光洋科 (1785)-富邦-高雄券商分點個股進出

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
44.45
漲跌
▲1.65
漲幅
+3.86%
成交量
5,208張
產業
上櫃其他電子類股
752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-高雄券商分點個股進出

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-高雄券商分點個股進出
富邦-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/08	4.1	43.24	14	44.42	44.45	-9.9	9,508	-0.10%
2024/05/07	0	43.05	4	42.73	42.80	-4	9,450	-0.04%
2024/05/06	2	43.15	1	43.15	43.15	1	9,433	0.01%
2024/05/03	17	43.99	8	44.85	43.40	9	9,391	0.10%
2024/05/02	1.2	44.31	20	44.35	44.70	-18.8	9,343	-0.20%
2024/04/29	5	44.27	60	44.70	45.00	-55	9,405	-0.58%
2024/04/26	3	44.67	50.1	44.70	44.40	-47.1	9,390	-0.50%
2024/04/25	3	44.38	255	44.38	44.40	-252	9,368	-2.69%	大賣/鉅額交易
2024/04/24	0	45.30	3	45.15	45.10	-3	9,332	-0.03%
2024/04/23	4	44.17	1	44.20	44.15	3	9,307	0.03%
2024/04/22	15.1	44.68	2	44.93	44.20	13.1	9,274	0.14%
2024/04/19	15.1	45.88	34	46.83	46.25	-18.9	9,165	-0.21%
2024/04/18	3	48.03	1	47.85	47.80	2	8,999	0.02%
2024/04/17	5	48.44	4	49.09	48.95	1	8,892	0.01%
2024/04/16	5	47.92	4	48.31	47.30	1	8,740	0.01%
2024/04/15	20	50.03	62	50.05	48.75	-42	8,511	-0.49%
2024/04/12	4	48.93	0	0.00	48.75	4	8,019	0.05%
2024/04/11	18	48.22	5	48.05	48.10	13	7,909	0.16%
2024/04/10	21	49.44	10	49.56	49.05	11	7,808	0.14%
2024/04/09	13	49.92	17	49.56	49.60	-4	7,656	-0.05%
2024/04/08	3	48.77	6	48.93	48.70	-3	7,433	-0.04%
2024/04/03	4	47.38	5	47.33	47.90	-1	7,262	-0.01%
2024/04/02	27	48.55	0	0.00	47.85	27	7,177	0.38%
2024/04/01	9	49.03	2	49.00	48.55	7	7,064	0.10%
2024/03/29	0	0.00	8	49.59	49.55	-8	6,895	-0.12%
2024/03/28	9	50.74	32	51.29	49.55	-23	6,529	-0.35%
2024/03/27	15	49.99	20	48.88	50.10	-5	5,985	-0.08%
2024/03/26	2	47.87	13	47.90	47.40	-11	5,732	-0.19%
2024/03/25	5	48.49	2	48.48	48.60	3	5,586	0.05%
2024/03/22	54	49.42	33	49.29	49.00	21	5,434	0.39%
2024/03/21	65	51.06	52.1	51.04	50.00	12.9	5,201	0.25%
2024/03/20	33.1	49.31	102.2	49.11	49.55	-69.2	4,624	-1.50%	大賣/
2024/03/19	29	46.65	33	46.45	46.25	-4	3,990	-0.10%
2024/03/18	11	44.68	28	44.74	44.95	-17	3,809	-0.45%
2024/03/15	2.5	43.70	0	0.00	43.50	2.5	3,753	0.07%
2024/03/14	0.5	44.14	2.3	43.48	44.25	-1.8	3,720	-0.05%
2024/03/13	1.3	44.41	5.8	44.59	43.70	-4.5	3,689	-0.12%
2024/03/12	1	43.60	0	0.00	43.70	1	3,626	0.03%
2024/03/11	5	43.30	4	43.25	42.90	1	3,608	0.03%
2024/03/08	10.1	44.28	9	44.37	44.00	1.1	3,594	0.03%
2024/03/07	38	47.88	42.2	47.83	46.20	-4.2	3,465	-0.12%
2024/03/06	0	45.12	15	45.53	45.90	-15	2,950	-0.51%
2024/03/05	19	45.26	0.1	45.10	44.85	19	2,880	0.66%
2024/03/04	1	45.35	7.4	45.03	45.30	-6.4	2,797	-0.23%
2024/03/01	0	44.15	5	44.08	43.90	-5	2,656	-0.19%
2024/02/29	1	44.20	57	44.00	44.25	-56	2,641	-2.12%
2024/02/27	3.1	43.40	7	44.16	43.40	-3.9	2,606	-0.15%
2024/02/26	4.3	44.33	9	44.35	44.50	-4.7	2,614	-0.18%
2024/02/23	9	42.84	1	42.70	42.65	8	2,586	0.31%
2024/02/22	2	43.48	1	43.60	43.35	1	2,538	0.04%
2024/02/21	10	44.38	14	44.39	44.50	-4	2,499	-0.16%
2024/02/20	0	43.65	4	43.66	43.50	-4	2,392	-0.17%
2024/02/19	0	0.00	1	43.65	43.35	-1	2,339	-0.04%
2024/02/16	13	44.12	25	44.04	44.15	-12	2,236	-0.54%
2024/02/15	1	42.25	9.3	41.76	42.15	-8.3	1,977	-0.42%
2024/02/05	1	39.05	0	0.00	39.00	1	1,781	0.06%
2024/02/02	0	0.00	7	39.10	39.05	-7	1,805	-0.39%
2024/01/30	3.1	39.79	0.3	39.45	39.40	2.8	1,904	0.15%
2024/01/29	3	40.40	3	40.55	40.05	0	2,053	0.00%
2024/01/26	2	40.00	50	40.20	40.20	-48	2,018	-2.38%
2024/01/25	0	0.00	0.1	40.10	39.75	-0.1	2,014	0.00%
2024/01/24	30	40.13	2.1	40.11	40.05	27.9	2,009	1.39%
2024/01/23	10	39.85	0.6	39.55	39.85	9.4	2,068	0.45%
2024/01/22	5	38.88	0	0.00	38.75	5	2,115	0.24%
2024/01/18	2	36.85	0	0.00	37.10	2	2,191	0.09%
2024/01/17	3	37.35	0	0.00	37.10	3	2,362	0.13%
2024/01/12	5	38.08	2	37.95	37.95	3	2,836	0.11%
2024/01/11	0	0.00	5	38.06	38.25	-5	2,863	-0.17%
2024/01/09	8	37.83	2	37.75	37.85	6	2,904	0.21%
2024/01/08	4	38.10	0	0.00	38.05	4	2,972	0.13%
2024/01/05	9	38.50	1	38.30	38.30	8	2,978	0.27%
2024/01/04	1.2	38.28	0	0.00	38.20	1.2	3,011	0.04%
2024/01/03	0.1	38.50	0	0.00	38.65	0.1	3,031	0.00%
2023/12/29	4	38.85	10	38.83	38.85	-6	3,022	-0.20%
2023/12/28	10.5	39.26	0	0.00	39.15	10.5	3,006	0.35%
2023/12/27	1	38.95	0	0.00	38.90	1	3,000	0.03%
2023/12/26	1	39.05	0	0.00	39.00	1	2,994	0.03%
2023/12/25	3	38.90	0	0.00	38.80	3	2,992	0.10%
2023/12/22	0.1	39.00	1	38.90	38.85	-0.9	2,995	-0.03%
2023/12/19	1	39.05	0	0.00	39.10	1	2,985	0.03%
2023/12/18	2	39.45	0	0.00	39.40	2	2,978	0.07%
2023/12/15	0	0.00	3	40.30	40.10	-3	2,964	-0.10%
2023/12/14	2	39.78	1	40.20	39.95	1	2,955	0.03%
2023/12/13	3	39.80	0.8	39.60	39.75	2.2	2,957	0.07%
2023/12/08	52	39.20	0	0.00	39.00	52	2,957	1.76%
2023/12/07	1	39.05	0	0.00	39.10	1	2,936	0.03%
