光洋科 (1785)-富邦-板橋券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
49.8
漲跌
▼0.7
漲幅
-1.29%
成交量
14,400張
產業
上櫃其他電子類股
758人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－富邦-板橋券商分點個股進出

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

富邦-板橋券商分點個股進出
富邦-板橋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
2024/05/31	59	49.60	60	49.89	49.75	-1	10,827	-0.01%
2024/05/30	98	50.97	116	51.41	50.40	-18	10,703	-0.17%	大賣/
2024/05/29	24	48.98	51.6	49.96	50.30	-27.6	10,433	-0.26%
2024/05/28	97.5	48.52	33	48.26	48.15	64.5	10,051	0.64%
2024/05/27	18	47.54	18.2	47.33	47.65	-0.2	9,949	0.00%
2024/05/24	10.4	46.53	11	46.64	46.70	-0.7	9,928	-0.01%
2024/05/23	16	46.99	19	47.27	47.10	-3	9,946	-0.03%
2024/05/22	30.1	47.32	34.4	47.18	47.80	-4.3	9,843	-0.04%
2024/05/21	48.1	46.36	71.1	46.09	46.95	-23	9,706	-0.24%
2024/05/20	16	44.19	11.1	44.67	44.50	4.9	9,498	0.05%
2024/05/17	30.1	44.07	11	43.80	43.80	19.1	9,342	0.20%
2024/05/16	26.1	45.50	21.1	45.35	44.90	5	9,325	0.05%
2024/05/15	27.5	44.76	12	44.60	44.60	15.5	9,491	0.16%
2024/05/14	27.1	44.07	0.1	44.15	44.00	27	9,650	0.28%
2024/05/13	4.1	43.79	20	44.11	44.20	-15.9	9,630	-0.17%
2024/05/10	12.2	42.83	1	43.00	42.95	11.2	9,582	0.12%
2024/05/09	12	43.72	0.9	44.21	43.00	11.1	9,551	0.12%
2024/05/08	15.6	43.78	21	43.84	44.45	-5.4	9,508	-0.06%
2024/05/07	11	42.70	7	43.35	42.80	4	9,450	0.04%
2024/05/06	16	43.00	2	43.03	43.15	14	9,433	0.15%
2024/05/03	17	44.40	5.1	44.75	43.40	11.9	9,391	0.13%
2024/05/02	7	44.13	0	0.00	44.70	7	9,343	0.07%
2024/04/30	2	44.58	0.3	44.80	44.50	1.7	9,349	0.02%
2024/04/29	8	44.39	0	0.00	45.00	8	9,405	0.09%
2024/04/25	6	44.37	1	44.40	44.40	5	9,368	0.05%
2024/04/24	1	45.35	10	45.21	45.10	-9	9,332	-0.10%
2024/04/23	18	44.24	0	0.00	44.15	18	9,307	0.19%
2024/04/22	20.1	44.67	22.4	45.39	44.20	-2.3	9,274	-0.02%
2024/04/19	23	46.07	26.1	45.81	46.25	-3.1	9,165	-0.03%
2024/04/18	46.2	48.04	26	47.83	47.80	20.2	8,999	0.22%
2024/04/17	6	49.13	70	49.03	48.95	-64	8,892	-0.72%
2024/04/16	97.4	48.03	48	47.88	47.30	49.4	8,740	0.57%
2024/04/15	154	50.37	137.1	49.77	48.75	16.9	8,511	0.20%	大買/大賣/
2024/04/12	15	48.98	19.4	48.88	48.75	-4.4	8,019	-0.05%
2024/04/11	23	48.02	9.1	48.34	48.10	13.9	7,909	0.18%
2024/04/10	19	49.55	9	49.46	49.05	10	7,808	0.13%
2024/04/09	29	49.29	41	49.43	49.60	-12	7,656	-0.16%
2024/04/08	36	48.59	23.1	48.43	48.70	13	7,433	0.17%
2024/04/03	12	47.66	7	47.36	47.90	5	7,262	0.07%
2024/04/02	29.2	48.14	11	48.54	47.85	18.2	7,177	0.25%
2024/04/01	53.2	48.79	20.1	49.23	48.55	33.2	7,064	0.47%
2024/03/29	34	49.24	8.1	49.48	49.55	25.9	6,895	0.38%
2024/03/28	31.2	51.19	52	51.12	49.55	-20.9	6,529	-0.32%
2024/03/27	20.5	49.43	46.1	49.31	50.10	-25.6	5,985	-0.43%
2024/03/26	6.1	47.96	21	48.96	47.40	-14.9	5,732	-0.26%
2024/03/25	41.7	48.31	26	48.57	48.60	15.7	5,586	0.28%
2024/03/22	52.2	49.14	43	49.45	49.00	9.2	5,434	0.17%
2024/03/21	88.1	51.00	76	51.08	50.00	12.1	5,201	0.23%
2024/03/20	103.2	49.38	153.2	49.15	49.55	-50	4,624	-1.08%	大買/大賣/
2024/03/19	41.1	46.54	114	46.41	46.25	-72.9	3,990	-1.83%	大賣/
2024/03/18	4.1	44.50	15	44.68	44.95	-11	3,809	-0.29%
2024/03/15	12	43.79	2	44.25	43.50	10	3,753	0.27%
2024/03/14	2	44.15	1	44.25	44.25	1	3,720	0.03%
2024/03/13	4	43.70	21.1	44.18	43.70	-17.1	3,689	-0.46%
2024/03/12	34.1	43.17	34	43.30	43.70	0.1	3,626	0.00%
2024/03/11	11	43.19	2	43.18	42.90	9	3,608	0.25%
2024/03/08	60.1	44.64	37.3	44.35	44.00	22.8	3,594	0.63%
2024/03/07	72.1	46.94	144.4	46.63	46.20	-72.3	3,465	-2.09%	大賣/
2024/03/06	12.3	45.45	22.3	45.23	45.90	-10	2,950	-0.34%
2024/03/05	22	44.78	8	45.61	44.85	14	2,880	0.49%
2024/03/04	16	44.82	32	45.27	45.30	-16	2,797	-0.57%
2024/03/01	6	43.93	3	44.12	43.90	3	2,656	0.11%
2024/02/29	13.1	43.85	4	44.18	44.25	9.1	2,641	0.34%
2024/02/27	5	43.80	14	43.64	43.40	-9	2,606	-0.35%
2024/02/26	18	44.31	16.1	44.32	44.50	2	2,614	0.07%
2024/02/23	4.2	42.79	3	42.95	42.65	1.2	2,586	0.05%
2024/02/22	48	43.86	16	43.62	43.35	32	2,538	1.26%
2024/02/21	68.5	44.04	34	44.82	44.50	34.5	2,499	1.38%
2024/02/20	19	43.43	3.3	43.48	43.50	15.7	2,392	0.65%
2024/02/19	27.1	43.72	5	43.38	43.35	22.1	2,339	0.94%
2024/02/16	12.2	44.14	12	44.49	44.15	0.2	2,236	0.01%
2024/02/15	15.6	41.65	28.5	41.65	42.15	-12.9	1,977	-0.65%
2024/02/05	8	39.05	0	0.00	39.00	8	1,781	0.45%
2024/02/02	0	0.00	3	39.12	39.05	-3	1,805	-0.17%
2024/02/01	4	39.53	4	39.39	39.40	0	1,815	0.00%
2024/01/31	6	39.49	0	0.00	39.45	6	1,862	0.32%
2024/01/30	0	0.00	11	39.38	39.40	-11	1,904	-0.58%
2024/01/29	17	40.61	1	40.05	40.05	16	2,053	0.78%
2024/01/26	1	39.85	3	40.03	40.20	-2	2,018	-0.10%
2024/01/25	3.3	40.02	2.1	39.87	39.75	1.2	2,014	0.06%
2024/01/24	0.1	40.15	5.2	40.13	40.05	-5.1	2,009	-0.25%
2024/01/23	2	39.85	3	39.90	39.85	-1	2,068	-0.05%
2024/01/22	6	38.96	3	38.80	38.75	3	2,115	0.14%
2024/01/18	2	36.98	2	37.10	37.10	0	2,191	0.00%
2024/01/17	0.3	37.25	10	37.10	37.10	-9.8	2,362	-0.41%
2024/01/16	0	0.00	2	37.98	37.85	-2	2,403	-0.08%
2024/01/15	0	0.00	1	38.20	38.25	-1	2,611	-0.04%
2024/01/12	0	38.10	0	0.00	37.95	0	2,836	0.00%
2024/01/09	0	0.00	8	37.85	37.85	-8	2,904	-0.28%
2024/01/08	1	38.55	0.1	38.15	38.05	0.9	2,972	0.03%
2024/01/05	2	38.30	0	0.00	38.30	2	2,978	0.07%
2024/01/04	0	0.00	5	38.51	38.20	-5	3,011	-0.17%
2024/01/02	1	38.80	3	38.75	38.80	-2	3,019	-0.07%
2023/12/29	2	38.83	2	38.85	38.85	0	3,022	0.00%
2023/12/28	1	39.30	0	0.00	39.15	1	3,006	0.03%
2023/12/25	0	39.00	0	0.00	38.80	0	2,992	0.00%
2023/12/22	0	0.00	1	38.85	38.85	-1	2,995	-0.03%
2023/12/21	0	0.00	2	39.05	39.00	-2	2,986	-0.07%
2023/12/20	1	39.25	0	39.35	39.30	1	2,984	0.03%
2023/12/19	1	39.20	2	39.15	39.10	-1	2,985	-0.03%
2023/12/18	1	40.00	0	0.00	39.40	1	2,978	0.03%
2023/12/15	1	40.20	0	0.00	40.10	1	2,964	0.03%
2023/12/14	0	0.00	3	39.80	39.95	-3	2,955	-0.10%
2023/12/13	3	39.67	11	39.70	39.75	-8	2,957	-0.27%
2023/12/12	4	39.49	4	39.49	39.45	0	2,955	0.00%
2023/12/11	10	39.18	3	39.23	39.15	7	2,956	0.24%
2023/12/08	2	39.18	0	0.00	39.00	2	2,957	0.07%
2023/12/07	7	39.29	0	0.00	39.10	7	2,936	0.24%
2023/12/06	2.2	39.46	4	39.55	39.35	-1.8	2,924	-0.06%
2023/12/05	3	40.05	1	40.35	39.90	2	2,901	0.07%
2023/12/04	15	41.20	11	41.11	41.25	4	2,848	0.14%
2023/12/01	0	0.00	12	40.33	40.10	-12	2,772	-0.43%
2023/11/30	5	40.41	29	40.43	40.50	-24	2,767	-0.87%
2023/11/29	10	40.65	0	0.00	40.30	10	2,772	0.36%
2023/11/28	0	0.00	5	40.37	40.40	-5	2,760	-0.18%
2023/11/27	2	40.10	12	40.49	39.90	-10	2,788	-0.36%
2023/11/24	2	40.90	2	40.80	40.70	0	2,759	0.00%
2023/11/23	14.5	41.60	7.1	41.63	40.85	7.4	2,742	0.27%
2023/11/22	7.5	41.20	13	41.27	41.15	-5.5	2,657	-0.21%
2023/11/21	0	40.65	15	40.66	40.50	-15	2,587	-0.58%
2023/11/20	1	40.40	3	40.52	40.55	-2	2,567	-0.08%
2023/11/17	2	40.10	3	40.20	40.05	-1	2,520	-0.04%
2023/11/16	7	39.29	5	39.35	39.60	2	2,493	0.08%
2023/11/15	4	39.54	2	39.40	39.40	2	2,486	0.08%
2023/11/14	3	39.10	1	39.30	39.25	2	2,516	0.08%
2023/11/13	3	38.53	2	38.30	38.40	1	2,500	0.04%
2023/11/10	4	38.32	0	0.00	38.10	4	2,487	0.16%
2023/11/09	2	39.00	16	39.00	39.05	-14	2,462	-0.57%
2023/11/08	12.1	39.29	6	39.38	39.35	6.1	2,489	0.25%
2023/11/07	34	40.24	13.3	40.22	40.05	20.7	2,471	0.84%
2023/11/06	10	40.51	15	40.67	40.80	-5	2,458	-0.20%
2023/11/03	10	39.55	3	39.20	39.45	7	2,315	0.30%
2023/11/02	6	39.23	24	39.27	39.10	-18	2,323	-0.77%
2023/10/31	15	39.33	58	39.29	39.10	-43	2,725	-1.58%
2023/10/30	57	40.59	14	40.40	40.80	43	3,481	1.24%
2023/10/27	6	39.63	10	39.85	39.40	-4	3,366	-0.12%
2023/10/26	46	39.73	78	39.84	40.00	-32	3,376	-0.95%
2023/10/25	84	40.54	47.6	40.43	40.20	36.4	3,416	1.06%
2023/10/24	6	39.61	8	39.41	39.20	-2	3,341	-0.06%
2023/10/23	27	40.18	21	39.88	39.70	6	3,298	0.18%
2023/10/20	51	39.75	17	39.66	39.65	34	3,099	1.10%
2023/10/19	5	38.70	5	38.70	38.80	0	2,914	0.00%
2023/10/18	4	38.69	1	38.10	38.05	3	2,917	0.10%
2023/10/17	3	38.82	2	38.63	38.60	1	2,897	0.03%
2023/10/16	1.1	38.80	9	38.72	38.40	-8	2,903	-0.27%
2023/10/13	2	38.13	4	38.20	38.20	-2	2,875	-0.07%
2023/10/12	0	0.00	8	38.03	38.05	-8	2,888	-0.28%
2023/10/11	14	37.71	0	37.60	37.40	14	2,880	0.49%
2023/10/05	0	37.00	0	0.00	37.05	0	2,936	0.00%
2023/10/03	5	37.20	0	0.00	36.90	5	3,253	0.15%
2023/10/02	0	0.00	1	36.80	36.80	-1	3,285	-0.03%
2023/09/27	0	0.00	0	36.05	35.95	0	3,379	0.00%
2023/09/22	0	0.00	3	36.70	36.65	-3	3,438	-0.09%
2023/09/21	3	36.93	1	36.80	36.95	2	3,464	0.06%
2023/09/19	1	38.15	0	0.00	37.65	1	3,713	0.03%
2023/09/18	11	38.20	1	38.00	37.85	10	3,821	0.26%
