20	69	20.31	7	20.30	20.20	62	1,413	4.39%
2019/05/17	49	20.33	4	20.75	20.40	45	1,398	3.22%
2019/05/15	17	19.26	2	19.30	19.30	15	1,359	1.10%
2019/05/14	0	0.00	4	19.18	19.20	-4	1,361	-0.29%
2019/05/13	0	0.00	8	19.38	19.25	-8	1,359	-0.59%
2019/05/09	0	0.00	2	19.35	19.35	-2	1,356	-0.15%
2019/05/08	9	19.68	0	0.00	19.65	9	1,354	0.66%
2019/05/07	4	19.20	12	19.20	19.15	-8	1,338	-0.60%
2019/05/02	65	19.61	0	0.00	19.40	65	1,308	4.97%
2019/04/30	34	20.03	0	0.00	20.00	34	1,255	2.71%
2019/04/29	10	19.93	0	0.00	19.90	10	1,244	0.80%
2019/04/26	20	20.35	0	0.00	20.35	20	1,221	1.64%
2019/04/24	2	20.55	12	20.56	20.55	-10	1,220	-0.82%
2019/04/23	1	20.45	0	0.00	20.40	1	1,217	0.08%
2019/04/22	3	20.75	5	20.78	20.70	-2	1,210	-0.17%
2019/04/19	1	20.95	5	20.91	21.00	-4	1,205	-0.33%
2019/04/18	12	21.28	1	21.50	21.00	11	1,194	0.92%
2019/04/17	1	21.60	11	21.79	21.95	-10	1,165	-0.86%
2019/04/16	5	21.90	0	0.00	21.45	5	1,151	0.43%
2019/04/15	2	21.75	4	21.60	21.75	-2	1,132	-0.18%
2019/04/12	22	21.68	1	22.05	21.65	21	1,115	1.88%
2019/04/11	6	22.38	11	22.47	22.50	-5	1,048	-0.48%
2019/04/10	11	21.86	59	22.32	21.95	-48	944	-5.08%
2019/04/09	5	21.38	6	21.93	22.20	-1	845	-0.12%
2019/04/08	1	20.30	0	0.00	20.20	1	763	0.13%
2019/04/02	3	20.68	0	0.00	20.50	3	757	0.40%
2019/04/01	3	20.83	13	20.95	20.70	-10	746	-1.34%
2019/03/29	1	21.10	10	21.10	21.10	-9	716	-1.26%
2019/03/28	1	20.90	5	20.74	20.45	-4	695	-0.57%
2019/03/27	0	0.00	1	20.80	20.95	-1	678	-0.15%
2019/03/25	0	0.00	1	19.95	20.00	-1	653	-0.15%
2019/03/20	0	0.00	30	19.90	19.90	-30	676	-4.43%
2019/03/18	3	20.00	15	19.98	19.95	-12	678	-1.77%
2019/03/15	0	0.00	10	20.00	19.95	-10	683	-1.46%
2019/03/14	3	20.15	0	0.00	19.95	3	689	0.44%
2019/03/13	2	20.20	0	0.00	20.20	2	707	0.28%
2019/03/11	0	0.00	3	20.17	20.20	-3	739	-0.41%
2019/03/06	1	20.15	0	0.00	20.00	1	919	0.11%
2019/02/26	12	20.10	0	0.00	20.25	12	950	1.26%
2019/02/22	0	0.00	10	19.95	19.90	-10	966	-1.03%
2019/02/19	5	20.38	0	0.00	20.20	5	977	0.51%
2019/02/18	2	20.30	0	0.00	20.40	2	987	0.20%
2019/02/15	1	20.40	17	20.49	20.20	-16	1,003	-1.59%
2019/02/12	1	19.90	0	0.00	19.95	1	1,134	0.09%
2019/01/25	1	20.10	5	20.05	20.10	-4	1,205	-0.33%
2019/01/22	2	20.00	0	0.00	19.95	2	1,356	0.15%
2019/01/21	0	0.00	2	20.00	20.05	-2	1,401	-0.14%
2019/01/18	5	20.00	0	0.00	20.00	5	1,467	0.34%
2019/01/16	0	0.00	1	20.05	20.20	-1	1,586	-0.06%