2023/12/06	13	39.58	0	0.00	39.35	13	2,924	0.44%
2023/12/05	2.2	39.82	0	0.00	39.90	2.2	2,901	0.08%
2023/12/04	0	0.00	14	41.20	41.25	-14	2,848	-0.49%
2023/12/01	0	0.00	5	40.20	40.10	-5	2,772	-0.18%
2023/11/30	50	40.30	2	40.53	40.50	48	2,767	1.73%
2023/11/29	18	41.00	6	40.30	40.30	12	2,772	0.43%
2023/11/28	3	40.45	0	0.00	40.40	3	2,760	0.11%
2023/11/27	1	40.40	0	0.00	39.90	1	2,788	0.04%
2023/11/24	1	40.70	0	0.00	40.70	1	2,759	0.04%
2023/11/23	1.1	41.44	0.1	41.65	40.85	1	2,742	0.04%
2023/11/22	0	0.00	6.1	41.15	41.15	-6.1	2,657	-0.23%
2023/11/20	1	40.55	2	40.60	40.55	-1	2,567	-0.04%
2023/11/17	4	40.08	4.5	40.05	40.05	-0.5	2,520	-0.02%
2023/11/16	2	39.35	0	0.00	39.60	2	2,493	0.08%
2023/11/14	1	39.10	3.7	39.03	39.25	-2.7	2,516	-0.11%
2023/11/10	2	38.00	0	0.00	38.10	2	2,487	0.08%
2023/11/09	0.7	39.30	5	38.95	39.05	-4.3	2,462	-0.18%
2023/11/08	10.1	39.50	2	39.48	39.35	8.1	2,489	0.32%
2023/11/07	1	40.55	2	40.45	40.05	-1	2,471	-0.04%
2023/11/06	11	40.73	15.6	40.68	40.80	-4.6	2,458	-0.19%
2023/11/02	1	39.65	5	39.16	39.10	-4	2,323	-0.17%
2023/11/01	12	39.28	6.5	38.95	39.25	5.5	2,389	0.23%
2023/10/31	2	40.85	6	39.53	39.10	-4	2,725	-0.15%
2023/10/30	15	40.79	12	40.73	40.80	3	3,481	0.09%
2023/10/27	2.6	39.77	6	39.82	39.40	-3.4	3,366	-0.10%
2023/10/26	6	39.72	2	40.00	40.00	4	3,376	0.12%
2023/10/25	8	40.46	17.3	40.45	40.20	-9.3	3,416	-0.27%
2023/10/24	3.1	39.52	1	39.55	39.20	2.1	3,341	0.06%
2023/10/23	3	40.02	13.4	40.04	39.70	-10.4	3,298	-0.31%
2023/10/20	6	40.07	38.4	39.69	39.65	-32.4	3,099	-1.04%
2023/10/19	2	38.30	22	38.48	38.80	-20	2,914	-0.69%
2023/10/18	2	38.13	13	38.49	38.05	-11	2,917	-0.38%
2023/10/17	0	0.00	7	38.61	38.60	-7	2,897	-0.24%
2023/10/16	6	38.77	7	38.57	38.40	-1	2,903	-0.03%
2023/10/13	1	38.05	4	38.15	38.20	-3	2,875	-0.10%
2023/10/12	0.2	38.00	1	38.10	38.05	-0.9	2,888	-0.03%
2023/10/11	2	37.55	0	0.00	37.40	2	2,880	0.07%
2023/10/05	1	37.05	0	0.00	37.05	1	2,936	0.03%
2023/10/02	0	0.00	21	36.63	36.80	-21	3,285	-0.64%
2023/09/27	3	36.15	0	0.00	35.95	3	3,379	0.09%
2023/09/26	6	36.50	0	0.00	36.45	6	3,399	0.18%
2023/09/25	2	36.73	5	36.85	36.85	-3	3,416	-0.09%
2023/09/22	4	36.69	0	0.00	36.65	4	3,438	0.12%
2023/09/20	2	37.35	10	37.38	37.20	-8	3,509	-0.23%
2023/09/19	7	37.93	7	38.05	37.65	0	3,713	0.00%
2023/09/18	5	37.90	0	0.00	37.85	5	3,821	0.13%
2023/09/15	4	37.55	0	0.00	37.75	4	3,803	0.11%
2023/09/11	5	36.75	0	0.00	36.90	5	3,857	0.13%
2023/09/08	2	36.80	0	0.00	37.00	2	3,914	0.05%
2023/09/05	1	37.60	0	0.00	37.65	1	4,174	0.02%
2023/09/04	0	0.00	1	37.35	37.60	-1	4,203	-0.02%
2023/09/01	1	37.00	0	0.00	37.25	1	4,357	0.02%
2023/08/31	1	36.85	2	36.95	37.50	-1	4,358	-0.02%
2023/08/30	2	36.30	1	36.30	36.30	1	4,342	0.02%
2023/08/28	0	0.00	9	36.40	36.30	-9	4,376	-0.21%
2023/08/25	0	0.00	2	36.08	36.30	-2	4,386	-0.05%
2023/08/24	0	0.00	3	36.00	36.00	-3	4,386	-0.07%
2023/08/21	10.1	35.60	0	0.00	35.45	10.1	4,624	0.22%
2023/08/18	3	36.20	45	35.65	35.60	-42	4,850	-0.87%
2023/08/17	0	0.00	2	35.75	35.90	-2	4,859	-0.04%
2023/08/16	1	35.20	2	35.28	35.15	-1	4,911	-0.02%
2023/08/15	1	35.50	1	35.15	35.50	0	4,916	0.00%
2023/08/14	4.1	35.26	3	35.20	35.00	1.1	4,906	0.02%
2023/08/11	8	36.33	0	0.00	36.40	8	4,859	0.16%
2023/08/09	1	37.10	0	0.00	37.15	1	4,791	0.02%
2023/08/08	5	37.40	0	0.00	37.75	5	4,765	0.10%
2023/08/07	2	37.53	10	37.20	37.55	-8	4,735	-0.17%
2023/08/04	69.1	37.53	16	37.42	37.25	53	4,646	1.14%
2023/08/02	38	41.07	45	40.82	41.35	-7	4,297	-0.16%
2023/08/01	4	37.80	0	0.00	37.70	4	3,447	0.12%
2023/07/31	0	0.00	1	37.75	37.60	-1	3,499	-0.03%
2023/07/28	3	37.75	3	37.85	37.80	0	3,457	0.00%
2023/07/27	2	38.20	10	36.28	38.20	-8	3,365	-0.24%
2023/07/26	0	36.40	0	0.00	36.15	0	3,277	0.00%
2023/07/25	2	35.95	6	35.77	36.15	-4	3,276	-0.12%
2023/07/24	6.1	35.85	6	35.68	35.60	0.1	3,270	0.00%
2023/07/21	9	36.72	0	0.00	36.60	9	3,243	0.28%
2023/07/20	1	37.25	0	0.00	37.50	1	3,245	0.03%
2023/07/19	1	37.15	1	37.55	37.00	0	3,239	0.00%
2023/07/18	4	38.30	2	38.65	38.20	2	3,235	0.06%
2023/07/14	0	38.75	0.1	38.85	38.55	-0.1	3,193	0.00%
2023/07/13	5.1	38.60	1.1	38.37	38.35	4	3,231	0.12%
2023/07/12	6	38.66	2	38.90	38.50	4	3,227	0.12%
2023/07/11	12	39.49	8	39.53	39.15	4	3,190	0.13%
2023/07/10	6	40.42	34	39.99	40.95	-28	3,058	-0.92%
2023/07/05	23	39.24	0	0.00	39.10	23	2,871	0.80%
2023/07/03	2	38.50	0	0.00	38.45	2	2,860	0.07%
2023/06/30	0	0.00	2	38.23	38.35	-2	2,848	-0.07%
2023/06/29	2.1	38.40	0	0.00	38.30	2.1	2,825	0.07%
2023/06/28	4	38.53	1	38.90	38.45	3	2,804	0.11%
2023/06/27	19	40.16	7	39.85	38.95	12	2,766	0.43%
2023/06/26	15	39.43	21	39.45	39.45	-6	2,568	-0.23%
2023/06/20	6	38.24	0	0.00	38.25	6	2,489	0.24%
2023/06/19	0	0.00	1	38.80	38.70	-1	2,510	-0.04%