2023/09/15	0	0.00	6	37.82	37.75	-6	3,803	-0.16%
2023/09/12	0	0.00	1	37.20	37.20	-1	3,819	-0.03%
2023/09/08	0	0.00	2	37.10	37.00	-2	3,914	-0.05%
2023/09/07	0	0.00	7	37.39	37.20	-7	4,142	-0.17%
2023/09/05	1	37.50	2	37.53	37.65	-1	4,174	-0.02%
2023/09/04	0	0.00	2	37.33	37.60	-2	4,203	-0.05%
2023/09/01	0	37.25	0.1	37.30	37.25	-0.1	4,357	0.00%
2023/08/31	0	0.00	1.3	36.76	37.50	-1.3	4,358	-0.03%
2023/08/30	1	36.30	0	0.00	36.30	1	4,342	0.02%
2023/08/25	1	35.75	0	0.00	36.30	1	4,386	0.02%
2023/08/24	1	36.00	2	36.15	36.00	-1	4,386	-0.02%
2023/08/23	1	35.55	1	35.65	35.65	0	4,403	0.00%
2023/08/22	0	0.00	3	35.63	35.50	-3	4,505	-0.07%
2023/08/21	0.2	35.60	2	35.45	35.45	-1.9	4,624	-0.04%
2023/08/18	0	0.00	14	35.71	35.60	-14	4,850	-0.29%
2023/08/17	0	0.00	3	35.63	35.90	-3	4,859	-0.06%
2023/08/16	3	35.13	1	35.30	35.15	2	4,911	0.04%
2023/08/15	12	35.37	5	35.51	35.50	7	4,916	0.14%
2023/08/14	6.1	35.22	8	35.17	35.00	-1.9	4,906	-0.04%
2023/08/11	5	36.76	0	0.00	36.40	5	4,859	0.10%
2023/08/10	0	0.00	3	37.15	37.10	-3	4,828	-0.06%
2023/08/09	2	37.15	2	37.50	37.15	0	4,791	0.00%
2023/08/08	1	37.60	2	37.58	37.75	-1	4,765	-0.02%
2023/08/07	6.1	37.43	6	37.31	37.55	0.1	4,735	0.00%
2023/08/04	29.5	37.45	10.1	37.60	37.25	19.4	4,646	0.42%
2023/08/02	24.1	40.89	48.1	40.71	41.35	-24	4,297	-0.56%
2023/08/01	3	37.93	0	0.00	37.70	3	3,447	0.09%
2023/07/31	5	37.70	4	38.01	37.60	1	3,499	0.03%
2023/07/28	19	37.98	8.2	37.79	37.80	10.8	3,457	0.31%
2023/07/27	3	37.43	13	37.92	38.20	-10	3,365	-0.30%
2023/07/26	5	36.30	7.1	36.22	36.15	-2.1	3,277	-0.06%
2023/07/25	4	35.94	4	36.03	36.15	0	3,276	0.00%
2023/07/24	16	35.68	2	35.85	35.60	14	3,270	0.43%
2023/07/21	5	36.67	7	36.80	36.60	-2	3,243	-0.06%
2023/07/20	0	0.00	1.1	37.50	37.50	-1.1	3,245	-0.03%
2023/07/19	0	0.00	1	37.50	37.00	-1	3,239	-0.03%
2023/07/18	1.1	38.57	0	0.00	38.20	1.1	3,235	0.03%
2023/07/17	3	38.90	2	39.00	39.10	1	3,200	0.03%
2023/07/14	4	38.63	1	38.85	38.55	3	3,193	0.09%
2023/07/13	4	38.46	2	38.48	38.35	2	3,231	0.06%
2023/07/12	5	38.81	38	38.63	38.50	-33	3,227	-1.02%
2023/07/11	16	39.93	5	39.25	39.15	11	3,190	0.35%
2023/07/10	18	40.71	16	40.63	40.95	2	3,058	0.07%
2023/07/06	5	39.23	8.1	39.51	39.45	-3.1	2,912	-0.11%
2023/07/05	7	39.35	24	39.11	39.10	-17	2,871	-0.59%
2023/07/04	4	38.86	4	38.90	38.85	0	2,846	0.00%
2023/07/03	4	38.45	13	38.50	38.45	-9	2,860	-0.31%
2023/06/30	1	38.10	1.1	38.34	38.35	-0.1	2,848	0.00%
2023/06/29	3	38.43	1	38.35	38.30	2	2,825	0.07%
2023/06/28	1	38.70	1	38.75	38.45	0	2,804	0.00%
2023/06/27	13	40.07	6	39.78	38.95	7	2,766	0.25%
2023/06/26	4	39.66	7	39.32	39.45	-3	2,568	-0.12%
2023/06/20	3	38.25	1	38.55	38.25	2	2,489	0.08%
2023/06/19	0	0.00	1	39.20	38.70	-1	2,510	-0.04%
2023/06/16	6	39.28	7	39.02	38.80	-1	2,542	-0.04%
2023/06/15	22	39.26	24	38.56	39.20	-2	2,546	-0.08%
2023/06/14	6	39.10	3	38.85	38.80	3	2,531	0.12%
2023/06/13	31	39.42	10	39.31	39.10	21	2,512	0.84%
2023/06/12	0	0.00	6	38.18	38.10	-6	2,290	-0.26%
2023/06/09	3	38.45	3	38.53	38.35	0	2,359	0.00%
2023/06/08	3	38.67	9	38.63	38.55	-6	2,348	-0.26%
2023/06/07	6	39.28	16	38.77	39.25	-10	2,324	-0.43%
2023/06/06	2	37.60	0	0.00	37.60	2	2,156	0.09%
2023/06/05	0	0.00	2	37.98	37.95	-2	2,165	-0.09%
2023/06/02	0	0.00	0	37.45	37.35	0	2,155	0.00%
2023/06/01	10	37.01	6	36.95	36.95	4	2,145	0.19%
2023/05/31	6	37.19	8	37.08	37.20	-2	2,133	-0.09%
2023/05/30	14	37.34	2	37.35	37.15	12	2,121	0.57%
2023/05/29	1	37.40	2	37.55	37.40	-1	2,132	-0.05%
2023/05/26	6	37.89	23	37.75	37.55	-17	2,113	-0.80%
2023/05/25	20	39.05	16.1	38.94	38.85	3.9	2,011	0.20%
2023/05/24	40	38.93	46.1	38.84	39.55	-6.1	1,899	-0.32%
2023/05/23	2.7	37.93	14	37.89	37.85	-11.3	1,676	-0.67%
2023/05/22	7	37.49	5	37.60	37.60	2	1,632	0.12%
2023/05/19	10	36.60	2	36.60	36.60	8	1,581	0.51%
2023/05/18	2	36.25	0	0.00	36.05	2	1,573	0.13%
2023/05/17	2	36.20	0	0.00	36.10	2	1,587	0.13%
2023/05/16	3	36.05	2	36.25	36.00	1	1,586	0.06%
2023/05/15	1	35.40	0	0.00	35.90	1	1,587	0.06%
2023/05/12	2	35.60	0	0.00	35.55	2	1,599	0.13%
2023/05/11	0.1	36.18	0	0.00	35.80	0.1	1,638	0.00%
2023/05/09	1	36.00	0	0.00	36.00	1	1,719	0.06%
2023/05/08	0	36.65	6	36.60	36.55	-6	1,752	-0.34%
2023/05/05	1	37.40	4	37.40	37.10	-3	1,907	-0.16%
2023/05/04	1	36.40	0	36.45	36.20	1	2,045	0.05%
2023/05/03	1	36.50	0	0.00	36.50	1	2,083	0.05%
2023/05/02	1	36.50	1	36.60	36.55	0	2,100	0.00%
2023/04/28	2	36.35	6	36.45	36.35	-4	2,106	-0.19%
2023/04/27	2	35.80	4	35.91	35.90	-2	2,099	-0.10%
2023/04/26	0	0.00	1	35.20	35.70	-1	2,092	-0.05%
2023/04/25	4	35.34	0	0.00	34.95	4	2,091	0.19%
2023/04/21	21	36.01	2	35.95	35.65	19	2,072	0.92%
2023/04/20	6	36.67	1	37.20	36.50	5	2,049	0.24%
2023/04/19	8	37.23	2	37.15	37.10	6	2,043	0.29%
2023/04/18	3	37.83	1	38.15	37.75	2	2,022	0.10%
2023/04/17	4	37.66	18.3	37.78	37.95	-14.3	1,985	-0.72%
2023/04/14	2	37.43	0	0.00	37.20	2	1,949	0.10%
2023/04/13	6	37.22	48	37.26	36.90	-42	1,930	-2.18%
2023/04/12	2	37.60	5	37.65	37.40	-3	1,925	-0.16%
2023/04/11	1	37.55	6	37.28	37.50	-5	1,903	-0.26%
2023/04/07	3	36.82	17	37.27	37.30	-14	1,861	-0.75%
2023/04/06	20	37.05	0	0.00	36.75	20	1,842	1.09%
2023/03/30	0	36.55	0	36.93	36.30	0	1,809	0.00%
2023/03/29	2	36.43	0	0.00	36.35	2	1,817	0.11%
2023/03/28	3.1	36.43	0	0.00	36.40	3.1	1,827	0.17%
2023/03/27	6	36.95	1	37.30	36.90	5	1,819	0.28%
2023/03/24	9	37.17	7	37.25	37.05	2	1,822	0.11%
2023/03/23	8	36.92	33	36.90	36.85	-25	1,803	-1.39%
2023/03/22	14.2	36.51	0	0.00	36.35	14.2	1,784	0.79%
2023/03/21	7	37.01	12	36.99	36.75	-5	1,759	-0.28%
2023/03/20	2.1	36.30	6	36.37	36.55	-3.9	1,723	-0.23%
2023/03/17	4	35.53	5	36.00	35.30	-1	1,717	-0.06%
2023/03/16	17	36.48	4	37.01	35.95	13	1,702	0.76%
2023/03/15	2	36.20	0	0.00	36.10	2	1,682	0.12%
2023/03/14	9	36.73	3	37.15	36.10	6	1,768	0.34%
2023/03/13	7	36.41	11	36.18	36.10	-4	1,747	-0.23%
2023/03/10	2	36.63	2	36.50	36.60	0	1,753	0.00%
2023/03/09	0.1	37.45	0	0.00	37.20	0.1	1,778	0.01%
2023/03/08	10	37.15	0	0.00	37.85	10	1,784	0.56%
2023/03/07	2.1	37.50	0	0.00	37.55	2.1	1,773	0.12%
2023/03/06	2	37.05	2	37.00	37.05	0	1,774	0.00%
2023/03/03	0	37.00	0	0.00	36.65	0	1,787	0.00%
2023/03/02	2	36.40	0	0.00	36.40	2	1,807	0.11%
2023/02/24	3	37.30	3	37.05	37.00	0	1,906	0.00%
2023/02/23	0	0.00	0.1	37.25	37.05	-0.1	1,914	-0.01%
2023/02/22	0	0.00	3	36.90	36.90	-3	1,940	-0.15%
2023/02/21	2.2	37.67	0	0.00	37.65	2.2	1,989	0.11%
2023/02/20	3	37.53	13	37.41	37.75	-10	2,196	-0.46%
2023/02/16	0	37.10	0	0.00	37.20	0	2,344	0.00%
2023/02/15	0	0.00	2	36.80	36.60	-2	2,368	-0.08%
2023/02/13	7	36.78	2	36.70	36.90	5	2,358	0.21%
2023/02/10	8	37.19	2	37.05	37.00	6	2,397	0.25%
2023/02/09	10.1	37.63	0	0.00	37.60	10.1	2,389	0.42%
2023/02/08	2	38.15	10	38.54	38.60	-8	2,348	-0.34%
2023/02/07	10	37.72	4	37.53	37.60	6	2,297	0.26%
2023/02/06	0.1	38.30	2.2	38.25	38.35	-2.1	2,263	-0.09%
2023/02/03	4.1	38.36	9.3	38.43	38.95	-5.2	2,222	-0.23%
2023/02/02	23.3	37.29	8.1	37.85	37.60	15.2	2,048	0.74%
2023/02/01	2	35.50	4	35.25	35.70	-2	1,844	-0.11%
2023/01/31	4	34.35	2.1	34.38	34.65	1.9	1,806	0.11%
2023/01/30	3	34.00	2	33.95	33.75	1	1,779	0.06%
2023/01/17	4	33.55	0	0.00	33.35	4	1,768	0.23%
2023/01/13	0.1	33.40	0	0.00	33.20	0.1	1,776	0.01%
2023/01/12	0.8	33.64	4	33.54	33.65	-3.2	1,767	-0.18%
2023/01/11	0.1	33.40	0	0.00	33.25	0.1	1,762	0.00%
2023/01/09	0.4	33.30	0	0.00	33.45	0.4	1,767	0.02%
2023/01/06	0.1	33.21	4	33.05	33.10	-3.9	1,765	-0.22%
2023/01/05	2.5	33.19	6	32.87	33.25	-3.5	1,781	-0.20%
2023/01/03	6	31.93	1	32.45	32.25	5	1,779	0.28%
2022/12/30	13	32.28	0	0.00	32.05	13	1,784	0.73%
2022/12/28	0.1	33.00	0	0.00	32.00	0.1	1,787	0.01%
2022/12/26	0	0.00	1	32.15	32.20	-1	1,813	-0.06%
2022/12/22	1	32.75	13	32.69	32.95	-12	1,857	-0.65%
2022/12/21	5	31.87	0	0.00	31.75	5	1,981	0.25%
2022/12/20	8	31.93	10	33.15	31.90	-2	1,993	-0.10%
2022/12/19	1	32.90	16	32.80	32.80	-15	2,017	-0.74%
2022/12/16	10	32.78	0	0.00	32.80	10	2,031	0.49%
2022/12/14	0	33.30	0	0.00	33.10	0	2,032	0.00%
2022/12/13	0.1	33.25	1	33.35	32.90	-0.9	2,045	-0.04%
2022/12/12	0	0.00	1	33.20	33.50	-1	2,078	-0.05%
2022/12/09	1	33.70	9	34.06	33.75	-8	2,199	-0.36%
2022/12/07	2.1	33.62	1	33.75	33.65	1.1	2,169	0.05%
2022/12/06	6	35.60	1.1	35.66	34.45	4.9	2,152	0.23%
2022/12/05	11	34.85	6	34.86	35.25	5	2,061	0.24%
2022/12/01	1	34.55	3	34.23	34.10	-2	1,991	-0.10%
2022/11/30	6	33.77	1	33.60	33.90	5	1,962	0.25%
2022/11/29	0	0.00	1	33.10	33.50	-1	1,954	-0.05%
2022/11/28	0	0.00	1	32.55	33.50	-1	1,952	-0.05%
2022/11/25	4.1	33.43	0	0.00	33.25	4.1	1,943	0.21%