2019/01/11	10	20.10	0	0.00	20.10	10	1,733	0.58%
2019/01/09	0	0.00	1	20.55	20.40	-1	1,954	-0.05%
2019/01/04	2	19.85	0	0.00	19.85	2	2,260	0.09%
2018/12/25	0	0.00	5	20.40	20.05	-5	3,247	-0.15%
2018/12/22	5	20.70	0	0.00	20.75	5	3,691	0.14%
2018/12/20	1	20.95	0	0.00	20.65	1	3,721	0.03%
2018/12/19	0	0.00	3	21.30	21.20	-3	3,712	-0.08%
2018/12/18	4	21.65	0	0.00	21.45	4	3,715	0.11%
2018/12/17	0	0.00	2	21.80	22.20	-2	3,710	-0.05%
2018/12/14	1	21.35	5	21.30	21.20	-4	3,697	-0.11%
2018/12/12	1	21.50	0	0.00	21.55	1	3,785	0.03%
2018/12/11	5	21.50	0	0.00	21.40	5	3,800	0.13%
2018/12/10	1	21.80	0	0.00	21.35	1	3,826	0.03%
2018/12/07	16	21.80	0	0.00	21.75	16	3,912	0.41%
2018/12/06	1	21.80	8	22.70	21.80	-7	3,976	-0.18%
2018/12/05	12	22.46	7	22.54	22.50	5	3,958	0.13%
2018/12/03	2	23.08	6	22.95	22.80	-4	3,917	-0.10%
2018/11/30	12	22.85	26	23.31	23.10	-14	3,877	-0.36%
2018/11/29	14	20.85	8	21.58	22.00	6	3,771	0.16%
2018/11/27	1	21.10	0	0.00	20.90	1	3,710	0.03%
2018/11/23	1	20.40	0	0.00	20.40	1	3,683	0.03%
2018/11/22	6	20.84	0	0.00	20.70	6	3,670	0.16%
2018/11/21	1	20.95	1	21.15	21.00	0	3,655	0.00%
2018/11/16	1	21.40	0	0.00	21.50	1	3,615	0.03%
2018/11/15	1	21.50	3	21.60	21.35	-2	3,603	-0.06%
2018/11/14	0	0.00	1	22.10	21.85	-1	3,591	-0.03%
2018/11/13	4	21.79	0	0.00	22.10	4	3,566	0.11%
2018/11/12	0	0.00	10	21.78	21.60	-10	3,530	-0.28%
2018/11/09	6	21.85	1	21.90	22.35	5	3,482	0.14%
2018/11/07	7	20.49	0	0.00	20.45	7	3,393	0.21%
2018/11/06	5	20.61	2	20.85	20.30	3	3,394	0.09%
2018/11/05	20	21.40	0	0.00	21.05	20	3,381	0.59%
2018/11/02	6	21.20	13	21.30	21.00	-7	3,371	-0.21%
2018/11/01	5	20.95	48	20.80	21.40	-43	3,342	-1.29%
2018/10/31	23	20.55	0	0.00	20.30	23	3,308	0.70%
2018/10/30	79	20.16	42	19.85	20.30	37	3,291	1.12%
2018/10/29	0	0.00	4	21.98	21.60	-4	3,230	-0.12%
2018/10/26	6	21.88	26	21.52	22.40	-20	3,191	-0.63%
2018/10/25	42	21.84	25	21.30	21.30	17	3,136	0.54%
2018/10/24	42	23.23	1	23.30	23.00	41	3,087	1.33%
2018/10/23	38	24.42	26	24.10	24.05	12	3,036	0.40%
2018/10/22	1	24.70	2	24.55	24.55	-1	3,010	-0.03%
2018/10/19	29	24.96	29	24.75	24.70	0	3,017	0.00%
2018/10/18	28	25.74	59	25.96	25.75	-31	3,013	-1.03%
2018/10/17	25	24.28	1	24.55	24.95	24	2,981	0.81%
2018/10/16	22	24.28	7	24.38	24.05	15	2,990	0.50%
2018/10/15	2	24.65	6	25.21	24.55	-4	2,910	-0.14%
2018/10/12	33	25.20	9	25.67	25.30	24	2,825	0.85%