2023/06/16	0	0.00	2	39.10	38.80	-2	2,542	-0.08%
2023/06/15	6	39.01	4	39.17	39.20	2	2,546	0.08%
2023/06/14	0	0.00	10	38.93	38.80	-10	2,531	-0.40%
2023/06/13	26	39.45	17	39.49	39.10	9	2,512	0.36%
2023/06/12	0	0.00	1	38.80	38.10	-1	2,290	-0.04%
2023/06/09	10	38.28	2	38.43	38.35	8	2,359	0.34%
2023/06/08	4	38.55	1	38.65	38.55	3	2,348	0.13%
2023/06/07	4	39.09	5	38.87	39.25	-1	2,324	-0.04%
2023/06/05	5	37.76	2	37.95	37.95	3	2,165	0.14%
2023/06/02	0	0.00	1	37.60	37.35	-1	2,155	-0.05%
2023/06/01	12	36.97	2	37.00	36.95	10	2,145	0.47%
2023/05/31	1	37.10	0	0.00	37.20	1	2,133	0.05%
2023/05/30	2	37.18	0	0.00	37.15	2	2,121	0.09%
2023/05/26	7.1	38.17	8	37.68	37.55	-0.9	2,113	-0.04%
2023/05/25	16	39.25	1.5	39.00	38.85	14.5	2,011	0.72%
2023/05/24	4	39.30	11	38.36	39.55	-7	1,899	-0.37%
2023/05/23	0	0.00	7	37.99	37.85	-7	1,676	-0.42%
2023/05/22	1	37.55	8	37.33	37.60	-7	1,632	-0.43%
2023/05/19	0	0.00	3	36.50	36.60	-3	1,581	-0.19%
2023/05/18	3	36.10	0	0.00	36.05	3	1,573	0.19%
2023/05/17	0	0.00	1	36.25	36.10	-1	1,587	-0.06%
2023/05/15	3	35.55	0	0.00	35.90	3	1,587	0.19%
2023/05/11	1	36.15	0	0.00	35.80	1	1,638	0.06%
2023/05/10	0.1	35.95	0	0.00	36.15	0.1	1,682	0.00%
2023/05/09	4.1	36.04	0	0.00	36.00	4.1	1,719	0.24%
2023/05/08	1	36.60	0	0.00	36.55	1	1,752	0.06%
2023/05/05	0	0.00	5.2	37.25	37.10	-5.2	1,907	-0.27%
2023/05/03	1	36.75	0	0.00	36.50	1	2,083	0.05%
2023/04/26	0.1	35.00	0	0.00	35.70	0.1	2,092	0.00%
2023/04/25	0.1	35.50	0	0.00	34.95	0.1	2,091	0.00%
2023/04/21	0.1	35.85	2	36.38	35.65	-1.9	2,072	-0.09%
2023/04/18	3	38.40	0	0.00	37.75	3	2,022	0.15%
2023/04/17	6	37.74	5	37.95	37.95	1	1,985	0.05%
2023/04/14	0.4	37.50	0	0.00	37.20	0.4	1,949	0.02%
2023/04/13	1	37.10	0	37.05	36.90	1	1,930	0.05%
2023/04/12	1	37.50	0	0.00	37.40	1	1,925	0.05%
2023/04/11	1	37.55	6	37.05	37.50	-5	1,903	-0.26%
2023/04/10	1.1	37.05	2	37.35	37.10	-0.9	1,866	-0.05%
2023/04/07	8	37.28	0	36.95	37.30	8	1,861	0.43%
2023/04/06	0	0.00	1	37.00	36.75	-1	1,842	-0.05%
2023/03/30	0.1	36.45	0	0.00	36.30	0.1	1,809	0.01%
2023/03/29	0	36.47	0	0.00	36.35	0	1,817	0.00%
2023/03/28	0.5	36.63	0	0.00	36.40	0.5	1,827	0.03%
2023/03/27	0.1	37.00	0	0.00	36.90	0.1	1,819	0.01%
2023/03/24	2.1	37.20	2	37.18	37.05	0.1	1,822	0.00%
2023/03/23	0	0.00	3	36.83	36.85	-3	1,803	-0.17%
2023/03/22	4	36.35	0	0.00	36.35	4	1,784	0.22%
2023/03/21	0	37.40	2	37.25	36.75	-2	1,759	-0.11%
2023/03/20	0	36.45	1	36.30	36.55	-1	1,723	-0.06%
2023/03/17	0.1	35.30	24	36.06	35.30	-23.9	1,717	-1.39%
2023/03/16	4	37.06	8	36.38	35.95	-4	1,702	-0.23%
2023/03/15	0.1	36.38	2	36.23	36.10	-1.9	1,682	-0.12%
2023/03/14	33.3	37.43	10	37.71	36.10	23.2	1,768	1.31%
2023/03/13	2	36.25	0	0.00	36.10	2	1,747	0.12%
2023/03/10	3	36.65	0	0.00	36.60	3	1,753	0.17%
2023/03/09	3	37.32	1	37.50	37.20	2	1,778	0.11%
2023/03/08	2	37.90	0	0.00	37.85	2	1,784	0.11%
2023/03/03	4	36.78	1	36.80	36.65	3	1,787	0.17%
2023/03/01	0	0.00	1	36.55	36.70	-1	1,910	-0.05%
2023/02/24	3	37.00	1	37.10	37.00	2	1,906	0.11%
2023/02/23	1	37.15	0	37.32	37.05	1	1,914	0.05%
2023/02/22	0	37.15	1	36.95	36.90	-1	1,940	-0.05%
2023/02/20	4	37.40	0	0.00	37.75	4	2,196	0.18%
2023/02/16	0	37.10	0	0.00	37.20	0	2,344	0.00%
2023/02/15	0	36.85	2	37.35	36.60	-2	2,368	-0.08%
2023/02/09	0	37.85	1	37.95	37.60	-1	2,389	-0.04%
2023/02/08	1	38.40	0	0.00	38.60	1	2,348	0.04%
2023/02/07	0	37.70	1	37.50	37.60	-1	2,297	-0.04%
2023/02/06	1	38.60	6.1	38.53	38.35	-5.1	2,263	-0.22%
2023/02/03	0	38.68	2.3	38.92	38.95	-2.3	2,222	-0.10%
2023/02/02	9	37.31	35	37.62	37.60	-26	2,048	-1.27%
2023/02/01	0	0.00	7	35.54	35.70	-7	1,844	-0.38%
2023/01/31	1	34.65	11	34.28	34.65	-10	1,806	-0.55%
2023/01/30	0	0.00	14	34.04	33.75	-14	1,779	-0.79%
2023/01/17	0	0.00	1	33.40	33.35	-1	1,768	-0.06%
2023/01/16	1	33.30	0	0.00	33.30	1	1,773	0.06%
2023/01/12	0	0.00	11	33.61	33.65	-11	1,767	-0.62%
2023/01/09	0	0.00	0	33.35	33.45	0	1,767	0.00%
2023/01/06	0	0.00	10	33.00	33.10	-10	1,765	-0.57%
2023/01/05	20	33.37	0	0.00	33.25	20	1,781	1.12%
2023/01/03	1	31.85	22	32.19	32.25	-21	1,779	-1.18%
2022/12/30	0	0.00	1	32.70	32.05	-1	1,784	-0.06%
2022/12/28	2	32.50	1	32.70	32.00	1	1,787	0.06%
2022/12/23	1	32.35	1	32.20	32.45	0	1,833	0.00%
2022/12/22	0	0.00	2	32.75	32.95	-2	1,857	-0.11%
2022/12/20	2	32.58	0	0.00	31.90	2	1,993	0.10%
2022/12/16	1	32.80	1	33.05	32.80	0	2,031	0.00%
2022/12/15	2	33.40	2	33.40	33.30	0	2,027	0.00%
2022/12/14	2	33.10	0	0.00	33.10	2	2,032	0.10%
2022/12/13	1.1	33.15	2	33.15	32.90	-0.9	2,045	-0.04%
2022/12/12	2	33.20	21	32.96	33.50	-19	2,078	-0.91%
2022/12/09	2	33.45	1	33.50	33.75	1	2,199	0.05%
2022/12/07	2	34.13	1.5	33.88	33.65	0.5	2,169	0.02%
2022/12/06	7	35.51	7	35.20	34.45	0	2,152	0.00%
2022/12/05	16	34.94	2	34.95	35.25	14	2,061	0.68%