2022/11/24	1	33.90	0	0.00	33.80	1	1,934	0.05%
2022/11/23	6	34.56	11	34.59	34.30	-5	1,908	-0.26%
2022/11/21	0	0.00	5	33.15	33.45	-5	1,798	-0.28%
2022/11/18	2.2	34.23	6	34.05	33.40	-3.9	1,786	-0.22%
2022/11/17	1.1	34.18	1	34.35	34.25	0.1	1,754	0.00%
2022/11/16	14	34.79	9	34.61	35.00	5	1,701	0.29%
2022/11/15	8	33.90	11	33.93	34.45	-3	1,502	-0.20%
2022/11/14	0	0.00	15	30.87	31.35	-15	1,397	-1.07%
2022/11/11	12	30.13	0	0.00	30.00	12	1,374	0.87%
2022/11/10	1	30.30	0	0.00	30.25	1	1,365	0.07%
2022/11/09	0	30.40	1	30.45	30.20	-1	1,380	-0.07%
2022/11/08	5	30.90	10	30.72	29.95	-5	1,416	-0.35%
2022/11/07	2	29.00	0	0.00	29.15	2	1,387	0.14%
2022/11/03	0	0.00	4	29.05	29.10	-4	1,411	-0.28%
2022/10/31	0	28.00	0	0.00	27.70	0	1,443	0.00%
2022/10/27	1	27.75	1	27.40	27.90	0	1,516	0.00%
2022/10/26	1.2	27.52	1	27.60	27.10	0.2	1,520	0.01%
2022/10/17	1	28.00	0	0.00	28.80	1	1,544	0.06%
2022/10/14	0	0.00	3	29.05	29.05	-3	1,550	-0.19%
2022/10/12	1	29.10	0	0.00	29.20	1	1,547	0.06%
2022/10/11	1	29.75	1	29.70	29.60	0	1,551	0.00%
2022/10/05	1	31.65	1	31.30	31.15	0	1,598	0.00%
2022/10/04	1	30.85	0	0.00	30.90	1	1,645	0.06%
2022/09/30	0	0.00	1	30.10	29.90	-1	1,643	-0.06%
2022/09/29	2	29.75	0	0.00	29.60	2	1,643	0.12%
2022/09/28	11	30.35	4	29.63	29.30	7	1,639	0.43%
2022/09/27	2.1	32.55	0	0.00	32.50	2.1	1,522	0.13%
2022/09/26	3	33.55	5	33.86	32.90	-2	1,518	-0.13%
2022/09/23	3	35.10	0	0.00	35.05	3	1,523	0.20%
2022/09/22	0	35.20	0	0.00	35.50	0	1,530	0.00%
2022/09/21	3	35.87	0	0.00	35.60	3	1,526	0.20%
2022/09/20	4	36.05	0	0.00	36.25	4	1,535	0.26%
2022/09/19	4	36.39	1	36.55	36.25	3	1,536	0.20%
2022/09/16	8	38.84	6	38.34	38.05	2	1,501	0.13%
2022/09/14	3	35.88	0	0.00	36.20	3	1,409	0.21%
2022/09/08	1	36.00	0	0.00	36.45	1	1,499	0.07%
2022/09/06	0	0.00	1	36.65	36.65	-1	1,524	-0.07%
2022/09/05	4	37.20	0	0.00	36.95	4	1,552	0.26%
2022/09/02	10	37.88	0	0.00	37.60	10	1,568	0.64%
2022/08/30	0	0.00	1	38.40	38.35	-1	1,590	-0.06%
2022/08/29	1.1	38.00	5	38.10	38.00	-4	1,615	-0.24%
2022/08/26	3	39.08	0	0.00	38.90	3	1,630	0.18%
2022/08/25	0	0.00	3	38.57	38.55	-3	1,711	-0.18%
2022/08/24	1	38.15	0	0.00	38.00	1	1,767	0.06%
2022/08/23	2	37.70	0	0.00	37.90	2	1,794	0.11%
2022/08/22	0	38.65	0	0.00	38.30	0	1,819	0.00%
2022/08/19	0	0.00	1	39.65	39.15	-1	1,818	-0.05%
2022/08/18	0.1	38.50	0	0.00	38.40	0.1	1,800	0.00%
2022/08/17	0	0.00	2	38.95	39.00	-2	1,792	-0.11%
2022/08/15	0	0.00	6	38.42	39.05	-6	1,768	-0.34%
2022/08/12	0	0.00	6	37.40	37.60	-6	1,733	-0.35%
2022/08/11	6	37.13	0	0.00	37.10	6	1,726	0.35%
2022/08/10	2	37.28	0	0.00	37.15	2	1,718	0.12%
2022/08/09	2	37.38	4	37.30	37.55	-2	1,726	-0.12%
2022/08/08	0	0.00	3	36.75	36.75	-3	1,724	-0.17%
2022/08/05	1	35.85	0	0.00	35.95	1	1,727	0.06%
2022/08/04	7	34.58	0	0.00	35.40	7	1,793	0.39%
2022/08/03	2	35.78	0	0.00	35.40	2	1,834	0.11%
2022/08/02	1	36.85	1	36.75	36.75	0	1,840	0.00%
2022/08/01	1	36.80	0	0.00	37.60	1	1,861	0.05%
2022/07/29	3	37.17	0	0.00	37.10	3	1,873	0.16%
2022/07/28	1	37.60	0.1	37.70	37.40	0.9	1,935	0.05%
2022/07/27	1	37.75	1	37.70	37.70	0	1,960	0.00%
2022/07/26	2.1	39.16	0.1	39.10	39.00	2	1,979	0.10%
2022/07/22	0	0.00	1	39.70	39.00	-1	2,005	-0.05%
2022/07/21	1	39.50	0	0.00	39.50	1	2,058	0.05%
2022/07/20	2	39.05	0	0.00	38.65	2	2,067	0.10%
2022/07/18	0	0.00	3	39.00	38.90	-3	2,225	-0.13%
2022/07/14	0	0.00	2	37.80	37.95	-2	2,257	-0.09%
2022/07/13	1.1	37.53	0	0.00	37.55	1.1	2,260	0.05%
2022/07/11	1	39.00	0	0.00	38.60	1	2,244	0.04%
2022/07/07	6	38.28	0	0.00	38.60	6	2,306	0.26%
2022/07/06	0	0.00	2	38.00	37.75	-2	2,326	-0.09%
2022/07/05	1	39.35	2	38.85	39.30	-1	2,382	-0.04%
2022/07/04	1	38.15	0	0.00	38.25	1	2,382	0.04%
2022/06/30	2	40.85	2	40.85	40.90	0	2,436	0.00%
2022/06/29	0	42.35	1	42.25	42.10	-1	2,445	-0.04%
2022/06/28	1	42.75	0	0.00	42.75	1	2,487	0.04%
2022/06/27	1	41.85	0	0.00	42.45	1	2,651	0.04%
2022/06/22	0	0.00	2	41.00	40.70	-2	2,749	-0.07%
2022/06/21	7	41.26	2	40.80	41.70	5	2,757	0.18%
2022/06/20	0.2	42.23	3.1	40.67	40.55	-2.9	2,785	-0.10%
2022/06/16	0	0.00	11	44.60	43.70	-11	2,789	-0.39%
2022/06/14	4	44.48	0	0.00	44.70	4	2,789	0.14%
2022/06/13	2	45.45	3	45.50	45.10	-1	2,780	-0.04%
2022/06/09	0.2	45.85	9	45.90	45.80	-8.8	2,829	-0.31%
2022/06/08	12	46.03	3	45.95	45.90	9	2,836	0.32%
2022/06/06	1	45.80	17	45.60	45.80	-16	2,932	-0.55%
2022/06/02	22	46.10	4	47.05	45.95	18	3,037	0.59%
2022/06/01	0	0.00	11	47.47	47.00	-11	3,099	-0.35%
2022/05/31	1	47.90	1	47.80	47.95	0	3,144	0.00%
2022/05/30	0	0.00	11	48.00	47.85	-11	3,161	-0.35%
2022/05/27	0	0.00	7	47.61	47.70	-7	3,209	-0.22%
2022/05/26	0	0.00	0.6	47.10	47.10	-0.6	3,303	-0.02%
2022/05/25	1	47.05	2	47.20	47.00	-1	3,471	-0.03%
2022/05/24	5	47.17	16	47.57	46.70	-11	4,378	-0.25%
2022/05/20	5	47.05	0	0.00	47.30	5	5,033	0.10%
2022/05/17	8	46.42	2	46.60	46.80	6	5,381	0.11%
2022/05/16	3	45.95	2	46.05	45.85	1	5,411	0.02%
2022/05/13	0	0.00	0.2	45.75	45.55	-0.2	5,443	0.00%
2022/05/12	3	45.33	4	46.90	45.00	-1	5,589	-0.02%
2022/05/11	8	47.53	0	0.00	47.35	8	5,564	0.14%
2022/05/10	6	47.48	1	47.65	48.95	5	5,566	0.09%
2022/05/09	1	48.70	3	48.50	48.30	-2	5,703	-0.04%
2022/05/05	0	0.00	2	50.10	50.50	-2	5,803	-0.03%
2022/05/04	3	49.40	0	0.00	49.30	3	5,755	0.05%
2022/05/03	3	48.33	6	48.50	48.40	-3	5,759	-0.05%
2022/04/29	1	49.20	0	0.00	49.00	1	5,825	0.02%
2022/04/28	0	0.00	1	48.60	49.00	-1	5,840	-0.02%
2022/04/27	1	48.20	0	0.00	48.40	1	5,824	0.02%
2022/04/25	2	49.05	10	49.88	49.30	-8	5,812	-0.14%
2022/04/22	2	50.95	5	50.88	51.00	-3	5,753	-0.05%
2022/04/21	7	50.21	0	0.00	50.20	7	5,684	0.12%
2022/04/20	1	49.80	2	49.85	49.90	-1	5,655	-0.02%
2022/04/18	1	49.65	1	49.65	49.70	0	5,681	0.00%
2022/04/15	0	0.00	9	50.98	50.20	-9	5,680	-0.16%
2022/04/14	1	51.20	1	51.60	51.60	0	5,704	0.00%
2022/04/13	1	50.10	0	0.00	50.00	1	5,700	0.02%
2022/04/12	3	49.55	0	0.00	49.50	3	5,785	0.05%
2022/04/11	8	50.39	1	50.30	50.50	7	5,866	0.12%
2022/04/08	3	49.90	20	50.05	49.95	-17	5,853	-0.29%
2022/04/07	1	50.30	0.2	51.21	49.45	0.9	6,111	0.01%
2022/04/06	0	51.20	2	51.35	51.70	-2	6,120	-0.03%
2022/04/01	0	0.00	61	50.68	51.50	-61	6,117	-1.00%
2022/03/31	3	51.80	1.1	51.71	51.10	1.9	6,173	0.03%
2022/03/30	91	52.48	3	52.33	51.50	88	6,164	1.43%
2022/03/29	0	50.80	6	51.17	51.60	-6	6,011	-0.10%
2022/03/28	0	0.00	2	50.30	50.40	-2	5,977	-0.03%
2022/03/25	4	50.65	4	50.78	50.50	0	6,080	0.00%
2022/03/24	0	0.00	2	50.40	50.20	-2	6,071	-0.03%
2022/03/23	0	0.00	16	50.73	50.60	-16	6,072	-0.26%
2022/03/22	3	50.43	13	50.46	50.40	-10	6,054	-0.17%
2022/03/21	16	49.43	0.1	49.40	49.40	15.9	6,000	0.26%
2022/03/18	1	49.10	0	0.00	48.95	1	6,044	0.02%
2022/03/17	1	49.05	0	0.00	49.05	1	6,112	0.02%
2022/03/16	0.1	48.30	2	48.28	48.40	-1.9	6,235	-0.03%
2022/03/15	7	48.46	18	48.49	48.20	-11	6,273	-0.18%
2022/03/14	4	49.90	0	0.00	49.65	4	6,264	0.06%
2022/03/11	0	0.00	4.2	50.20	50.10	-4.2	6,312	-0.07%
2022/03/10	1	50.30	2	50.60	50.80	-1	6,351	-0.02%
2022/03/09	8	49.06	12	48.53	49.25	-4	6,374	-0.06%
2022/03/08	15	48.16	33	48.85	47.65	-18	6,453	-0.28%
2022/03/07	39	50.30	3	50.05	49.80	36	6,689	0.54%
2022/03/04	21	51.49	15	51.97	51.30	6	6,628	0.09%
2022/03/03	4	51.40	0	0.00	51.00	4	6,647	0.06%
2022/03/02	10	51.16	4	51.43	51.10	6	6,808	0.09%
2022/03/01	25	51.42	10	51.25	51.20	15	6,827	0.22%
2022/02/25	9	51.92	19	52.17	51.80	-10	6,866	-0.15%
2022/02/24	63.2	53.79	51.1	53.52	50.90	12.1	6,926	0.17%
2022/02/23	25	53.43	24	53.65	52.90	1	6,216	0.02%
2022/02/22	37	52.87	43	52.54	53.40	-6	6,018	-0.10%
2022/02/21	12	52.34	52	52.36	53.00	-40	6,049	-0.66%
2022/02/18	2	51.05	5	51.10	50.70	-3	5,974	-0.05%
2022/02/17	5	50.88	10	50.97	50.60	-5	6,209	-0.08%
2022/02/16	0	0.00	11.8	51.11	50.90	-11.8	6,871	-0.17%
2022/02/15	3	51.10	56	50.88	51.20	-53	7,101	-0.75%
2022/02/14	31	51.85	13	51.47	50.90	18	7,280	0.25%
2022/02/11	2	51.80	12	51.76	51.90	-10	7,317	-0.14%
2022/02/10	1.2	51.65	20.1	51.55	51.70	-19	7,522	-0.25%
2022/02/09	25	51.32	9.2	51.42	51.80	15.8	8,019	0.20%
2022/02/08	10	50.50	2	50.05	50.30	8	8,222	0.10%
2022/02/07	3.3	48.80	8	48.86	49.70	-4.7	8,282	-0.06%
2022/01/26	1	47.00	0	0.00	46.90	1	8,426	0.01%
2022/01/25	0	47.10	9	46.91	46.85	-9	9,026	-0.10%
2022/01/24	4	46.95	2	47.05	46.95	2	9,842	0.02%
2022/01/21	9	48.99	1.1	48.99	48.80	7.9	9,837	0.08%
2022/01/20	2	49.58	0	0.00	49.60	2	9,886	0.02%
2022/01/19	3	50.00	0	0.00	49.55	3	9,938	0.03%
2022/01/18	10.1	50.02	11	50.06	49.90	-0.9	10,025	-0.01%
2022/01/17	1.5	49.23	3	48.90	49.20	-1.5	10,129	-0.01%