2018/10/11	34	23.82	5	24.25	25.00	29	2,652	1.09%
2018/10/09	9	25.61	8	25.78	26.15	1	2,468	0.04%
2018/10/08	17	24.42	23	25.49	26.30	-6	2,274	-0.26%
2018/10/05	19	23.33	2	23.20	24.35	17	2,097	0.81%
2018/10/04	3	23.67	5	24.04	24.00	-2	1,978	-0.10%
2018/10/03	29	24.72	83	25.40	24.90	-54	1,894	-2.85%
2018/10/02	22	23.83	15	22.95	24.50	7	1,635	0.43%
2018/10/01	5	22.57	24	22.67	22.95	-19	1,382	-1.37%
2018/09/28	5	19.75	7	20.27	20.90	-2	1,173	-0.17%
2018/09/27	1	19.70	0	0.00	19.75	1	1,153	0.09%
2018/09/21	1	20.10	0	0.00	20.00	1	1,140	0.09%
2018/09/19	2	20.35	1	20.20	20.30	1	1,116	0.09%
2018/09/18	4	20.71	11	20.57	20.60	-7	1,089	-0.64%
2018/09/14	1	19.75	12	19.76	19.65	-11	993	-1.11%
2018/09/13	11	21.29	4	21.20	20.50	7	961	0.73%
2018/09/12	3	20.75	16	20.73	20.75	-13	863	-1.51%
2018/09/11	0	0.00	2	18.45	18.90	-2	790	-0.25%
2018/09/10	0	0.00	4	18.06	18.00	-4	778	-0.51%
2018/09/07	1	18.20	0	0.00	18.15	1	777	0.13%
2018/09/06	0	0.00	5	18.25	18.15	-5	775	-0.64%
2018/09/03	15	18.30	0	0.00	18.20	15	792	1.89%
2018/08/31	0	0.00	1	18.40	18.30	-1	796	-0.13%
2018/08/29	0	0.00	1	18.45	18.40	-1	801	-0.12%
2018/08/22	0	0.00	1	18.60	18.70	-1	817	-0.12%
2018/08/21	2	18.35	0	0.00	18.50	2	819	0.24%
2018/08/15	2	18.75	3	18.65	18.20	-1	842	-0.12%
2018/08/14	0	0.00	3	18.58	18.65	-3	843	-0.36%
2018/08/13	1	19.10	6	19.05	18.80	-5	833	-0.60%
2018/08/09	2	19.45	2	19.40	19.25	0	814	0.00%
2018/08/07	3	19.80	1	19.85	19.75	2	806	0.25%
2018/08/06	4	20.25	3	20.20	20.25	1	800	0.12%
2018/08/03	9	20.07	3	20.33	19.95	6	792	0.76%
2018/08/02	0	0.00	3	19.45	19.60	-3	763	-0.39%
2018/07/27	8	19.11	10	19.20	19.20	-2	721	-0.28%
2018/07/26	5	19.84	10	19.74	19.55	-5	702	-0.71%
2018/07/25	68	20.44	3	20.38	20.35	65	660	9.83%
2018/07/24	10	20.14	6	20.24	20.00	4	587	0.68%
2018/07/23	6	19.00	21	19.24	19.25	-15	463	-3.23%
2018/07/16	0	0.00	3	18.10	18.00	-3	418	-0.72%
2018/07/05	3	16.95	0	0.00	16.95	3	463	0.65%
2018/07/04	0	0.00	1	17.70	17.45	-1	487	-0.21%
2018/07/03	3	17.85	0	0.00	17.70	3	555	0.54%
2018/07/02	3	17.87	0	0.00	17.80	3	625	0.48%
2018/06/20	2	18.65	0	0.00	18.65	2	699	0.29%
2018/06/19	3	18.95	0	0.00	18.95	3	697	0.43%
2018/06/14	0	0.00	3	19.30	19.30	-3	694	-0.43%
2018/06/12	0	0.00	2	19.60	19.50	-2	691	-0.29%
2018/06/11	0	0.00	10	19.15	19.20	-10	710	-1.41%
2018/06/08	3	19.40	0	0.00	19.30	3	706	0.42%
2018/06/05	0	0.00	3	19.20	19.30	-3	729	-0.41%