2022/12/02	2	34.33	0	0.00	34.30	2	1,998	0.10%
2022/12/01	11	34.69	0	0.00	34.10	11	1,991	0.55%
2022/11/28	1	32.60	2	33.15	33.50	-1	1,952	-0.05%
2022/11/25	0	0.00	3	33.40	33.25	-3	1,943	-0.15%
2022/11/24	1	33.60	1	33.80	33.80	0	1,934	0.00%
2022/11/23	15	34.81	10.5	34.74	34.30	4.5	1,908	0.24%
2022/11/22	3	32.70	7	32.83	32.90	-4	1,809	-0.22%
2022/11/21	1	33.00	1	33.10	33.45	0	1,798	0.00%
2022/11/18	7	34.02	2	33.90	33.40	5	1,786	0.28%
2022/11/17	4	34.26	3	34.28	34.25	1	1,754	0.06%
2022/11/16	7	34.74	5	34.66	35.00	2	1,701	0.12%
2022/11/15	1	33.05	21	33.98	34.45	-20	1,502	-1.33%
2022/11/14	0	0.00	3	31.40	31.35	-3	1,397	-0.21%
2022/11/11	3	30.77	0	0.00	30.00	3	1,374	0.22%
2022/11/10	0	30.25	8	30.35	30.25	-8	1,365	-0.59%
2022/11/08	1	29.30	2	30.15	29.95	-1	1,416	-0.07%
2022/11/01	0.1	28.25	4	28.25	28.25	-4	1,433	-0.28%
2022/10/27	0	0.00	1	27.85	27.90	-1	1,516	-0.07%
2022/10/26	3.1	27.41	6	27.55	27.10	-2.9	1,520	-0.19%
2022/10/18	4	28.95	0	0.00	28.95	4	1,543	0.26%
2022/10/14	2	29.05	1	29.00	29.05	1	1,550	0.06%
2022/10/13	1	27.70	0	0.00	27.70	1	1,560	0.06%
2022/10/11	1	29.75	0	0.00	29.60	1	1,551	0.06%
2022/10/05	0	0.00	2	31.45	31.15	-2	1,598	-0.13%
2022/10/03	1.1	29.36	1	29.55	29.90	0.1	1,646	0.01%
2022/09/30	5	29.85	2	29.85	29.90	3	1,643	0.18%
2022/09/29	2	29.63	8	29.69	29.60	-6	1,643	-0.37%
2022/09/28	18	30.32	16	30.83	29.30	2	1,639	0.12%
2022/09/27	1	32.40	0	0.00	32.50	1	1,522	0.07%
2022/09/26	7.1	33.75	0	0.00	32.90	7.1	1,518	0.47%
2022/09/23	2	34.95	0	0.00	35.05	2	1,523	0.13%
2022/09/22	3	35.08	0	0.00	35.50	3	1,530	0.20%
2022/09/21	1.1	35.65	0	0.00	35.60	1.1	1,526	0.07%
2022/09/19	2	36.85	1	36.55	36.25	1	1,536	0.07%
2022/09/16	28	38.72	34	38.76	38.05	-6	1,501	-0.40%
2022/09/08	0	0.00	1	36.15	36.45	-1	1,499	-0.07%
2022/09/07	5.1	35.85	1	35.75	35.70	4.1	1,527	0.27%
2022/09/06	1	36.35	0	0.00	36.65	1	1,524	0.07%
2022/09/02	2	38.03	0	0.00	37.60	2	1,568	0.13%
2022/08/31	0	0.00	1	38.45	38.80	-1	1,577	-0.06%
2022/08/29	1	37.65	1	38.05	38.00	0	1,615	0.00%
2022/08/26	0.2	39.15	0	0.00	38.90	0.2	1,630	0.01%
2022/08/25	1	38.65	4	38.65	38.55	-3	1,711	-0.18%
2022/08/22	0	0.00	11	38.65	38.30	-11	1,819	-0.60%
2022/08/19	2	38.93	0	0.00	39.15	2	1,818	0.11%
2022/08/17	8	38.95	1	39.10	39.00	7	1,792	0.39%
2022/08/16	1	38.55	1	38.90	38.70	0	1,778	0.00%
2022/08/15	2	39.03	1	39.00	39.05	1	1,768	0.06%
2022/08/12	1	37.50	0	0.00	37.60	1	1,733	0.06%
2022/08/10	2	37.40	0	0.00	37.15	2	1,718	0.12%
2022/08/08	25	35.95	0	0.00	36.75	25	1,724	1.45%
2022/08/05	1	35.80	0	0.00	35.95	1	1,727	0.06%
2022/08/04	1	35.00	0	0.00	35.40	1	1,793	0.06%
2022/08/03	3.1	35.54	3	35.45	35.40	0.1	1,834	0.01%
2022/08/02	0.1	36.80	0	0.00	36.75	0.1	1,840	0.00%
2022/07/21	0	0.00	4	38.94	39.50	-4	2,058	-0.19%
2022/07/20	1	38.65	2	38.85	38.65	-1	2,067	-0.05%
2022/07/19	0	38.75	0	0.00	38.50	0	2,131	0.00%
2022/07/18	2	39.15	0	0.00	38.90	2	2,225	0.09%
2022/07/14	1	37.17	0	0.00	37.95	1	2,257	0.05%
2022/07/13	2	37.15	3	37.68	37.55	-1	2,260	-0.04%
2022/07/12	3.1	35.79	1	35.80	35.35	2.1	2,249	0.09%
2022/07/08	0	0.00	1	39.90	39.90	-1	2,292	-0.04%
2022/07/07	3	37.90	1.2	37.67	38.60	1.8	2,306	0.08%
2022/07/06	1	39.25	1	37.75	37.75	0	2,326	0.00%
2022/07/05	1.1	39.29	1	39.35	39.30	0.1	2,382	0.00%
2022/07/04	1	38.60	0	0.00	38.25	1	2,382	0.04%
2022/07/01	0.1	39.70	13	40.06	38.50	-12.9	2,441	-0.53%
2022/06/30	0	0.00	1	40.75	40.90	-1	2,436	-0.04%
2022/06/28	5	43.05	0	0.00	42.75	5	2,487	0.20%
2022/06/27	3	42.18	1	42.25	42.45	2	2,651	0.08%
2022/06/21	1	41.30	5	41.75	41.70	-4	2,757	-0.15%
2022/06/20	0.1	42.35	1	41.20	40.55	-1	2,785	-0.03%
2022/06/17	0	0.00	11	42.50	42.65	-11	2,810	-0.39%
2022/06/16	3	44.30	3	44.13	43.70	0	2,789	0.00%
2022/06/15	0	0.00	1	44.80	44.70	-1	2,775	-0.04%
2022/06/14	0	0.00	8	44.05	44.70	-8	2,789	-0.29%
2022/06/13	3.1	45.18	0	0.00	45.10	3.1	2,780	0.11%
2022/06/09	1	45.90	0	0.00	45.80	1	2,829	0.04%
2022/06/07	0	0.00	1	45.80	45.60	-1	2,885	-0.03%
2022/06/06	1	45.80	0	0.00	45.80	1	2,932	0.03%
2022/06/02	6	46.02	3	47.10	45.95	3	3,037	0.10%
2022/05/31	0	0.00	1	48.00	47.95	-1	3,144	-0.03%
2022/05/27	0	0.00	1	47.40	47.70	-1	3,209	-0.03%
2022/05/26	1	47.20	0	0.00	47.10	1	3,303	0.03%
2022/05/19	0.2	46.90	0	0.00	46.90	0.2	5,313	0.00%
2022/05/18	1	47.10	2	47.18	47.20	-1	5,367	-0.02%
2022/05/17	0	0.00	1	46.40	46.80	-1	5,381	-0.02%
2022/05/16	3	45.85	0	0.00	45.85	3	5,411	0.06%
2022/05/13	0	0.00	3	45.65	45.55	-3	5,443	-0.06%
2022/05/11	1	47.70	112	47.11	47.35	-111	5,564	-1.99%	大賣/鉅額交易
2022/05/10	1	47.95	2	48.40	48.95	-1	5,566	-0.02%
2022/05/09	0	0.00	1	48.50	48.30	-1	5,703	-0.02%
2022/05/05	0	0.00	20	50.30	50.50	-20	5,803	-0.34%
2022/05/04	0	0.00	3	49.08	49.30	-3	5,755	-0.05%