2022/01/14	3	49.15	0	0.00	49.10	3	10,226	0.03%
2022/01/13	0	49.55	1	49.40	49.45	-1	10,366	-0.01%
2022/01/11	10.2	50.01	0	0.00	49.40	10.2	10,661	0.10%
2022/01/10	0.1	49.65	1	48.90	49.70	-1	10,782	-0.01%
2022/01/07	1	49.00	3	49.10	49.20	-2	10,856	-0.02%
2022/01/06	2.2	50.00	11	50.31	50.30	-8.8	10,853	-0.08%
2022/01/05	5.1	51.27	1	50.90	50.90	4.1	10,922	0.04%
2022/01/04	10.4	51.38	10	51.12	51.40	0.4	11,045	0.00%
2022/01/03	12	50.48	3	50.53	50.20	9	11,158	0.08%
2021/12/30	34	51.61	17	51.40	51.10	17	11,530	0.15%
2021/12/29	10	49.60	20	50.20	50.20	-10	11,667	-0.09%
2021/12/28	23	49.94	9	49.56	49.40	14	11,758	0.12%
2021/12/27	7	50.00	12	50.26	49.90	-5	12,157	-0.04%
2021/12/24	7	49.48	1	49.40	49.40	6	12,265	0.05%
2021/12/23	3	49.97	7	50.01	49.85	-4	12,426	-0.03%
2021/12/22	11	49.79	1.1	49.84	49.55	9.9	12,547	0.08%
2021/12/21	7	50.02	9	50.34	50.20	-2	12,615	-0.02%
2021/12/20	1	48.75	9	48.72	49.10	-8	12,605	-0.06%
2021/12/17	2	48.48	7	48.46	48.30	-5	12,742	-0.04%
2021/12/16	3	48.83	3	48.78	48.65	0	12,971	0.00%
2021/12/15	12	49.08	0	0.00	48.70	12	13,218	0.09%
2021/12/14	7	48.71	1	48.45	48.70	6	13,938	0.04%
2021/12/13	11	48.41	1	48.50	49.60	10	14,296	0.07%
2021/12/10	20.2	49.24	3	49.18	49.00	17.2	14,595	0.12%
2021/12/09	3	50.70	3	50.53	50.30	0	14,855	0.00%
2021/12/08	9	50.12	3	50.13	50.00	6	14,945	0.04%
2021/12/07	12	50.07	1	49.85	50.00	11	14,954	0.07%
2021/12/06	23	50.58	1	50.40	50.60	22	14,946	0.15%
2021/12/03	5.1	49.96	18	49.84	50.00	-12.9	14,982	-0.09%
2021/12/02	38	50.61	11.4	50.49	49.75	26.6	15,039	0.18%
2021/12/01	32	50.99	13	51.12	50.80	19	15,171	0.13%
2021/11/30	14	49.25	4	49.19	49.05	10	14,883	0.07%
2021/11/29	10	48.26	11	48.17	48.50	-1	14,972	-0.01%
2021/11/26	20	49.28	15	49.37	49.10	5	14,967	0.03%
2021/11/25	23.1	50.83	1	50.52	50.60	22.1	14,927	0.15%
2021/11/24	26.1	50.73	11	50.71	50.80	15.1	14,935	0.10%
2021/11/23	66	51.79	15	51.68	51.40	51	15,077	0.34%
2021/11/22	1	54.50	12	54.46	53.80	-11	14,934	-0.07%
2021/11/19	4	53.18	5.1	53.56	53.50	-1.1	14,833	-0.01%
2021/11/18	13	54.12	25	54.01	52.90	-12	14,815	-0.08%
2021/11/17	1	56.20	16	56.58	56.20	-15	14,505	-0.10%
2021/11/16	19	56.72	11.2	56.43	55.70	7.8	14,332	0.05%
2021/11/15	32	57.13	65.1	57.29	56.70	-33	14,092	-0.23%
2021/11/12	11	53.49	26	53.50	54.10	-15	13,465	-0.11%
2021/11/11	1	52.60	30	53.00	53.00	-29	13,244	-0.22%
2021/11/10	9	51.91	18	52.16	52.30	-9	13,098	-0.07%
2021/11/09	16	50.86	30	50.93	51.40	-14	12,967	-0.11%
2021/11/08	61	51.59	43.5	51.32	51.00	17.5	12,736	0.14%
2021/11/05	20.5	54.46	21	54.55	54.70	-0.6	12,220	0.00%
2021/11/04	10	53.05	11	52.89	53.00	-1	11,885	-0.01%
2021/11/03	27	53.28	25	52.55	52.70	2	11,861	0.02%
2021/11/02	79	53.87	66	53.55	52.80	13	11,705	0.11%
2021/11/01	41	53.91	67.1	53.61	55.00	-26	11,120	-0.23%
2021/10/29	3	49.93	36	49.86	50.00	-33	10,330	-0.32%
2021/10/28	1	50.20	1	50.60	50.10	0	10,288	0.00%
2021/10/27	5	50.28	6	50.48	50.60	-1	10,257	-0.01%
2021/10/26	2	50.80	3	50.43	50.40	-1	10,279	-0.01%
2021/10/25	13	50.95	5.1	51.06	51.00	7.9	10,236	0.08%
2021/10/22	6	51.63	16	51.93	52.10	-10	10,328	-0.10%
2021/10/21	10	51.76	10	51.75	51.20	0	10,454	0.00%
2021/10/20	7	52.23	16.1	52.44	52.50	-9.1	10,387	-0.09%
2021/10/19	77	51.26	5	51.64	51.70	72	10,324	0.70%
2021/10/18	8	50.88	9	50.70	51.40	-1	10,469	-0.01%
2021/10/15	5	50.10	3	50.20	49.95	2	10,771	0.02%
2021/10/14	3	49.50	1	49.50	49.40	2	11,074	0.02%
2021/10/13	10	49.78	29	49.54	49.20	-19	11,804	-0.16%
2021/10/12	5	50.14	6.1	50.08	49.85	-1.1	12,045	-0.01%
2021/10/08	15.4	52.11	15.2	52.14	51.60	0.2	12,565	0.00%
2021/10/07	49.1	52.24	36	52.26	52.70	13.1	13,491	0.10%
2021/10/06	11	51.76	23	51.74	52.20	-12	13,794	-0.09%
2021/10/05	11	49.75	14	49.99	51.30	-3	13,520	-0.02%
2021/10/04	27	50.93	37.6	51.14	49.90	-10.6	13,468	-0.08%
2021/10/01	8	50.81	14.2	50.48	50.00	-6.2	13,222	-0.05%
2021/09/30	25	50.84	58.4	50.02	51.20	-33.4	13,329	-0.25%
2021/09/29	2.1	49.21	9	49.05	49.00	-6.9	13,692	-0.05%
2021/09/28	3.1	50.57	15.1	50.69	50.50	-12	14,339	-0.08%
2021/09/27	3	50.37	6	50.77	51.10	-3	14,280	-0.02%
2021/09/24	15	50.69	18	50.77	51.00	-3	14,231	-0.02%
2021/09/23	6.5	50.78	3	50.43	50.30	3.5	14,114	0.02%
2021/09/22	21	50.19	78	49.49	49.90	-57	13,911	-0.41%
2021/09/17	118.2	52.68	63	52.69	51.50	55.2	13,682	0.40%	大買/
2021/09/16	18	51.72	35.1	51.77	51.90	-17.1	13,032	-0.13%
2021/09/15	24	50.50	10	50.98	51.00	14	12,655	0.11%
2021/09/14	14.2	50.81	26	50.90	51.80	-11.8	12,311	-0.10%
2021/09/13	3.6	49.85	25	50.24	49.80	-21.4	11,977	-0.18%
2021/09/10	1	48.95	2	49.00	49.20	-1	11,946	-0.01%
2021/09/09	1	48.00	3	47.37	48.90	-2	12,059	-0.02%
2021/09/08	6	47.75	9.7	48.07	47.30	-3.7	12,285	-0.03%
2021/09/07	5.9	49.11	7.2	49.57	49.15	-1.3	12,480	-0.01%
2021/09/06	9.5	50.05	37	50.23	49.50	-27.5	12,502	-0.22%
2021/09/03	4	48.89	21	49.18	48.65	-17	12,276	-0.14%
2021/09/02	5	49.89	17	49.47	48.60	-12	12,248	-0.10%
2021/09/01	3	49.78	20	49.86	49.90	-17	12,108	-0.14%
2021/08/31	3	48.57	10.2	49.12	49.80	-7.2	12,062	-0.06%
2021/08/30	4	48.33	9	48.60	48.60	-5	11,971	-0.04%
2021/08/27	27	48.68	65.7	48.33	48.45	-38.7	11,968	-0.32%
2021/08/26	10	47.34	4	47.18	47.55	6	11,751	0.05%
2021/08/25	8	47.66	5	47.40	47.95	3	11,751	0.03%
2021/08/24	3	47.68	16.3	47.69	47.05	-13.3	11,737	-0.11%
2021/08/23	11.1	46.35	0	0.00	46.50	11.1	11,790	0.09%
2021/08/20	8	45.78	4	45.75	45.65	4	11,844	0.03%
2021/08/18	5	44.44	6	44.55	45.70	-1	11,853	-0.01%
2021/08/17	6	45.01	1	45.55	44.95	5	11,930	0.04%
2021/08/16	1	45.30	3	45.10	44.80	-2	11,933	-0.02%
2021/08/13	9	45.71	2	45.63	45.40	7	11,922	0.06%
2021/08/12	0	0.00	6	46.28	46.45	-6	11,946	-0.05%
2021/08/11	3	46.47	4	46.63	46.10	-1	12,070	-0.01%
2021/08/10	1	46.20	0	0.00	46.35	1	12,156	0.01%
2021/08/09	13.1	46.70	56	46.50	46.25	-42.9	12,326	-0.35%
2021/08/06	5	48.42	5	48.41	48.00	0	12,349	0.00%
2021/08/05	0	0.00	6	47.90	47.90	-6	12,478	-0.05%
2021/08/04	1	48.30	1	47.90	47.80	0	12,774	0.00%
2021/08/03	5	47.70	0	0.00	47.85	5	12,936	0.04%
2021/08/02	0	0.00	56	47.16	47.90	-56	12,989	-0.43%
2021/07/30	5.1	47.50	12	47.53	47.00	-6.9	13,079	-0.05%
2021/07/29	10	47.24	4	47.09	47.65	6	13,135	0.05%
2021/07/28	38.3	46.71	18	46.76	47.00	20.3	13,279	0.15%
2021/07/27	22.1	49.51	4.1	49.25	48.60	18	13,399	0.13%
2021/07/26	9	51.12	6.1	50.92	51.00	2.9	13,505	0.02%
2021/07/23	11	51.67	14	51.02	51.20	-3	13,593	-0.02%
2021/07/22	15	50.83	29	50.42	50.30	-14	13,704	-0.10%
2021/07/21	30.1	52.62	33	51.94	50.70	-3	13,843	-0.02%
2021/07/20	49	52.43	31	52.51	52.50	18	14,556	0.12%
2021/07/19	159.2	51.79	94.1	53.06	52.40	65.1	14,458	0.45%	大買/
2021/07/16	36	50.33	29.4	50.85	50.50	6.6	13,970	0.05%
2021/07/15	79.9	52.13	74.3	52.46	51.80	5.6	13,812	0.04%
2021/07/14	101	51.51	137.4	51.42	52.10	-36.4	13,442	-0.27%	大買/大賣/
2021/07/13	43	48.15	72	49.03	49.10	-29	12,527	-0.23%
2021/07/12	24	45.94	5	46.01	46.30	19	12,177	0.16%
2021/07/09	16	45.34	12	45.40	45.15	4	12,446	0.03%
2021/07/08	24	45.77	8.1	45.97	45.50	15.9	13,047	0.12%
2021/07/07	20	46.62	7	46.23	46.00	13	13,378	0.10%
2021/07/06	50.1	47.99	37	47.62	47.20	13.1	14,115	0.09%
2021/07/05	18	49.47	67.7	49.93	50.30	-49.7	14,311	-0.35%
2021/07/02	1	46.20	3	46.17	45.80	-2	15,458	-0.01%
2021/07/01	4	45.60	2	46.40	45.35	2	17,436	0.01%
2021/06/30	3	46.08	9	46.26	46.45	-6	18,379	-0.03%
2021/06/29	6	46.03	4	46.36	45.90	2	18,480	0.01%
2021/06/28	1	45.90	2	45.80	45.95	-1	18,515	-0.01%
2021/06/25	8	46.66	2	46.40	46.15	6	18,577	0.03%
2021/06/24	22	45.36	0	0.00	45.50	22	18,572	0.12%
2021/06/23	1	45.20	0	0.00	45.30	1	18,610	0.01%
2021/06/22	24	44.85	6	45.02	44.60	18	18,669	0.10%
2021/06/21	41	45.26	0	0.00	44.90	41	18,667	0.22%
2021/06/18	26.1	47.02	44	47.02	46.50	-17.9	18,622	-0.10%
2021/06/17	126	47.83	44.4	47.74	48.10	81.6	18,526	0.44%	大買/
2021/06/16	39	46.67	16	46.52	47.45	23	18,320	0.13%
2021/06/15	4	45.91	1	46.60	46.90	3	18,204	0.02%
2021/06/11	20	45.50	3	45.35	45.25	17	18,107	0.09%
2021/06/10	1	44.95	0	0.00	45.25	1	18,112	0.01%
2021/06/09	2	45.10	1	45.10	45.00	1	18,119	0.01%
2021/06/08	5	45.49	1	45.15	45.00	4	18,184	0.02%
2021/06/07	2	45.10	3	45.82	45.85	-1	18,242	-0.01%
2021/06/04	3	45.70	0	51.40	45.50	3	18,284	0.02%
2021/06/03	3	46.87	2	46.88	46.80	1	18,230	0.01%
2021/06/02	15.1	47.71	8.1	47.78	47.30	7	18,235	0.04%
2021/06/01	7	47.83	11	47.87	48.20	-4	18,217	-0.02%
2021/05/31	16	47.98	7	48.25	47.65	9	18,211	0.05%
2021/05/28	5	46.22	3	46.22	46.00	2	18,116	0.01%