2018/05/29	2	19.25	0	0.00	19.25	2	780	0.26%
2018/05/28	0	0.00	3	19.25	19.30	-3	777	-0.39%
2018/05/24	6	19.30	0	0.00	19.25	6	779	0.77%
2018/05/10	4	18.93	0	0.00	18.70	4	785	0.51%
2018/05/03	0	0.00	2	19.25	19.10	-2	787	-0.25%
2018/05/02	0	0.00	3	19.50	19.45	-3	785	-0.38%
2018/04/26	0	0.00	2	19.28	18.95	-2	797	-0.25%
2018/04/25	0	0.00	1	19.50	19.50	-1	795	-0.13%
2018/04/24	2	19.68	10	19.72	19.75	-8	800	-1.00%
2018/04/23	7	19.39	5	19.40	19.60	2	807	0.25%
2018/04/20	3	19.15	0	0.00	19.00	3	889	0.34%
2018/04/19	5	19.25	0	0.00	19.10	5	905	0.55%
2018/04/18	2	18.90	10	18.90	18.90	-8	907	-0.88%
2018/04/17	0	0.00	3	19.10	19.10	-3	912	-0.33%
2018/04/16	0	0.00	2	19.03	19.05	-2	917	-0.22%
2018/04/13	1	19.30	0	0.00	19.15	1	937	0.11%
2018/04/12	6	19.55	0	0.00	19.35	6	932	0.64%
2018/04/11	1	20.00	1	19.80	19.75	0	923	0.00%
2018/04/09	2	20.40	6	20.78	21.00	-4	899	-0.44%
2018/04/03	11	19.92	1	19.85	19.75	10	829	1.21%
2018/04/02	1	19.40	0	0.00	19.20	1	760	0.13%
2018/03/31	11	19.15	0	0.00	19.10	11	756	1.45%
2018/03/30	0	0.00	1	19.60	19.40	-1	754	-0.13%
2018/03/29	4	19.68	1	20.20	19.80	3	759	0.39%
2018/03/26	2	19.35	0	0.00	19.20	2	747	0.27%
2018/03/22	0	0.00	11	19.68	19.50	-11	740	-1.49%
2018/03/21	0	0.00	5	19.85	19.75	-5	742	-0.67%
2018/03/20	0	0.00	10	19.73	19.75	-10	743	-1.34%
2018/03/15	6	20.07	0	0.00	19.95	6	754	0.80%
2018/03/12	6	19.73	0	0.00	19.90	6	744	0.81%
2018/03/08	2	19.85	0	0.00	19.70	2	714	0.28%
2018/03/07	1	19.80	1	20.10	19.90	0	709	0.00%
2018/03/06	6	19.98	16	19.76	19.95	-10	703	-1.42%
2018/02/26	0	0.00	3	18.70	18.75	-3	737	-0.41%
2018/02/22	0	0.00	2	18.45	18.50	-2	731	-0.27%
2018/02/12	5	17.90	0	0.00	17.95	5	747	0.67%
2018/02/08	0	0.00	20	18.51	18.50	-20	740	-2.70%
2018/02/07	9	18.60	0	0.00	18.45	9	741	1.21%
2018/01/31	0	0.00	6	20.30	20.20	-6	739	-0.81%
2018/01/25	3	20.20	0	0.00	20.20	3	753	0.40%
2018/01/24	2	20.20	0	0.00	20.20	2	756	0.26%
2018/01/18	1	20.70	0	0.00	20.65	1	760	0.13%
2018/01/17	0	0.00	2	20.70	20.65	-2	833	-0.24%
2018/01/16	28	21.40	24	21.28	21.10	4	905	0.44%
2018/01/15	28	20.37	18	20.40	20.55	10	875	1.14%
2018/01/12	0	0.00	3	20.10	20.05	-3	882	-0.34%
2018/01/11	6	20.00	0	0.00	20.00	6	909	0.66%
2018/01/10	0	0.00	3	20.45	20.45	-3	932	-0.32%
2018/01/08	12	20.20	0	0.00	20.20	12	912	1.32%
2018/01/04	0	0.00	1	20.50	20.25	-1	940	-0.11%
2018/01/03	0	0.00	10	20.65	20.45	-10	965	-1.04%