2022/05/03	1	48.45	2	48.45	48.40	-1	5,759	-0.02%
2022/04/29	21	49.41	1	49.00	49.00	20	5,825	0.34%
2022/04/28	50	49.03	1	49.00	49.00	49	5,840	0.84%
2022/04/27	2	48.18	150	48.10	48.40	-148	5,824	-2.54%	大賣/鉅額交易
2022/04/25	14	49.91	1	49.20	49.30	13	5,812	0.22%
2022/04/22	89	51.32	33	51.29	51.00	56	5,753	0.97%
2022/04/21	42	50.36	0	0.00	50.20	42	5,684	0.74%
2022/04/20	2	50.00	1	50.10	49.90	1	5,655	0.02%
2022/04/19	0.3	50.10	0	0.00	49.90	0.3	5,658	0.01%
2022/04/15	19	50.48	1	50.50	50.20	18	5,680	0.32%
2022/04/14	0	0.00	31.4	51.10	51.60	-31.4	5,704	-0.55%
2022/04/13	0	0.00	2.1	49.90	50.00	-2.1	5,700	-0.04%
2022/04/11	2	50.45	3	50.50	50.50	-1	5,866	-0.02%
2022/04/08	2	49.95	40	49.91	49.95	-38	5,853	-0.65%
2022/04/07	2	49.70	83	49.73	49.45	-81	6,111	-1.33%
2022/04/06	2	51.40	1	51.50	51.70	1	6,120	0.02%
2022/03/31	1	51.70	0	0.00	51.10	1	6,173	0.02%
2022/03/30	70	52.65	13	52.27	51.50	57	6,164	0.92%
2022/03/29	105	51.76	0	0.00	51.60	105	6,011	1.75%	大買/鉅額交易
2022/03/28	2	50.00	60	50.03	50.40	-58	5,977	-0.97%
2022/03/25	72	51.19	5	50.70	50.50	67	6,080	1.10%
2022/03/24	2	50.35	0	0.00	50.20	2	6,071	0.03%
2022/03/23	3	51.10	3	51.00	50.60	0	6,072	0.00%
2022/03/22	50	50.36	3	50.47	50.40	47	6,054	0.78%
2022/03/21	1	49.55	0	0.00	49.40	1	6,000	0.02%
2022/03/18	5	49.15	0	0.00	48.95	5	6,044	0.08%
2022/03/17	1	49.15	1	49.10	49.05	0	6,112	0.00%
2022/03/16	2	48.35	3	48.38	48.40	-1	6,235	-0.02%
2022/03/15	3	48.52	0	0.00	48.20	3	6,273	0.05%
2022/03/14	0	0.00	4	49.65	49.65	-4	6,264	-0.06%
2022/03/11	1	50.00	2	50.40	50.10	-1	6,312	-0.02%
2022/03/10	0	0.00	6	50.38	50.80	-6	6,351	-0.09%
2022/03/09	24	49.05	14	48.32	49.25	10	6,374	0.16%
2022/03/08	12	49.13	3	48.07	47.65	9	6,453	0.14%
2022/03/07	24	50.58	123	50.30	49.80	-99	6,689	-1.48%	大賣/
2022/03/04	3	51.30	3.1	52.39	51.30	-0.1	6,628	0.00%
2022/03/03	6	51.00	1	51.10	51.00	5	6,647	0.08%
2022/03/02	143	51.33	44	51.20	51.10	99	6,808	1.45%	大買/
2022/03/01	36.6	51.22	34	51.18	51.20	2.6	6,827	0.04%
2022/02/25	49	52.03	134	52.09	51.80	-85	6,866	-1.24%	大賣/
2022/02/24	377.4	54.49	319	53.78	50.90	58.4	6,926	0.84%	大買/大賣/
2022/02/23	77	53.54	54	53.05	52.90	23	6,216	0.37%
2022/02/22	56	52.93	291	52.84	53.40	-235	6,018	-3.90%	大賣/鉅額交易
2022/02/21	49	52.28	218	51.92	53.00	-169	6,049	-2.79%	大賣/鉅額交易
2022/02/18	2	51.05	10	50.90	50.70	-8	5,974	-0.13%
2022/02/17	0	50.80	0	0.00	50.60	0	6,209	0.00%
2022/02/16	3	51.13	3	51.33	50.90	0	6,871	0.00%
2022/02/15	0	0.00	108	51.02	51.20	-108	7,101	-1.52%	大賣/鉅額交易
2022/02/14	201	52.37	1	50.70	50.90	200	7,280	2.75%	大買/鉅額交易
2022/02/11	4	51.85	7	51.87	51.90	-3	7,317	-0.04%
2022/02/10	8	51.80	200	51.75	51.70	-192	7,522	-2.55%	大賣/鉅額交易
2022/02/09	204	51.83	2	51.70	51.80	202	8,019	2.52%	大買/鉅額交易
2022/02/08	5	50.30	8.4	50.23	50.30	-3.4	8,222	-0.04%
2022/02/07	5	48.73	31	48.05	49.70	-26	8,282	-0.31%
2022/01/26	92.1	46.98	2	46.95	46.90	90.1	8,426	1.07%
2022/01/25	2	47.15	1	46.90	46.85	1	9,026	0.01%
2022/01/24	5.1	47.25	560	47.19	46.95	-554.9	9,842	-5.64%	大賣/鉅額交易
2022/01/21	2	49.08	100	48.90	48.80	-98	9,837	-1.00%
2022/01/20	1.3	49.87	3	49.68	49.60	-1.7	9,886	-0.02%
2022/01/19	1	49.85	1.3	49.90	49.55	-0.3	9,938	0.00%
2022/01/18	0	0.00	100	50.03	49.90	-100	10,025	-1.00%
2022/01/17	2	49.10	23	49.29	49.20	-21	10,129	-0.21%
2022/01/14	1	49.10	6	49.10	49.10	-5	10,226	-0.05%
2022/01/13	10.3	49.41	0	0.00	49.45	10.3	10,366	0.10%
2022/01/12	1	49.65	180	49.47	49.50	-179	10,580	-1.69%	大賣/鉅額交易
2022/01/10	2	49.70	24	49.70	49.70	-22	10,782	-0.20%
2022/01/07	2	49.23	482.1	49.17	49.20	-480.1	10,856	-4.42%	大賣/鉅額交易
2022/01/06	1	50.00	6	50.30	50.30	-5	10,853	-0.05%
2022/01/05	72	50.85	6.6	50.97	50.90	65.4	10,922	0.60%
2022/01/04	289	51.38	12.1	51.13	51.40	276.9	11,045	2.51%	大買/鉅額交易
2022/01/03	6	50.60	4.1	50.50	50.20	1.9	11,158	0.02%
2021/12/30	230	51.55	52	51.31	51.10	178	11,530	1.54%	大買/鉅額交易
2021/12/29	435	50.21	10	50.08	50.20	425	11,667	3.64%	大買/鉅額交易
2021/12/28	27	49.59	0	0.00	49.40	27	11,758	0.23%
2021/12/27	180	50.44	1	50.00	49.90	179	12,157	1.47%	大買/鉅額交易
2021/12/24	2	49.40	0	0.00	49.40	2	12,265	0.02%
2021/12/23	0	0.00	42.1	49.92	49.85	-42.1	12,426	-0.34%
2021/12/22	6	49.57	20	50.20	49.55	-14	12,547	-0.11%
2021/12/21	113	50.81	15.3	50.38	50.20	97.7	12,615	0.77%	大買/
2021/12/20	0	0.00	24	48.94	49.10	-24	12,605	-0.19%
2021/12/17	3	48.32	1	48.30	48.30	2	12,742	0.02%
2021/12/16	22	48.84	2	48.88	48.65	20	12,971	0.15%
2021/12/15	0	0.00	1	48.80	48.70	-1	13,218	-0.01%
2021/12/14	1	48.60	2.1	48.56	48.70	-1.1	13,938	-0.01%
2021/12/13	5.3	48.58	0	0.00	49.60	5.3	14,296	0.04%
2021/12/10	5.8	49.29	647	49.24	49.00	-641.3	14,595	-4.39%	大賣/鉅額交易
2021/12/09	2	50.70	4	50.70	50.30	-2	14,855	-0.01%
2021/12/08	2.3	50.13	1	50.10	50.00	1.3	14,945	0.01%