2021/05/27	1	44.95	0	0.00	45.30	1	18,180	0.01%
2021/05/26	5	45.18	1	45.30	45.35	4	18,237	0.02%
2021/05/25	8	45.64	10	45.73	45.45	-2	18,257	-0.01%
2021/05/24	5	44.08	2	44.18	44.15	3	18,254	0.02%
2021/05/21	1	44.00	0	0.00	44.10	1	18,342	0.01%
2021/05/20	8.1	43.15	6	43.49	42.95	2.1	18,656	0.01%
2021/05/19	7	43.89	1	44.20	44.40	6	18,664	0.03%
2021/05/18	9	43.09	16	41.91	43.20	-7	18,690	-0.04%
2021/05/17	4.7	39.80	7	39.89	39.30	-2.3	18,737	-0.01%
2021/05/14	14	44.05	18	44.48	43.40	-4	18,621	-0.02%
2021/05/13	12	43.07	10	43.03	44.00	2	18,559	0.01%
2021/05/12	11	44.81	22	44.14	43.75	-11	18,474	-0.06%
2021/05/11	5	48.78	17.9	48.84	47.90	-12.9	18,350	-0.07%
2021/05/10	7	51.00	8	51.09	50.90	-1	18,357	-0.01%
2021/05/07	13.2	50.86	12	51.33	52.00	1.2	18,398	0.01%
2021/05/06	14.3	50.49	8	49.89	49.65	6.3	18,442	0.03%
2021/05/05	18	51.13	21	50.82	50.40	-3	18,373	-0.02%
2021/05/04	26.1	50.44	92	50.45	49.95	-65.9	18,316	-0.36%
2021/05/03	46	53.18	25	53.20	51.80	21	18,112	0.12%
2021/04/29	14.5	56.23	6.1	56.33	56.20	8.4	17,895	0.05%
2021/04/28	18	57.40	25	56.61	57.00	-7	17,969	-0.04%
2021/04/27	33.1	57.80	45	57.68	57.20	-11.9	17,973	-0.07%
2021/04/26	100.5	58.99	107	58.99	57.90	-6.5	17,932	-0.04%	大賣/
2021/04/23	12	54.18	12	55.18	55.80	0	17,023	0.00%
2021/04/22	11.1	54.02	34.2	54.51	53.00	-23.2	17,246	-0.13%
2021/04/21	9.1	55.50	33.4	55.53	55.30	-24.3	17,374	-0.14%
2021/04/20	36	57.43	19	57.00	56.40	17	17,962	0.09%
2021/04/19	13	56.15	38.7	56.29	56.50	-25.7	17,822	-0.14%
2021/04/16	41.3	57.66	23	57.87	56.80	18.3	17,894	0.10%
2021/04/15	18.1	57.20	14	57.32	58.30	4.1	18,926	0.02%
2021/04/14	85.6	55.59	55	56.13	56.20	30.6	19,774	0.15%
2021/04/13	33	57.84	51	58.54	56.00	-18	19,127	-0.09%
2021/04/12	118.2	60.03	103.3	59.38	58.90	14.9	18,691	0.08%	大買/大賣/
2021/04/09	63.3	57.70	91.9	57.58	57.30	-28.6	17,768	-0.16%
2021/04/08	213.1	58.59	173.6	59.20	58.50	39.5	17,049	0.23%	大買/大賣/
2021/04/07	176.2	54.18	187.5	54.48	55.70	-11.3	15,209	-0.07%	大買/大賣/
2021/04/06	68.7	48.42	126.5	48.99	50.70	-57.8	13,272	-0.44%	大賣/
2021/04/01	7	46.02	5.7	46.00	46.10	1.3	12,306	0.01%
2021/03/31	13	45.66	61	45.25	45.30	-48	12,198	-0.39%
2021/03/30	3.8	46.13	5.4	46.11	45.80	-1.6	12,179	-0.01%
2021/03/29	65.7	45.96	4	45.56	45.75	61.7	12,107	0.51%
2021/03/26	9.9	45.06	4	45.30	45.55	5.9	12,100	0.05%
2021/03/25	8	44.64	1.1	45.05	44.20	6.9	12,107	0.06%
2021/03/24	6.1	45.13	6	45.23	45.05	0.1	12,108	0.00%
2021/03/23	17.2	45.77	11	45.71	45.65	6.2	12,143	0.05%
2021/03/22	9	45.93	5	45.84	45.80	4	12,126	0.03%
2021/03/19	5.5	46.11	3	46.08	45.95	2.5	12,181	0.02%
2021/03/18	11	46.98	28.2	47.05	46.80	-17.2	12,178	-0.14%
2021/03/17	21	46.26	9	46.58	46.30	12	12,148	0.10%
2021/03/16	1.2	45.72	8	45.93	45.75	-6.8	12,224	-0.06%
2021/03/15	7.2	46.04	13	46.05	46.05	-5.8	12,296	-0.05%
2021/03/12	18	46.21	121	46.27	45.80	-103	12,346	-0.83%	大賣/鉅額交易
2021/03/11	10	46.78	42	46.88	46.30	-32	12,673	-0.25%
2021/03/10	2.3	47.15	18	46.81	47.00	-15.7	12,736	-0.12%
2021/03/09	1.2	45.72	18	45.67	45.75	-16.8	12,712	-0.13%
2021/03/08	2	46.35	7	46.74	46.25	-5	12,814	-0.04%
2021/03/05	3.4	45.36	3	45.53	45.70	0.4	13,134	0.00%
2021/03/04	8.3	46.47	5	46.60	46.15	3.3	13,551	0.02%
2021/03/03	2	46.60	6.2	46.47	47.10	-4.2	13,606	-0.03%
2021/03/02	7	48.30	6	48.29	46.85	1	13,607	0.01%
2021/02/26	7.4	47.05	7	47.59	48.40	0.4	13,529	0.00%
2021/02/25	12	47.55	4.1	47.52	47.70	7.9	13,563	0.06%
2021/02/24	17.4	47.40	39	47.34	46.80	-21.6	13,587	-0.16%
2021/02/23	27.2	48.05	15	48.17	47.90	12.2	13,656	0.09%
2021/02/22	145.2	47.49	38.2	47.58	48.60	106.9	13,745	0.78%	大買/鉅額交易
2021/02/19	3.8	45.29	21.7	45.34	45.70	-17.9	14,229	-0.13%
2021/02/18	25.1	45.79	28.3	45.79	46.00	-3.2	14,850	-0.02%
2021/02/17	43.2	44.63	81	44.00	45.30	-37.8	14,789	-0.26%
2021/02/05	6	42.83	10.1	42.74	42.90	-4.1	14,707	-0.03%
2021/02/04	4	42.68	19.4	42.52	42.50	-15.4	14,995	-0.10%
2021/02/03	89.7	42.85	12	42.92	42.40	77.7	15,043	0.52%
2021/02/02	33.1	43.39	26.3	43.34	43.20	6.8	15,072	0.05%
2021/02/01	24	42.21	10.2	42.36	43.40	13.8	15,060	0.09%
2021/01/29	20.1	44.80	9	44.58	43.90	11.1	14,927	0.07%
2021/01/28	18.3	45.65	17	45.42	45.00	1.3	14,845	0.01%
2021/01/27	9.4	46.88	9	47.16	46.85	0.4	14,729	0.00%
2021/01/26	39.2	47.35	5	47.77	47.15	34.2	14,693	0.23%
2021/01/25	5	48.08	1	48.60	48.35	4	14,641	0.03%
2021/01/22	9	48.19	11	47.90	48.75	-2	14,545	-0.01%
2021/01/21	11.2	48.29	20	48.40	47.80	-8.8	14,489	-0.06%
2021/01/20	53.6	49.30	42	48.62	47.75	11.6	14,271	0.08%
2021/01/19	24.2	49.92	47	49.65	50.00	-22.9	14,077	-0.16%
2021/01/18	12.2	49.05	4	49.21	49.55	8.2	13,862	0.06%
2021/01/15	60	50.40	32	50.48	49.15	28	13,762	0.20%
2021/01/14	22	50.65	14	50.24	50.10	8	13,352	0.06%
2021/01/13	76	49.80	89.6	49.69	50.40	-13.6	13,297	-0.10%
2021/01/12	29.1	47.17	22	47.81	46.25	7.1	12,807	0.06%
2021/01/11	31	48.65	9	48.54	48.65	22	12,709	0.17%
2021/01/08	125	49.97	227	49.99	48.10	-102	12,518	-0.81%	大買/大賣/鉅額交易
2021/01/07	52	47.53	98	47.75	48.75	-46	11,205	-0.41%
2021/01/06	17	44.25	3	44.00	44.35	14	10,130	0.14%
2021/01/05	1	44.85	3	44.75	44.90	-2	10,164	-0.02%
2021/01/04	20	44.75	13	44.89	45.20	7	10,236	0.07%
2020/12/31	5	43.67	4	43.69	43.50	1	10,418	0.01%
2020/12/30	8	43.66	1	43.45	43.50	7	10,447	0.07%
2020/12/29	8	44.49	14	44.43	44.35	-6	10,435	-0.06%
2020/12/28	3	44.62	3	44.58	44.50	0	10,393	0.00%
2020/12/25	0	0.00	6	44.89	44.85	-6	10,409	-0.06%
2020/12/24	9.3	44.64	5	44.84	45.00	4.3	10,430	0.04%
2020/12/23	6	43.87	0	0.00	43.85	6	10,466	0.06%
2020/12/22	6	44.68	5	44.96	43.75	1	10,695	0.01%
2020/12/21	9	44.70	13	44.90	44.90	-4	10,840	-0.04%
2020/12/18	18	43.74	30	44.30	44.45	-12	10,865	-0.11%
2020/12/17	32	43.83	12	43.39	43.40	20	10,947	0.18%
2020/12/16	24	44.24	17	44.56	44.20	7	11,040	0.06%
2020/12/15	12	44.40	14	44.93	43.55	-2	11,443	-0.02%
2020/12/14	13	44.89	3	44.87	44.90	10	11,588	0.09%
2020/12/11	5	45.16	4	45.25	45.60	1	12,774	0.01%
2020/12/10	31	45.95	30	45.76	45.80	1	12,929	0.01%
2020/12/09	8	47.41	0	0.00	46.90	8	13,201	0.06%
2020/12/08	10	46.94	53	46.94	46.80	-43	13,662	-0.31%
2020/12/07	51	47.57	34.3	47.44	47.50	16.7	14,401	0.12%
2020/12/04	35	47.37	44	47.50	47.60	-9	14,226	-0.06%
2020/12/03	12	46.81	15	46.75	46.60	-3	14,821	-0.02%
2020/12/02	19	47.24	15	47.29	47.00	4	14,954	0.03%
2020/12/01	32	48.47	38	47.89	47.90	-6	14,996	-0.04%
2020/11/30	39.3	47.58	53	47.93	47.50	-13.8	14,698	-0.09%
2020/11/27	30	46.57	17	46.44	46.60	13	14,331	0.09%
2020/11/26	37	45.65	10	45.55	45.95	27	14,300	0.19%
2020/11/25	6	45.31	8	45.26	45.35	-2	14,366	-0.01%
2020/11/24	15	45.26	12	45.86	45.05	3	14,527	0.02%
2020/11/23	0	0.00	13	45.89	46.00	-13	15,203	-0.09%
2020/11/20	19	46.29	4	46.15	45.90	15	15,209	0.10%
2020/11/19	16	46.88	19	47.02	46.80	-3	15,140	-0.02%
2020/11/18	77	47.96	106.1	47.58	46.55	-29.1	15,155	-0.19%	大賣/
2020/11/17	58.4	46.69	49	46.85	47.25	9.4	14,488	0.06%
2020/11/16	9	45.16	7	45.11	44.90	2	14,093	0.01%
2020/11/13	9	44.94	14	45.01	45.15	-5	14,087	-0.04%
2020/11/12	68	46.14	30.3	46.26	45.65	37.7	14,095	0.27%
2020/11/11	20.3	44.88	14	44.83	45.20	6.3	13,869	0.05%
2020/11/10	28	44.99	10	44.61	44.20	18	13,909	0.13%
2020/11/09	31	44.87	17	45.12	44.70	14	13,870	0.10%
2020/11/06	4	43.73	18	44.14	43.70	-14	13,774	-0.10%
2020/11/05	11	43.33	16	43.75	43.60	-5	13,815	-0.04%
2020/11/04	4	43.23	6	43.23	44.00	-2	13,900	-0.01%
2020/11/03	7	42.79	2	42.75	42.75	5	14,007	0.04%
2020/11/02	5	41.91	4	42.24	42.35	1	14,218	0.01%
2020/10/30	13	43.65	6	43.79	42.75	7	14,296	0.05%
2020/10/29	7	43.48	3	43.47	43.80	4	14,494	0.03%
2020/10/28	2	44.30	3	44.57	44.15	-1	14,865	-0.01%
2020/10/27	6	44.73	32	44.29	44.40	-26	14,978	-0.17%
2020/10/26	28	45.89	57	45.28	45.10	-29	15,208	-0.19%
2020/10/23	4	45.71	20	45.88	45.60	-16	15,461	-0.10%
2020/10/22	3	44.97	17	45.49	45.20	-14	15,881	-0.09%
2020/10/21	36	46.00	25	45.84	45.25	11	16,590	0.07%
2020/10/20	23	45.49	13	45.66	45.00	10	16,924	0.06%
2020/10/19	1	44.85	11	44.28	45.00	-10	17,990	-0.06%
2020/10/16	27	43.87	12	43.80	43.20	15	18,492	0.08%
2020/10/15	8	44.97	3	45.25	44.60	5	18,748	0.03%
2020/10/14	13	44.92	45	44.96	45.20	-32	19,042	-0.17%
2020/10/13	34	43.75	68	44.48	44.10	-34	19,334	-0.18%
2020/10/12	18	44.56	1	44.00	44.20	17	19,647	0.09%
2020/10/08	14	44.73	13	44.72	44.40	1	20,085	0.00%
2020/10/07	3	43.32	4	43.21	43.30	-1	20,792	0.00%
2020/10/06	3	42.92	15	43.17	43.05	-12	21,645	-0.06%
2020/10/05	4	42.26	11	42.24	42.15	-7	22,185	-0.03%