2021/12/07	24	50.07	13	50.02	50.00	11	14,954	0.07%
2021/12/06	63	50.66	1.3	50.39	50.60	61.7	14,946	0.41%
2021/12/03	69.9	50.26	0	50.40	50.00	69.8	14,982	0.47%
2021/12/02	65	50.86	12	49.81	49.75	53	15,039	0.35%
2021/12/01	587.5	51.17	33	51.13	50.80	554.5	15,171	3.65%	大買/鉅額交易
2021/11/30	5	49.13	9	49.21	49.05	-4	14,883	-0.03%
2021/11/29	28.1	48.09	11	48.20	48.50	17	14,972	0.11%
2021/11/26	10	49.39	223	49.56	49.10	-213	14,967	-1.42%	大賣/鉅額交易
2021/11/25	222.6	51.21	4	50.70	50.60	218.6	14,927	1.46%	大買/鉅額交易
2021/11/24	166	51.15	4	50.78	50.80	162	14,935	1.08%	大買/鉅額交易
2021/11/23	282.6	51.77	0.2	52.00	51.40	282.4	15,077	1.87%	大買/鉅額交易
2021/11/22	38	54.16	5	54.26	53.80	33	14,934	0.22%
2021/11/19	3	53.30	7	53.30	53.50	-4	14,833	-0.03%
2021/11/18	8	54.76	105	53.63	52.90	-97	14,815	-0.65%	大賣/
2021/11/17	1	56.40	1.9	56.39	56.20	-0.9	14,505	-0.01%
2021/11/16	7	57.16	24.3	55.97	55.70	-17.2	14,332	-0.12%
2021/11/15	166.4	58.22	188.4	58.15	56.70	-22	14,092	-0.16%	大買/大賣/
2021/11/12	10	53.34	9	53.24	54.10	1	13,465	0.01%
2021/11/11	1	53.10	6	52.98	53.00	-5	13,244	-0.04%
2021/11/10	3	51.67	15.6	51.40	52.30	-12.6	13,098	-0.10%
2021/11/09	8	50.40	32	50.39	51.40	-24	12,967	-0.19%
2021/11/08	61.1	51.90	33	51.07	51.00	28.1	12,736	0.22%
2021/11/05	52	54.12	42.2	54.47	54.70	9.8	12,220	0.08%
2021/11/04	0.1	52.75	4	53.15	53.00	-3.9	11,885	-0.03%
2021/11/03	139	53.33	10	53.16	52.70	129	11,861	1.09%	大買/鉅額交易
2021/11/02	21	53.81	33	53.40	52.80	-12	11,705	-0.10%
2021/11/01	30	53.52	34.5	53.97	55.00	-4.5	11,120	-0.04%
2021/10/29	6	49.81	4	50.10	50.00	2	10,330	0.02%
2021/10/28	2.4	50.22	10	50.35	50.10	-7.6	10,288	-0.07%
2021/10/27	12	50.50	1	50.20	50.60	11	10,257	0.11%
2021/10/26	12	50.71	157	50.42	50.40	-145	10,279	-1.41%	大賣/鉅額交易
2021/10/25	7	51.04	0	0.00	51.00	7	10,236	0.07%
2021/10/22	0	0.00	4	51.88	52.10	-4	10,328	-0.04%
2021/10/21	9	51.78	14	51.49	51.20	-5	10,454	-0.05%
2021/10/20	53	52.48	5.4	52.34	52.50	47.6	10,387	0.46%
2021/10/19	4	51.48	4	51.58	51.70	0	10,324	0.00%
2021/10/18	32	51.12	10	50.75	51.40	22	10,469	0.21%
2021/10/15	31	50.20	2	50.30	49.95	29	10,771	0.27%
2021/10/13	10	49.45	4	49.41	49.20	6	11,804	0.05%
2021/10/12	39	50.04	9.2	49.95	49.85	29.8	12,045	0.25%
2021/10/08	24	52.38	5	52.18	51.60	19	12,565	0.15%
2021/10/07	13	52.38	7	52.26	52.70	6	13,491	0.04%
2021/10/06	12.1	51.62	14.1	51.90	52.20	-2	13,794	-0.01%
2021/10/05	4	49.75	21	50.59	51.30	-17	13,520	-0.13%
2021/10/04	90	51.91	85	50.35	49.90	5	13,468	0.04%
2021/10/01	7	50.16	10.3	50.94	50.00	-3.3	13,222	-0.02%
2021/09/30	1.1	50.05	25	50.65	51.20	-23.9	13,329	-0.18%
2021/09/29	13	49.46	2	49.18	49.00	11	13,692	0.08%
2021/09/28	5	50.50	0	0.00	50.50	5	14,339	0.03%
2021/09/27	2	50.50	4	50.55	51.10	-2	14,280	-0.01%
2021/09/24	3	50.50	7.3	50.71	51.00	-4.3	14,231	-0.03%
2021/09/23	8	51.04	13	50.81	50.30	-5	14,114	-0.04%
2021/09/22	13	49.99	8.4	50.13	49.90	4.6	13,911	0.03%
2021/09/17	62	52.84	69.3	53.14	51.50	-7.3	13,682	-0.05%
2021/09/16	20	51.68	32	51.47	51.90	-12	13,032	-0.09%
2021/09/15	11	50.76	103	51.03	51.00	-92	12,655	-0.73%	大賣/
2021/09/14	6.1	51.06	14	50.86	51.80	-7.9	12,311	-0.06%
2021/09/13	100	49.83	69	49.09	49.80	31	11,977	0.26%
2021/09/10	5	49.26	5	48.97	49.20	0	11,946	0.00%
2021/09/09	64	48.58	2	47.35	48.90	62	12,059	0.51%
2021/09/08	1.3	47.52	3	47.73	47.30	-1.7	12,285	-0.01%
2021/09/07	23	48.68	3	48.93	49.15	20	12,480	0.16%
2021/09/06	21	50.65	32	49.40	49.50	-11	12,502	-0.09%
2021/09/03	3	49.02	1	49.00	48.65	2	12,276	0.02%
2021/09/02	11	49.35	3	49.35	48.60	8	12,248	0.07%
2021/09/01	3	49.65	2	49.68	49.90	1	12,108	0.01%
2021/08/31	0	0.00	37	49.00	49.80	-37	12,062	-0.31%
2021/08/30	3	48.55	5	48.30	48.60	-2	11,971	-0.02%
2021/08/27	15	48.53	54	48.69	48.45	-39	11,968	-0.33%
2021/08/26	4	47.43	0	0.00	47.55	4	11,751	0.03%
2021/08/25	5	47.90	2	47.53	47.95	3	11,751	0.03%
2021/08/24	2	47.25	5	47.86	47.05	-3	11,737	-0.03%
2021/08/23	3	46.10	4	46.56	46.50	-1	11,790	-0.01%
2021/08/20	3.1	45.65	0	0.00	45.65	3.1	11,844	0.03%
2021/08/19	2	45.70	50	45.97	45.65	-48	11,855	-0.40%
2021/08/18	0	0.00	2	45.03	45.70	-2	11,853	-0.02%
2021/08/17	0	0.00	3	45.23	44.95	-3	11,930	-0.03%
2021/08/16	10	44.62	7	44.29	44.80	3	11,933	0.03%
2021/08/13	10	45.40	0	0.00	45.40	10	11,922	0.08%
2021/08/12	1	46.30	0	0.00	46.45	1	11,946	0.01%
2021/08/11	2	46.27	2	46.10	46.10	0	12,070	0.00%
2021/08/10	11	46.43	6	46.46	46.35	5	12,156	0.04%
2021/08/09	3.7	46.75	12	47.17	46.25	-8.3	12,326	-0.07%
2021/08/06	14	48.38	2	48.43	48.00	12	12,349	0.10%
2021/08/05	2	47.93	6	48.08	47.90	-4	12,478	-0.03%
2021/08/04	5	48.13	36	47.88	47.80	-31	12,774	-0.24%
2021/08/03	0	0.00	1	47.75	47.85	-1	12,936	-0.01%
2021/08/02	2	47.50	4	47.50	47.90	-2	12,989	-0.02%
2021/07/30	14	47.49	4.2	47.75	47.00	9.8	13,079	0.08%
2021/07/29	1	47.00	0	0.00	47.65	1	13,135	0.01%
2021/07/28	37.3	46.80	15	47.07	47.00	22.3	13,279	0.17%
2021/07/27	17	49.12	11	50.15	48.60	6	13,399	0.04%
2021/07/26	2	50.90	4	51.18	51.00	-2	13,505	-0.01%
2021/07/23	3	50.90	45	51.09	51.20	-42	13,593	-0.31%
2021/07/22	23	50.60	13	50.92	50.30	10	13,704	0.07%
2021/07/21	64	51.79	23	51.92	50.70	41	13,843	0.30%
2021/07/20	80	52.46	59.1	52.55	52.50	20.9	14,556	0.14%
2021/07/19	97	52.24	58.7	52.64	52.40	38.3	14,458	0.26%
2021/07/16	35	50.81	60	50.60	50.50	-25	13,970	-0.18%
2021/07/15	36	52.29	53	52.51	51.80	-17	13,812	-0.12%
2021/07/14	66	51.65	63	51.45	52.10	3	13,442	0.02%
2021/07/13	36.1	48.41	51	48.57	49.10	-14.9	12,527	-0.12%
2021/07/12	5	46.05	14	46.11	46.30	-9	12,177	-0.07%
2021/07/09	19	45.08	2	45.13	45.15	17	12,446	0.14%
2021/07/08	31.1	45.67	14	45.54	45.50	17.1	13,047	0.13%
2021/07/07	27	46.62	11	46.82	46.00	16	13,378	0.12%
2021/07/06	76.1	48.33	19	47.57	47.20	57.1	14,115	0.40%
2021/07/05	22	50.04	29.1	50.05	50.30	-7.1	14,311	-0.05%
2021/07/02	0	0.00	1	46.30	45.80	-1	15,458	-0.01%
2021/07/01	0	0.00	9	45.72	45.35	-9	17,436	-0.05%
2021/06/30	6	46.03	10	46.08	46.45	-4	18,379	-0.02%
2021/06/29	0	0.00	9	46.08	45.90	-9	18,480	-0.05%
2021/06/28	8	45.94	8	45.85	45.95	0	18,515	0.00%
2021/06/25	25	46.31	29	46.34	46.15	-4	18,577	-0.02%
2021/06/24	5	45.40	0	0.00	45.50	5	18,572	0.03%
2021/06/23	0	0.00	7	45.13	45.30	-7	18,610	-0.04%
2021/06/22	6	44.98	14	45.31	44.60	-8	18,669	-0.04%
2021/06/21	20	45.15	5	44.93	44.90	15	18,667	0.08%
2021/06/18	24.1	47.09	5	46.98	46.50	19.1	18,622	0.10%
2021/06/17	9.1	48.03	31	47.73	48.10	-21.9	18,526	-0.12%
2021/06/16	22	46.63	32	46.56	47.45	-10	18,320	-0.05%
2021/06/15	6	45.33	10	45.23	46.90	-4	18,204	-0.02%
2021/06/11	8.1	45.26	10	45.50	45.25	-1.9	18,107	-0.01%
2021/06/10	16	45.14	29	45.17	45.25	-13	18,112	-0.07%
2021/06/09	5	44.91	0	45.10	45.00	5	18,119	0.03%
2021/06/08	7	45.64	4	45.59	45.00	3	18,184	0.02%
2021/06/07	4	45.58	3.5	45.41	45.85	0.5	18,242	0.00%
2021/06/04	8	45.79	5	45.58	45.50	3	18,284	0.02%
2021/06/03	25	46.93	2	46.80	46.80	23	18,230	0.13%
2021/06/02	11	47.55	7	47.37	47.30	4	18,235	0.02%
2021/06/01	7	48.01	18	47.92	48.20	-11	18,217	-0.06%
2021/05/31	16	48.05	24.1	47.89	47.65	-8.1	18,211	-0.04%
2021/05/28	27.7	46.20	15	46.46	46.00	12.7	18,116	0.07%
2021/05/27	3	44.88	1	45.20	45.30	2	18,180	0.01%
2021/05/26	10	45.05	6	45.18	45.35	4	18,237	0.02%
2021/05/25	9	45.87	4	45.59	45.45	5	18,257	0.03%
2021/05/24	5	44.28	4	43.88	44.15	1	18,254	0.01%
2021/05/21	6	43.70	2	43.80	44.10	4	18,342	0.02%
2021/05/20	5	43.49	9	43.35	42.95	-4	18,656	-0.02%
2021/05/19	7	43.77	7	43.92	44.40	0	18,664	0.00%
2021/05/18	20	42.82	15	42.25	43.20	5	18,690	0.03%
2021/05/17	12.5	40.16	26	40.38	39.30	-13.5	18,737	-0.07%
2021/05/14	9	44.13	25.2	44.88	43.40	-16.2	18,621	-0.09%
2021/05/13	12	43.23	46	42.47	44.00	-34	18,559	-0.18%
2021/05/12	29	43.76	13	45.28	43.75	16	18,474	0.09%
2021/05/11	5	48.59	13	48.17	47.90	-8	18,350	-0.04%
2021/05/10	6	50.97	2.3	50.91	50.90	3.7	18,357	0.02%
2021/05/07	4	51.93	12	51.72	52.00	-8	18,398	-0.04%
2021/05/06	4	49.69	5	50.16	49.65	-1	18,442	-0.01%
2021/05/05	21	51.27	24	51.01	50.40	-3	18,373	-0.02%
2021/05/04	14	49.43	20.5	49.91	49.95	-6.5	18,316	-0.04%
2021/05/03	72	52.91	527.5	52.72	51.80	-455.5	18,112	-2.51%	大賣/鉅額交易
2021/04/29	8	56.81	3	56.53	56.20	5	17,895	0.03%
2021/04/28	330	57.00	9	56.97	57.00	321	17,969	1.79%	大買/鉅額交易
2021/04/27	176.1	58.43	47	57.96	57.20	129.1	17,973	0.72%	大買/鉅額交易
2021/04/26	170.4	58.90	100	58.50	57.90	70.4	17,932	0.39%	大買/
2021/04/23	60	54.85	13	55.15	55.80	47	17,023	0.28%
2021/04/22	26	54.74	5.5	54.62	53.00	20.5	17,246	0.12%
2021/04/21	6	55.72	7	55.84	55.30	-1	17,374	-0.01%
2021/04/20	16.1	57.34	4	57.20	56.40	12.1	17,962	0.07%
2021/04/19	1	55.90	12	56.45	56.50	-11	17,822	-0.06%
2021/04/16	23	58.13	19	57.89	56.80	4	17,894	0.02%
2021/04/15	13	57.28	12	57.54	58.30	1	18,926	0.01%
2021/04/14	28	55.75	25	54.76	56.20	3	19,774	0.02%
2021/04/13	31	58.87	98.1	57.79	56.00	-67.1	19,127	-0.35%
2021/04/12	115.1	59.00	51	59.64	58.90	64.1	18,691	0.34%	大買/
2021/04/09	54	57.43	64.5	57.57	57.30	-10.5	17,768	-0.06%
2021/04/08	99	58.56	77.3	58.87	58.50	21.7	17,049	0.13%
2021/04/07	85.5	54.33	117.9	54.80	55.70	-32.4	15,209	-0.21%	大賣/
2021/04/06	80	49.53	255.6	48.85	50.70	-175.6	13,272	-1.32%	大賣/鉅額交易
2021/04/01	3	46.32	5	46.35	46.10	-2	12,306	-0.02%
2021/03/31	16	45.56	11	45.68	45.30	5	12,198	0.04%
2021/03/30	7	46.04	0	0.00	45.80	7	12,179	0.06%
2021/03/29	2	45.55	1	45.15	45.75	1	12,107	0.01%
2021/03/26	10	44.84	1	44.80	45.55	9	12,100	0.07%