2020/09/30	6	42.14	0.6	42.60	42.45	5.4	22,652	0.02%
2020/09/29	3	41.95	5	41.97	41.90	-2	23,236	-0.01%
2020/09/28	12	42.19	18	41.80	42.15	-6	24,542	-0.02%
2020/09/25	27	41.74	25	41.09	41.10	2	25,757	0.01%
2020/09/24	47	42.11	75	42.12	41.50	-28	26,543	-0.11%
2020/09/23	6	43.77	2	43.85	43.60	4	27,294	0.01%
2020/09/22	32	44.15	89	43.86	44.05	-57	28,013	-0.20%
2020/09/21	39.1	45.96	38	46.15	45.05	1.1	28,112	0.00%
2020/09/18	29	45.47	74	45.50	45.60	-45	28,313	-0.16%
2020/09/17	33	44.96	21	45.08	44.85	12	28,397	0.04%
2020/09/16	187.8	46.78	178	47.02	44.80	9.8	28,682	0.03%	大買/大賣/
2020/09/15	43.5	45.30	24	45.35	45.60	19.5	27,687	0.07%
2020/09/14	22.5	44.63	45	44.94	45.35	-22.5	27,735	-0.08%
2020/09/11	100	44.47	61.3	44.25	43.55	38.7	27,740	0.14%
2020/09/10	83	44.79	202	44.85	45.20	-119	27,334	-0.44%	大賣/鉅額交易
2020/09/09	13	42.18	22	42.62	43.10	-9	26,727	-0.03%
2020/09/08	90	43.04	57	43.16	42.00	33	26,769	0.12%
2020/09/07	13	41.72	35	41.68	41.10	-22	26,467	-0.08%
2020/09/04	46	40.42	37	40.63	40.70	9	26,733	0.03%
2020/09/03	29	40.48	62	40.41	40.00	-33	26,980	-0.12%
2020/09/02	33	41.17	41	40.94	40.70	-8	27,512	-0.03%
2020/09/01	22	40.85	23	40.84	41.45	-1	27,554	0.00%
2020/08/31	16	41.41	8	41.18	40.90	8	28,092	0.03%
2020/08/28	42	42.00	17	41.79	41.95	25	28,500	0.09%
2020/08/27	78	42.91	82.9	42.70	43.00	-4.9	28,745	-0.02%
2020/08/26	40	40.67	42	40.59	40.55	-2	28,009	-0.01%
2020/08/25	14	40.44	21	40.65	40.55	-7	27,928	-0.03%
2020/08/24	72	40.71	27	40.59	40.95	45	27,802	0.16%
2020/08/21	17	38.06	17	38.14	38.60	0	27,556	0.00%
2020/08/20	48	36.09	83	36.17	36.00	-35	27,360	-0.13%
2020/08/19	5	40.16	15	40.18	39.80	-10	27,072	-0.04%
2020/08/18	8	41.01	4	40.89	40.65	4	26,969	0.01%
2020/08/17	10	41.62	6	41.47	41.60	4	26,855	0.01%
2020/08/14	17	40.13	32	39.75	40.00	-15	26,705	-0.06%
2020/08/13	1	41.00	5	41.34	40.80	-4	26,553	-0.02%
2020/08/12	16	41.59	10	41.90	41.70	6	26,458	0.02%
2020/08/11	26	42.85	20	42.65	42.35	6	26,375	0.02%
2020/08/10	8	44.63	24	44.60	43.80	-16	26,238	-0.06%
2020/08/07	53	44.39	33	44.08	44.10	20	26,110	0.08%
2020/08/06	66	43.80	13	43.95	43.30	53	25,941	0.20%
2020/08/05	17	45.03	41	44.98	44.90	-24	25,721	-0.09%
2020/08/04	27	45.80	36	45.91	45.50	-9	25,608	-0.04%
2020/08/03	81	45.26	45	45.03	45.00	36	25,360	0.14%
2020/07/31	9	43.04	15	42.80	43.50	-6	24,925	-0.02%
2020/07/30	35	43.08	29	43.08	42.85	6	24,777	0.02%
2020/07/29	72	42.02	121	41.81	42.05	-49	24,471	-0.20%	大賣/
2020/07/28	99	42.24	85	42.35	42.45	14	24,103	0.06%
2020/07/27	127	42.99	305	42.08	41.30	-178	23,559	-0.76%	大買/大賣/鉅額交易
2020/07/24	77	46.29	45	45.99	45.25	32	22,739	0.14%
2020/07/23	190	47.34	226	46.06	46.40	-36	22,027	-0.16%	大買/大賣/
2020/07/22	54.5	48.70	91	48.65	48.90	-36.5	20,659	-0.18%
2020/07/21	62.5	47.38	62	47.25	46.50	0.5	20,015	0.00%
2020/07/20	73	46.04	33	46.31	46.00	40	19,641	0.20%
2020/07/17	100	48.42	76	48.78	47.95	24	19,257	0.12%
2020/07/16	51	49.21	81	49.24	49.90	-30	18,808	-0.16%
2020/07/15	44	49.39	100	50.25	48.00	-56	18,398	-0.30%
2020/07/14	148	50.97	90	50.95	49.55	58	17,841	0.33%	大買/
2020/07/13	97	50.18	83	49.96	51.70	14	16,851	0.08%
2020/07/10	100.1	47.46	142	47.52	47.00	-41.9	15,959	-0.26%	大賣/
2020/07/09	93	49.82	65	49.42	48.00	28	15,411	0.18%
2020/07/08	86	50.33	75	50.35	50.40	11	14,907	0.07%
2020/07/07	217	51.73	246	50.72	49.55	-29	14,327	-0.20%	大買/大賣/
2020/07/06	299	50.22	96.5	50.63	51.20	202.5	12,979	1.56%	大買/鉅額交易
2020/07/03	212	44.82	169	44.54	46.60	43	11,693	0.37%	大買/大賣/
2020/07/02	126	41.92	135	42.27	42.40	-9	10,655	-0.08%	大買/大賣/
2020/07/01	80	39.94	88	39.57	39.90	-8	9,688	-0.08%
2020/06/30	72	37.42	116	37.15	37.50	-44	8,861	-0.50%	大賣/
2020/06/29	69	37.12	25	37.34	36.45	44	8,584	0.51%
2020/06/24	86	40.04	61	40.25	39.10	25	8,190	0.31%
2020/06/23	90	40.87	43	40.73	40.00	47	7,657	0.61%
2020/06/22	70	40.94	21	40.76	41.35	49	7,114	0.69%
2020/06/19	70	41.65	63	41.92	40.30	7	6,872	0.10%
2020/06/18	50.1	39.94	64	38.07	40.45	-13.9	6,544	-0.21%
2020/06/17	27	36.23	57	36.59	37.00	-30	6,123	-0.49%
2020/06/16	40	37.19	15	37.09	36.35	25	5,960	0.42%
2020/06/15	48	36.80	31	36.23	35.80	17	5,797	0.29%
2020/06/12	55	35.14	40	34.14	36.50	15	5,526	0.27%
2020/06/11	66	34.12	24	34.06	33.45	42	5,069	0.83%
2020/06/10	91	36.26	39	36.52	36.15	52	4,599	1.13%
2020/06/09	150	36.81	32.1	36.52	37.00	117.9	4,236	2.78%	大買/鉅額交易
2020/06/08	42	33.65	3	33.65	33.65	39	3,662	1.06%
2020/06/05	59	29.61	18.6	30.11	30.60	40.4	3,512	1.15%
2020/06/04	9	26.91	20	26.32	27.85	-11	2,890	-0.38%
2020/06/03	37	25.07	51	25.47	25.35	-14	2,383	-0.59%
2020/06/02	5	24.00	4	24.00	24.00	1	1,930	0.05%
2020/06/01	10	21.85	0	0.00	21.85	10	1,854	0.54%
2020/05/29	6	20.01	0	0.00	19.90	6	1,838	0.33%
2020/05/28	0	0.00	1	20.00	19.90	-1	1,832	-0.05%
2020/05/26	0	0.00	1	20.00	19.90	-1	1,878	-0.05%
2020/05/22	3	19.65	0	0.00	19.75	3	1,864	0.16%
2020/05/19	7	19.98	0	0.00	19.80	7	1,915	0.37%
2020/05/18	1.1	20.03	0	0.00	20.05	1.1	1,920	0.06%
2020/05/14	0	0.00	1	19.85	19.65	-1	1,965	-0.05%
2020/05/13	1	19.75	0	0.00	20.00	1	1,980	0.05%
2020/05/11	25	20.68	2	20.48	20.55	23	1,973	1.17%
2020/05/07	0.2	19.10	2	19.10	19.30	-1.8	1,901	-0.10%
2020/05/06	10	18.95	2	19.00	19.05	8	1,899	0.42%
2020/05/05	2	18.95	2	18.90	18.95	0	1,895	0.00%
2020/05/04	3	18.95	0	0.00	18.95	3	1,896	0.16%
2020/04/30	2	19.60	0	0.00	19.40	2	1,916	0.10%
2020/04/23	1	18.85	0	0.00	19.05	1	1,952	0.05%
2020/04/20	0	0.00	1	19.00	19.00	-1	1,929	-0.05%
2020/04/15	1	19.30	1	19.55	19.30	0	1,906	0.00%
2020/04/14	5	19.39	11	19.02	19.05	-6	1,975	-0.30%
2020/04/10	11	18.27	1	17.60	17.95	10	2,033	0.49%
2020/04/09	1	17.00	2	17.10	17.25	-1	2,005	-0.05%
2020/04/08	2	16.30	0	0.00	16.70	2	2,015	0.10%
2020/04/07	2	16.05	0	0.00	16.10	2	1,993	0.10%
2020/03/24	0	0.00	9	15.11	15.10	-9	1,934	-0.47%
2020/03/23	0	0.00	2	14.25	14.45	-2	1,912	-0.10%
2020/03/18	0	0.00	1	15.90	15.55	-1	1,800	-0.06%
2020/03/17	0	0.00	1	16.35	16.20	-1	1,772	-0.06%
2020/03/16	0	0.00	5	18.19	17.50	-5	1,742	-0.29%
2020/03/13	10	17.40	70	17.35	18.60	-60	1,733	-3.46%
2020/03/12	1	20.20	40	19.36	19.20	-39	1,659	-2.35%
2020/03/11	0	0.00	1	21.30	21.20	-1	1,607	-0.06%
2020/03/09	11	22.64	0	0.00	21.65	11	1,567	0.70%
2020/03/06	6	22.50	0	0.00	22.50	6	1,520	0.39%
2020/03/04	2	21.80	0	0.00	21.65	2	1,472	0.14%
2020/02/26	0	0.00	1	22.25	22.20	-1	1,402	-0.07%
2020/02/24	0	0.00	52	22.50	22.40	-52	1,389	-3.74%
2020/02/21	52	22.30	0	0.00	22.30	52	1,345	3.87%
2020/02/20	0	0.00	1	22.20	22.20	-1	1,333	-0.07%
2020/02/19	1	22.30	0	0.00	22.25	1	1,323	0.08%
2020/02/18	1	22.20	1	22.20	22.20	0	1,315	0.00%
2020/02/17	16	22.60	57	22.44	22.25	-41	1,301	-3.15%
2020/02/07	0	0.00	0.1	20.95	20.95	-0.1	1,274	0.00%
2020/02/06	0	0.00	1	21.05	21.05	-1	1,271	-0.08%
2020/02/05	1	21.00	2	21.08	21.05	-1	1,278	-0.08%
2020/02/04	2	21.25	1	21.25	21.25	1	1,271	0.08%
2020/02/03	0	0.00	2	20.50	20.50	-2	1,253	-0.16%
2020/01/31	1	21.55	0	0.00	21.40	1	1,224	0.08%
2020/01/30	1	21.70	9	21.30	21.20	-8	1,220	-0.66%
2020/01/20	0	0.00	3	22.20	22.25	-3	1,170	-0.26%
2020/01/16	1	22.20	0	0.00	22.20	1	1,191	0.08%
2020/01/15	1	22.25	0	0.00	22.35	1	1,189	0.08%
2020/01/13	23	22.38	0	0.00	22.20	23	1,192	1.93%
2020/01/10	1	22.20	0	0.00	22.20	1	1,192	0.08%
2020/01/09	2	22.40	6	22.28	22.20	-4	1,189	-0.34%
2020/01/08	12	23.02	2	22.60	22.60	10	1,169	0.86%
2020/01/07	1.2	22.84	1	22.80	22.60	0.2	1,091	0.02%
2020/01/06	48	23.01	2	22.95	22.95	46	1,037	4.43%
2020/01/03	15	22.60	2	22.80	22.60	13	948	1.37%
2020/01/02	5	22.55	1	22.60	22.45	4	917	0.44%
2019/12/31	6	22.50	0	0.00	22.45	6	893	0.67%
2019/12/25	1	22.35	10	22.20	22.30	-9	982	-0.92%
2019/12/24	1	22.20	0	0.00	22.05	1	1,014	0.10%
2019/12/12	3	22.10	0	0.00	22.00	3	1,393	0.22%
2019/12/11	4	22.20	0	0.00	22.15	4	1,409	0.28%
2019/12/10	0	0.00	2.8	22.01	22.20	-2.8	1,425	-0.19%
2019/12/06	3	21.50	0	0.00	21.55	3	1,429	0.21%
2019/12/04	0	0.00	1	21.70	21.65	-1	1,484	-0.07%
2019/12/03	0	0.00	3	21.70	21.65	-3	1,500	-0.20%
2019/11/29	2	21.58	0	0.00	21.60	2	1,559	0.13%
2019/11/28	1	21.50	1	21.50	21.55	0	1,565	0.00%
2019/11/22	0	0.00	2	21.10	21.15	-2	1,623	-0.12%
2019/11/21	2	21.28	1	21.20	21.10	1	1,664	0.06%
2019/11/13	0	0.00	3	21.33	21.60	-3	1,723	-0.17%
2019/11/12	2	21.10	0	0.00	21.10	2	1,764	0.11%
2019/11/11	0	0.00	5	22.19	21.55	-5	1,771	-0.28%
2019/11/08	2	22.50	5	22.50	22.45	-3	1,789	-0.17%
2019/11/06	0	0.00	5	22.60	22.55	-5	1,855	-0.27%
2019/10/31	2	23.00	0	0.00	22.95	2	2,160	0.09%
2019/10/30	1	22.70	0	0.00	22.70	1	2,219	0.05%
2019/10/28	1	22.75	0	0.00	22.80	1	2,396	0.04%
2019/10/23	0	0.00	1	22.80	22.75	-1	2,419	-0.04%
2019/10/21	5	23.00	0	0.00	23.25	5	2,474	0.20%
2019/10/17	1	23.20	0	0.00	22.95	1	2,655	0.04%
2019/10/16	0	0.00	2	22.95	23.05	-2	2,759	-0.07%
2019/10/15	1	22.90	0	0.00	22.90	1	2,756	0.04%
2019/10/07	3	23.15	0	0.00	23.10	3	2,789	0.11%
2019/10/04	0	0.00	2	23.40	23.35	-2	2,787	-0.07%
2019/10/02	1	22.80	0	0.00	23.20	1	2,746	0.04%
2019/10/01	5	23.55	5	23.33	23.25	0	2,723	0.00%
2019/09/27	11	23.80	14	23.66	23.55	-3	2,716	-0.11%
2019/09/26	1	23.75	0	0.00	23.90	1	2,733	0.04%
2019/09/25	1	23.80	1	23.60	23.80	0	2,708	0.00%
2019/09/24	12	24.08	13	23.88	23.55	-1	2,727	-0.04%
2019/09/23	19	23.65	124	23.63	23.80	-105	2,627	-4.00%	大賣/鉅額交易
2019/09/20	1	22.70	3	22.83	22.85	-2	2,514	-0.08%
2019/09/19	0	0.00	2	22.45	22.40	-2	2,494	-0.08%
2019/09/17	0	0.00	4	22.40	22.50	-4	2,605	-0.15%
2019/09/16	0	0.00	3	22.70	22.55	-3	2,621	-0.11%
2019/09/12	1	22.65	0	0.00	22.55	1	2,621	0.04%
2019/09/09	6	22.55	0	0.00	22.40	6	2,713	0.22%
2019/09/06	0	0.00	0.1	22.00	22.10	-0.1	2,706	-0.01%
2019/09/04	0	0.00	3	22.40	22.35	-3	2,891	-0.10%
2019/08/30	1	21.85	2	21.90	21.95	-1	2,969	-0.03%
2019/08/29	0.3	21.70	0	0.00	21.70	0.3	3,030	0.01%
2019/08/28	0.1	21.65	0	0.00	21.65	0.1	3,152	0.00%
2019/08/27	2	21.75	1	22.00	21.85	1	3,275	0.03%
2019/08/26	5	22.12	3	22.28	21.90	2	3,272	0.06%
2019/08/23	0	0.00	2	22.03	21.95	-2	3,340	-0.06%
2019/08/19	0.5	21.95	0	0.00	21.95	0.5	3,439	0.01%
2019/08/16	3	22.37	100	22.45	22.35	-97	3,474	-2.79%
2019/08/15	3	22.95	3	23.13	22.60	0	3,563	0.00%
2019/08/14	3	22.52	15	22.81	22.85	-12	3,547	-0.34%
2019/08/13	27	22.91	14	22.71	22.70	13	3,515	0.37%
2019/08/12	4	22.61	1	22.45	22.30	3	3,470	0.09%
2019/08/08	0	0.00	10	22.05	22.05	-10	3,428	-0.29%
2019/08/06	13	22.22	2	21.28	21.90	11	3,419	0.32%
2019/08/05	103	22.37	6	22.13	21.90	97	3,368	2.88%	大買/
2019/08/02	22	23.31	20	23.15	22.55	2	3,345	0.06%
2019/08/01	0	0.00	6	23.22	23.05	-6	3,261	-0.18%
2019/07/31	15	23.22	3	23.15	23.55	12	3,224	0.37%
2019/07/30	0	0.00	12	22.55	22.60	-12	3,202	-0.37%
2019/07/29	3	22.53	0	0.00	22.60	3	3,307	0.09%
2019/07/26	1	22.45	0	0.00	22.40	1	3,333	0.03%
2019/07/25	1	22.50	0	0.00	22.60	1	3,329	0.03%
2019/07/24	1	22.35	11	22.71	22.40	-10	3,310	-0.30%
2019/07/23	7	22.92	4	22.88	22.70	3	3,285	0.09%
2019/07/22	23	22.46	10	22.56	22.80	13	3,254	0.40%
2019/07/19	0	0.00	9	22.02	22.00	-9	3,101	-0.29%
2019/07/18	18	22.13	8	21.98	21.90	10	3,066	0.33%
2019/07/16	2	21.53	2	21.63	21.55	0	2,970	0.00%
2019/07/15	0	0.00	1	21.35	21.35	-1	2,944	-0.03%
2019/07/11	3	21.30	9	21.38	21.25	-6	2,997	-0.20%
2019/07/10	1	20.85	0	0.00	20.80	1	2,961	0.03%
2019/07/09	5	20.85	0	0.00	20.90	5	2,956	0.17%
2019/07/08	3	20.88	10	20.80	20.85	-7	2,949	-0.24%
2019/07/05	1	21.20	2	21.25	21.15	-1	2,957	-0.03%
2019/07/04	3	21.38	2	21.35	21.25	1	2,959	0.03%
2019/07/03	5	21.27	3	21.25	21.20	2	2,955	0.07%
2019/07/01	1	20.65	9	20.84	21.00	-8	2,898	-0.28%
2019/06/28	13	21.38	10	21.10	21.05	3	2,851	0.11%
2019/06/27	1	21.45	0	0.00	21.30	1	2,835	0.04%
2019/06/26	2	21.25	6	21.18	21.30	-4	2,819	-0.14%
2019/06/25	11	21.50	20	21.51	21.45	-9	2,804	-0.32%
2019/06/24	10	20.52	15	20.65	20.70	-5	2,714	-0.18%
2019/06/21	8	20.94	16	20.95	20.85	-8	2,681	-0.30%
2019/06/20	2	21.05	0	0.00	21.10	2	2,652	0.08%
2019/06/18	0	0.00	10	21.63	21.10	-10	2,612	-0.38%
2019/06/17	0	0.00	34	21.97	21.75	-34	2,570	-1.32%
2019/06/14	7	21.73	5	21.90	21.80	2	2,636	0.08%
2019/06/13	45	22.08	29	21.99	21.80	16	2,606	0.61%
2019/06/12	0	0.00	5	21.10	21.40	-5	2,423	-0.21%
2019/06/11	8	21.16	15.1	21.28	21.00	-7.1	2,422	-0.29%
2019/06/10	4	21.68	0	0.00	21.60	4	2,379	0.17%
2019/06/06	6	21.36	0	0.00	21.35	6	2,336	0.26%
2019/06/05	0	0.00	22	21.23	21.20	-22	2,293	-0.96%
2019/06/04	15	21.54	5	21.61	21.45	10	2,234	0.45%
2019/06/03	44	20.74	20	20.92	21.20	24	2,113	1.14%
2019/05/31	3	20.38	0	0.00	20.40	3	1,998	0.15%
2019/05/30	11	20.45	4	20.55	20.25	7	1,985	0.35%
2019/05/29	11	19.98	4	19.98	20.15	7	1,892	0.37%
2019/05/28	4	19.85	0	0.00	19.85	4	1,894	0.21%
2019/05/27	3	20.15	2	19.90	19.85	1	1,886	0.05%
2019/05/24	2	20.25	7	19.95	19.60	-5	1,855	-0.27%
2019/05/23	4	20.28	11	20.13	20.00	-7	1,847	-0.38%
2019/05/22	0	0.00	3	20.02	19.95	-3	1,804	-0.17%
2019/05/21	1	19.50	0	0.00	19.55	1	1,728	0.06%
2019/05/20	0	0.00	0.1	18.70	18.70	-0.1	1,710	-0.01%
2019/05/17	5	18.65	0	0.00	18.60	5	1,707	0.29%
2019/05/15	9	18.94	0	0.00	19.00	9	1,690	0.53%
2019/05/14	3	18.97	0	0.00	19.10	3	1,688	0.18%
2019/05/13	6	18.83	7	18.80	18.65	-1	1,664	-0.06%
2019/05/10	2	19.50	1	20.50	19.30	1	1,624	0.06%
2019/05/09	3	20.42	12	20.38	20.20	-9	1,561	-0.58%
2019/05/08	5	20.05	1	20.00	19.95	4	1,494	0.27%
2019/05/07	0	0.00	6	20.30	20.25	-6	1,473	-0.41%
2019/05/06	10	19.91	3	19.65	19.90	7	1,359	0.52%
2019/05/03	1	18.90	9	18.86	19.00	-8	1,204	-0.66%
2019/05/02	10	18.70	10	18.60	18.55	0	1,152	0.00%
2019/04/30	0	0.00	1	18.80	18.75	-1	1,141	-0.09%
2019/04/29	1	18.95	0	0.00	18.70	1	1,136	0.09%
2019/04/25	0	0.00	1.2	18.78	18.70	-1.2	1,116	-0.10%
2019/04/22	5	18.80	2	18.80	18.75	3	1,180	0.25%
2019/04/19	1.1	18.94	1	18.95	18.85	0.1	1,174	0.00%
2019/04/18	37	19.28	0	0.00	18.80	37	1,170	3.16%
2019/04/17	4	18.96	6	18.80	19.00	-2	1,135	-0.18%
2019/04/15	3	18.63	1	18.65	18.60	2	1,093	0.18%
2019/04/12	21	18.65	0	0.00	18.65	21	1,091	1.92%
2019/04/11	12	18.62	0	0.00	18.60	12	1,132	1.06%
2019/04/10	40	18.60	0	0.00	18.65	40	1,104	3.62%
2019/04/09	1	18.60	0	0.00	18.60	1	1,094	0.09%
2019/04/08	12	18.68	0	0.00	18.70	12	1,081	1.11%
2019/04/02	1	18.60	0	0.00	18.60	1	1,060	0.09%
2019/04/01	1	18.60	0	0.00	18.60	1	1,053	0.09%
2019/03/27	1	18.75	0	0.00	18.70	1	1,037	0.10%
2019/03/25	1	18.55	0	0.00	18.60	1	1,069	0.09%
2019/03/22	2	18.90	0	0.00	18.80	2	1,078	0.19%
2019/03/21	3	19.15	0	0.00	19.00	3	1,072	0.28%
2019/03/20	2	19.15	1	19.05	19.05	1	1,076	0.09%
2019/03/19	8	18.98	15	19.43	19.40	-7	1,057	-0.66%
2019/03/18	1	18.60	0	0.00	18.55	1	979	0.10%
2019/03/15	0	0.00	2	18.55	18.60	-2	1,002	-0.20%
2019/03/14	4	18.85	0	0.00	18.60	4	1,002	0.40%
2019/03/13	0	0.00	5	18.60	18.65	-5	1,013	-0.49%
2019/03/12	1	18.55	4	18.58	18.65	-3	1,012	-0.30%
2019/03/11	0	0.00	1	18.55	18.60	-1	1,011	-0.10%
2019/03/06	2	18.75	0	0.00	18.65	2	1,035	0.19%
2019/02/22	6	19.15	0	0.00	19.10	6	930	0.64%
2019/02/21	1	19.80	0	0.00	19.40	1	915	0.11%
2019/02/14	0	0.00	1	19.35	19.35	-1	856	-0.12%
2019/02/11	4	19.15	0	0.00	19.15	4	862	0.46%
2019/01/30	0	0.00	8.8	19.03	18.95	-8.8	860	-1.02%
2019/01/24	0	0.00	1	19.50	19.35	-1	885	-0.11%
2019/01/21	0	0.00	2	19.45	19.35	-2	961	-0.21%
2019/01/17	0	0.00	3	19.35	19.10	-3	1,031	-0.29%
2019/01/16	1	19.75	1	19.65	19.40	0	1,042	0.00%
2019/01/15	2	19.60	0	0.00	19.55	2	1,039	0.19%
2019/01/14	3	19.25	1	19.10	19.25	2	1,004	0.20%
2019/01/11	0	0.00	30	18.40	18.40	-30	986	-3.04%
2019/01/04	2	18.00	5	17.95	17.90	-3	1,038	-0.29%
2019/01/03	5	18.35	2	18.28	18.10	3	1,119	0.27%
2018/12/27	1	18.25	1	18.40	18.30	0	1,148	0.00%
2018/12/26	0	0.00	1	18.40	18.10	-1	1,191	-0.08%
2018/12/25	1	18.20	1	18.45	18.20	0	1,286	0.00%
2018/12/21	1	18.10	1	18.20	18.75	0	1,343	0.00%
2018/12/20	3	18.65	0	0.00	18.45	3	1,378	0.22%
2018/12/19	1	18.80	3	18.88	18.65	-2	1,390	-0.14%
2018/12/17	8	19.96	1	20.20	19.80	7	1,381	0.51%
2018/12/12	0	0.00	2	19.50	19.70	-2	1,391	-0.14%
2018/12/11	2	19.83	1	19.90	19.55	1	1,395	0.07%
2018/12/10	3	20.07	2	20.10	20.10	1	1,395	0.07%
2018/12/06	4	19.78	7	19.85	19.55	-3	1,384	-0.22%
2018/12/04	1	19.85	1	19.90	19.70	0	1,429	0.00%
2018/12/03	0	0.00	1	19.85	19.85	-1	1,482	-0.07%
2018/11/29	0	0.00	2	19.50	19.45	-2	1,778	-0.11%
2018/11/28	11	19.05	10	19.12	19.05	1	1,849	0.05%
2018/11/27	10	18.80	10	18.92	19.00	0	1,862	0.00%
2018/11/22	10	18.95	10	18.75	18.75	0	1,877	0.00%
2018/11/16	8	18.84	4	18.60	18.65	4	1,884	0.21%
2018/11/15	4	18.95	4	18.93	18.75	0	1,881	0.00%
2018/11/13	0	0.00	1	18.10	18.45	-1	1,893	-0.05%
2018/11/12	0	0.00	1	18.60	18.50	-1	1,891	-0.05%
2018/11/08	0	0.00	1	19.00	18.90	-1	1,905	-0.05%
2018/11/06	0	0.00	7	18.51	18.30	-7	1,917	-0.37%
2018/11/05	0	0.00	2	18.28	18.45	-2	1,922	-0.10%
2018/11/02	1	18.00	1	18.00	18.00	0	1,917	0.00%
2018/11/01	6	17.74	0	0.00	17.65	6	1,907	0.31%
2018/10/31	5	17.25	2	17.10	17.45	3	1,902	0.16%
2018/10/30	1	16.90	72	16.99	16.85	-71	1,896	-3.74%
2018/10/29	4	16.63	2	16.10	16.60	2	1,882	0.11%
2018/10/26	1	17.10	0	0.00	17.00	1	1,916	0.05%
2018/10/25	3	18.50	8	18.65	18.20	-5	1,875	-0.27%
2018/10/24	2	19.20	6	19.03	19.30	-4	1,851	-0.22%
2018/10/23	1	19.60	4	19.34	19.20	-3	1,851	-0.16%
2018/10/22	0	0.00	2	19.53	19.50	-2	1,902	-0.11%
2018/10/16	0	0.00	3	19.80	19.90	-3	1,919	-0.16%
2018/10/12	0	0.00	37	19.56	20.00	-37	1,932	-1.91%
2018/10/11	0	0.00	4	19.70	19.05	-4	1,930	-0.21%
2018/10/09	0	0.00	1	21.00	21.00	-1	1,852	-0.05%
2018/10/05	1	21.05	4	21.10	20.90	-3	1,859	-0.16%
2018/10/04	3	21.65	0	0.00	21.30	3	1,813	0.17%
2018/10/03	6	22.15	2	22.28	22.10	4	1,801	0.22%
2018/10/02	2	21.63	0	0.00	21.85	2	1,721	0.12%
2018/09/28	0	0.00	1	21.80	21.50	-1	1,743	-0.06%
2018/09/27	2	21.60	3	21.80	21.75	-1	1,744	-0.06%
2018/09/25	2	21.35	3	21.22	21.10	-1	1,746	-0.06%
2018/09/19	6	20.95	0	0.00	20.80	6	1,740	0.34%
2018/09/18	0.5	20.60	0	0.00	20.60	0.5	1,750	0.03%
2018/09/14	3	20.90	0	0.00	21.00	3	1,785	0.17%
2018/09/13	8	20.78	10	20.75	20.70	-2	1,794	-0.11%
2018/09/12	0	0.00	1	20.65	20.60	-1	1,801	-0.06%
2018/09/10	1	20.55	0	0.00	20.40	1	1,876	0.05%
2018/09/07	5	21.90	2	21.53	21.55	3	2,132	0.14%
2018/09/06	1	22.40	1	22.40	22.55	0	2,131	0.00%
2018/09/05	11	22.93	10	22.98	22.90	1	2,100	0.05%
2018/09/04	12	21.51	4	21.79	22.10	8	1,916	0.42%
2018/09/03	1	21.05	0	0.00	20.85	1	1,851	0.05%
2018/08/24	0	0.00	1	20.35	20.50	-1	2,170	-0.05%
2018/08/23	0	0.00	1	20.40	20.55	-1	2,261	-0.04%
2018/08/21	1	20.35	0	0.00	20.35	1	2,337	0.04%
2018/08/16	9	20.35	0	0.00	20.55	9	2,439	0.37%
2018/08/13	2	21.08	3	20.50	20.60	-1	2,678	-0.04%
2018/08/10	1	21.40	20	21.38	21.20	-19	2,805	-0.68%
2018/08/08	0	0.00	1	21.60	21.40	-1	3,237	-0.03%
2018/08/07	2	21.60	2	21.45	21.55	0	3,282	0.00%
2018/08/03	1	21.65	0	0.00	21.65	1	3,363	0.03%
2018/08/02	3	21.75	36	21.83	21.40	-33	3,372	-0.98%
2018/08/01	0	0.00	1	21.40	21.10	-1	3,328	-0.03%
2018/07/31	1	21.20	0	0.00	21.30	1	3,341	0.03%
2018/07/30	6	21.30	1	21.60	21.15	5	3,374	0.15%
2018/07/27	0	0.00	2	21.43	21.70	-2	3,507	-0.06%
2018/07/24	0	0.00	3	20.70	20.60	-3	3,579	-0.08%
2018/07/23	5	20.20	0	0.00	20.25	5	3,597	0.14%
2018/07/20	5	20.95	0	0.00	20.75	5	3,586	0.14%
2018/07/19	0	0.00	3	21.15	21.20	-3	3,574	-0.08%
2018/07/18	16	21.16	0	0.00	21.00	16	3,597	0.44%
2018/07/17	0	21.20	0	0.00	21.30	0	3,597	0.00%
2018/07/13	22	21.95	0	0.00	21.90	22	3,682	0.60%
2018/07/11	0	0.00	15	21.96	21.80	-15	3,750	-0.40%
2018/07/10	0	0.00	6	21.90	21.75	-6	3,770	-0.16%
2018/07/09	0	0.00	25	21.96	21.90	-25	3,798	-0.66%
2018/07/06	0	0.00	2	21.55	22.00	-2	3,832	-0.05%
2018/07/05	0	0.00	18	21.38	21.45	-18	3,885	-0.46%
2018/07/04	25	20.91	0	0.00	21.20	25	3,886	0.64%
2018/07/02	10	21.70	2	21.98	21.70	8	3,884	0.21%
2018/06/29	2	21.65	1	21.85	22.00	1	3,887	0.03%
2018/06/28	0	21.55	0	0.00	21.55	0	3,891	0.00%
2018/06/27	3	21.65	4	21.96	21.80	-1	3,917	-0.03%
2018/06/26	5	21.70	2	21.90	21.55	3	3,967	0.08%
2018/06/25	0	21.95	2	22.70	21.95	-2	3,983	-0.05%
2018/06/22	0	22.25	7	22.50	22.35	-7	3,980	-0.18%
2018/06/21	2	22.93	1	22.85	22.80	1	4,012	0.02%
2018/06/20	2	22.75	4	22.55	22.70	-2	4,077	-0.05%
2018/06/19	4	23.30	2	23.43	23.20	2	4,089	0.05%
2018/06/15	56.1	24.45	57	24.14	23.30	-0.9	4,109	-0.02%
2018/06/14	4	23.44	5	23.56	23.55	-1	3,840	-0.03%
2018/06/13	0	0.00	1	23.10	23.10	-1	3,829	-0.03%
2018/06/12	4	23.48	12	23.52	23.25	-8	3,865	-0.21%
2018/06/11	6	23.08	1	23.20	23.05	5	3,818	0.13%
2018/06/08	0.2	22.85	1	23.00	22.85	-0.8	3,820	-0.02%
2018/06/07	6	22.92	1	23.30	22.95	5	3,887	0.13%
2018/06/06	0	0.00	2.5	23.16	23.15	-2.5	3,954	-0.06%
2018/06/05	1	23.30	6	23.58	23.15	-5	4,097	-0.12%
2018/06/01	19.7	23.47	15	23.78	23.40	4.7	4,513	0.10%
2018/05/31	2	23.13	13	23.15	23.00	-11	4,763	-0.23%
2018/05/30	12	22.55	1	22.50	22.60	11	4,862	0.23%
2018/05/29	0	0.00	0.2	22.70	22.80	-0.2	4,869	0.00%
2018/05/28	9	23.21	13	23.32	23.10	-4	4,849	-0.08%
2018/05/25	3	22.87	2	22.95	22.85	1	4,814	0.02%
2018/05/23	12	23.15	11	23.08	22.60	1	4,941	0.02%
2018/05/22	5	23.63	3	23.75	23.00	2	4,946	0.04%
2018/05/21	7	23.51	13	23.72	23.10	-6	4,860	-0.12%
2018/05/18	4.1	23.82	4	23.89	23.50	0.1	4,798	0.00%
2018/05/17	25.7	23.91	26	23.97	24.00	-0.3	4,747	-0.01%
2018/05/16	0	0.00	2	22.30	21.85	-2	4,391	-0.05%
2018/05/15	3	22.83	3	22.78	22.55	0	4,409	0.00%
2018/05/14	3	22.65	24	22.37	22.70	-21	4,493	-0.47%
2018/05/11	2	22.35	2	22.23	21.75	0	4,486	0.00%
2018/05/10	1	22.20	1	22.15	22.25	0	4,539	0.00%
2018/05/09	0	0.00	1	22.30	22.20	-1	4,574	-0.02%
2018/05/08	3	22.07	2	22.23	22.10	1	4,624	0.02%
2018/05/07	0	0.00	1	22.60	22.00	-1	4,717	-0.02%
2018/05/04	11	22.58	10	22.78	22.40	1	4,749	0.02%
2018/05/03	6	21.60	6	21.93	22.10	0	4,685	0.00%
2018/04/30	6	21.45	7	21.36	21.55	-1	4,800	-0.02%
2018/04/27	0	0.00	5	20.30	20.20	-5	4,877	-0.10%
2018/04/26	0	0.00	15	20.10	20.00	-15	5,019	-0.30%
2018/04/25	0	0.00	2	20.50	20.50	-2	5,058	-0.04%
2018/04/24	12	20.77	2	20.60	20.55	10	5,130	0.19%
2018/04/23	11	21.30	12	21.31	21.30	-1	5,184	-0.02%
2018/04/20	15	21.47	11	21.37	21.30	4	5,303	0.08%
2018/04/19	7	21.29	89	21.22	21.35	-82	5,381	-1.52%
2018/04/18	81.5	21.45	12	21.58	21.30	69.5	5,416	1.28%
2018/04/17	38	21.94	88	21.81	21.90	-50	5,545	-0.90%
2018/04/16	23	22.36	14	22.22	22.00	9	5,745	0.16%
2018/04/13	11	23.20	10	22.80	22.65	1	5,892	0.02%
2018/04/12	6	23.53	6	23.63	23.30	0	6,392	0.00%
2018/04/11	17	22.94	19	22.96	22.90	-2	6,442	-0.03%
2018/04/10	26	22.36	0	0.00	22.40	26	6,593	0.39%
2018/04/09	40	21.82	41	21.99	22.10	-1	6,857	-0.01%
2018/04/03	49	21.77	55	21.84	22.00	-6	7,239	-0.08%
2018/04/02	10	22.28	20	22.39	22.40	-10	7,410	-0.13%
2018/03/31	10	22.15	10	22.28	22.15	0	7,969	0.00%
2018/03/30	4	21.76	10	22.06	22.00	-6	8,196	-0.07%
2018/03/29	80	21.69	80	22.07	21.65	0	8,384	0.00%
2018/03/28	16	22.29	1	22.60	22.20	15	8,581	0.17%
2018/03/27	1	22.85	2	23.05	22.85	-1	8,554	-0.01%
2018/03/26	29	22.68	14	22.56	22.70	15	8,541	0.18%
2018/03/23	31	22.39	6	22.55	22.30	25	8,559	0.29%
2018/03/22	17	23.68	4	23.85	23.35	13	8,495	0.15%
2018/03/21	2	24.38	7	24.21	24.20	-5	8,472	-0.06%
2018/03/20	18.4	23.73	6	23.92	23.65	12.4	8,406	0.15%
2018/03/19	20	23.81	31	23.91	23.80	-11	8,398	-0.13%
2018/03/16	17	24.45	13	24.61	24.15	4	8,373	0.05%
2018/03/15	4	24.66	2	24.80	24.50	2	8,416	0.02%
2018/03/14	1	24.55	61	24.57	24.60	-60	8,465	-0.71%
2018/03/13	18	24.79	18	24.70	24.40	0	8,433	0.00%
2018/03/12	25	25.32	4	25.23	25.10	21	8,343	0.25%
2018/03/09	36	25.21	23	25.24	25.25	13	8,241	0.16%
2018/03/08	17	24.84	28.8	24.95	25.55	-11.8	8,076	-0.15%
2018/03/07	24.4	24.48	18	24.75	24.10	6.4	7,887	0.08%
2018/03/06	17	24.63	6	24.55	25.00	11	7,555	0.15%
2018/03/05	22	23.26	40	22.83	23.30	-18	7,214	-0.25%
2018/03/02	13	21.97	3	21.92	22.00	10	7,038	0.14%
2018/03/01	0	0.00	8	21.58	21.55	-8	7,066	-0.11%
2018/02/27	26	22.14	28	21.73	21.65	-2	7,081	-0.03%
2018/02/26	2	22.15	36	22.37	22.10	-34	7,122	-0.48%
2018/02/23	53	22.56	16	22.52	22.60	37	7,427	0.50%
2018/02/22	21	22.25	5	22.00	21.75	16	7,604	0.21%
2018/02/21	3	21.33	4	21.51	21.90	-1	7,570	-0.01%
2018/02/12	3	20.50	2	20.70	20.15	1	7,530	0.01%
2018/02/09	3	19.47	3	19.65	20.20	0	7,500	0.00%
2018/02/08	8	21.25	3	21.32	21.35	5	7,409	0.07%
2018/02/07	27	21.94	5	22.06	21.10	22	7,368	0.30%
2018/02/06	25	21.03	14	21.70	21.10	11	7,317	0.15%
2018/02/05	5	22.61	6	22.68	23.00	-1	7,230	-0.01%
2018/02/02	3	22.20	6	22.46	23.05	-3	7,178	-0.04%
2018/02/01	5	22.07	0	0.00	22.00	5	7,106	0.07%
2018/01/31	7	22.24	7	22.25	22.45	0	7,059	0.00%
2018/01/30	25	23.01	18	22.80	21.90	7	6,979	0.10%
2018/01/29	11	23.28	11	23.40	23.35	0	6,871	0.00%
2018/01/26	27	24.16	10.4	23.98	23.50	16.6	6,808	0.24%
2018/01/25	8	24.38	14	24.40	24.20	-6	6,743	-0.09%
2018/01/24	7	23.94	9	23.96	24.00	-2	6,615	-0.03%
2018/01/23	26	24.65	15.7	24.65	24.00	10.3	6,549	0.16%
2018/01/22	28	24.14	32	24.13	24.65	-4	6,448	-0.06%
2018/01/19	16	23.32	15	23.17	23.25	1	6,291	0.02%
2018/01/18	24	23.60	30	23.50	23.20	-6	6,251	-0.10%
2018/01/17	20	23.72	16	23.70	23.60	4	6,174	0.06%
2018/01/16	26	24.48	31	24.76	24.10	-5	6,093	-0.08%
2018/01/15	23	23.85	36	23.85	24.10	-13	5,959	-0.22%
2018/01/12	24	24.57	20	24.63	24.30	4	5,873	0.07%
2018/01/11	38	24.43	48	24.44	24.40	-10	5,785	-0.17%
2018/01/10	23	25.48	15	25.35	25.40	8	5,614	0.14%
2018/01/09	26	24.26	22	24.52	25.00	4	5,404	0.07%
2018/01/08	157	25.24	44	25.10	24.15	113	5,228	2.16%	大買/鉅額交易
2018/01/05	13	24.09	13	24.07	24.00	0	4,691	0.00%
2018/01/04	15	23.46	16	23.83	24.30	-1	4,591	-0.02%
2018/01/03	12	23.77	16	23.78	24.00	-4	4,367	-0.09%
2018/01/02	37	22.19	22.8	22.03	23.15	14.2	4,105	0.35%