2021/03/25	29	44.35	13.4	44.49	44.20	15.6	12,107	0.13%
2021/03/24	4	45.38	11	45.23	45.05	-7	12,108	-0.06%
2021/03/23	1	45.60	0	0.00	45.65	1	12,143	0.01%
2021/03/22	2	46.05	11	45.99	45.80	-9	12,126	-0.07%
2021/03/19	5	46.04	1	46.65	45.95	4	12,181	0.03%
2021/03/18	37	47.28	28	46.85	46.80	9	12,178	0.07%
2021/03/17	0	0.00	13	46.43	46.30	-13	12,148	-0.11%
2021/03/16	13	45.81	2.4	45.76	45.75	10.6	12,224	0.09%
2021/03/15	9	45.77	0	0.00	46.05	9	12,296	0.07%
2021/03/12	11	46.05	0	0.00	45.80	11	12,346	0.09%
2021/03/11	16	46.85	16.3	47.15	46.30	-0.3	12,673	0.00%
2021/03/10	0	0.00	33.1	46.79	47.00	-33.1	12,736	-0.26%
2021/03/09	15	45.82	0	0.00	45.75	15	12,712	0.12%
2021/03/08	4	46.20	6	46.51	46.25	-2	12,814	-0.02%
2021/03/05	5	45.35	3.4	45.73	45.70	1.6	13,134	0.01%
2021/03/04	12	46.61	2	47.25	46.15	10	13,551	0.07%
2021/03/03	2.7	46.20	1.4	46.14	47.10	1.3	13,606	0.01%
2021/03/02	14.4	47.41	14.4	48.28	46.85	0	13,607	0.00%
2021/02/26	0.3	47.30	14	47.46	48.40	-13.7	13,529	-0.10%
2021/02/25	2	47.45	4	47.60	47.70	-2	13,563	-0.01%
2021/02/24	13.5	47.29	5	47.67	46.80	8.5	13,587	0.06%
2021/02/23	13	47.99	8	48.06	47.90	5	13,656	0.04%
2021/02/22	21	48.12	11.1	48.48	48.60	9.9	13,745	0.07%
2021/02/19	4.5	45.49	1	45.70	45.70	3.5	14,229	0.02%
2021/02/18	37	45.84	5	45.89	46.00	32	14,850	0.22%
2021/02/17	3.5	44.86	11.1	44.80	45.30	-7.6	14,789	-0.05%
2021/02/05	16.2	42.41	4.1	42.82	42.90	12	14,707	0.08%
2021/02/04	0.1	43.00	5	42.93	42.50	-4.9	14,995	-0.03%
2021/02/03	5	42.51	3	42.70	42.40	2	15,043	0.01%
2021/02/02	14.4	43.46	16.3	43.38	43.20	-1.9	15,072	-0.01%
2021/02/01	11	42.13	7	42.09	43.40	4	15,060	0.03%
2021/01/29	7.3	44.65	2	44.83	43.90	5.3	14,927	0.04%
2021/01/28	19.7	45.13	2.1	45.03	45.00	17.7	14,845	0.12%
2021/01/27	5.1	46.86	0	0.00	46.85	5.1	14,729	0.03%
2021/01/26	7	47.70	4	47.45	47.15	3	14,693	0.02%
2021/01/25	3	47.67	12	48.13	48.35	-9	14,641	-0.06%
2021/01/22	3	47.67	5	48.31	48.75	-2	14,545	-0.01%
2021/01/21	9	48.19	5	48.12	47.80	4	14,489	0.03%
2021/01/20	9	48.14	8	48.04	47.75	1	14,271	0.01%
2021/01/19	6	49.62	8	49.92	50.00	-2	14,077	-0.01%
2021/01/18	6	48.78	5.1	49.26	49.55	0.9	13,862	0.01%
2021/01/15	35.1	50.49	43	50.24	49.15	-7.9	13,762	-0.06%
2021/01/14	28	50.21	29	50.34	50.10	-1	13,352	-0.01%
2021/01/13	46	49.44	76	49.74	50.40	-30	13,297	-0.23%
2021/01/12	3	47.18	178	47.61	46.25	-175	12,807	-1.37%	大賣/鉅額交易
2021/01/11	15.1	48.51	15.1	48.31	48.65	0	12,709	0.00%
2021/01/08	135.1	50.31	136	49.82	48.10	-0.9	12,518	-0.01%	大買/大賣/
2021/01/07	129	48.34	98.1	48.24	48.75	30.9	11,205	0.28%	大買/
2021/01/06	5	44.83	10	44.52	44.35	-5	10,130	-0.05%
2021/01/05	0	0.00	2	44.60	44.90	-2	10,164	-0.02%
2021/01/04	1	44.80	4	44.43	45.20	-3	10,236	-0.03%
2020/12/31	4	43.46	0	0.00	43.50	4	10,418	0.04%
2020/12/30	2	43.50	0	0.00	43.50	2	10,447	0.02%
2020/12/29	8	44.83	6	44.34	44.35	2	10,435	0.02%
2020/12/28	0	0.00	3	44.43	44.50	-3	10,393	-0.03%
2020/12/25	4	45.35	3	44.90	44.85	1	10,409	0.01%
2020/12/24	6	44.33	5	45.20	45.00	1	10,430	0.01%
2020/12/23	0	0.00	5	43.94	43.85	-5	10,466	-0.05%
2020/12/22	6	44.67	1	43.60	43.75	5	10,695	0.05%
2020/12/21	3	44.93	9	44.81	44.90	-6	10,840	-0.06%
2020/12/18	4	44.13	2	44.38	44.45	2	10,865	0.02%
2020/12/17	7	43.23	2	43.55	43.40	5	10,947	0.05%
2020/12/16	13	44.37	5	44.44	44.20	8	11,040	0.07%
2020/12/15	24.1	43.85	6	44.19	43.55	18.1	11,443	0.16%
2020/12/14	7	44.83	2	45.10	44.90	5	11,588	0.04%
2020/12/11	41	45.15	1	44.50	45.60	40	12,774	0.31%
2020/12/10	15	45.77	46	45.68	45.80	-31	12,929	-0.24%
2020/12/09	6	47.32	6	47.41	46.90	0	13,201	0.00%
2020/12/08	4	46.80	6	46.92	46.80	-2	13,662	-0.01%
2020/12/07	76	48.51	34	48.56	47.50	42	14,401	0.29%
2020/12/04	10	47.58	12.8	47.61	47.60	-2.8	14,226	-0.02%
2020/12/03	7	46.58	10.1	46.83	46.60	-3.1	14,821	-0.02%
2020/12/02	22	47.14	4	47.30	47.00	18	14,954	0.12%
2020/12/01	24.1	48.34	20	48.26	47.90	4.1	14,996	0.03%
2020/11/30	22	47.80	20	47.80	47.50	2	14,698	0.01%
2020/11/27	6	46.13	5	46.08	46.60	1	14,331	0.01%
2020/11/26	5	45.85	22	45.76	45.95	-17	14,300	-0.12%
2020/11/25	5	45.44	13	45.22	45.35	-8	14,366	-0.06%
2020/11/24	58	45.52	11	45.41	45.05	47	14,527	0.32%
2020/11/23	6	45.83	2	45.93	46.00	4	15,203	0.03%
2020/11/20	32	46.13	17	46.02	45.90	15	15,209	0.10%
2020/11/19	33	46.96	8	46.98	46.80	25	15,140	0.17%
2020/11/18	154	47.69	92	47.42	46.55	62	15,155	0.41%	大買/
2020/11/17	60	47.05	55.3	46.71	47.25	4.7	14,488	0.03%
2020/11/16	6	44.95	5	45.25	44.90	1	14,093	0.01%
2020/11/13	53	44.98	3	45.18	45.15	50	14,087	0.35%
2020/11/12	48	46.23	23	46.31	45.65	25	14,095	0.18%
2020/11/11	12	44.80	1	45.20	45.20	11	13,869	0.08%
2020/11/10	13	44.54	7.1	45.24	44.20	5.9	13,909	0.04%
2020/11/09	16.1	44.84	30	45.28	44.70	-13.9	13,870	-0.10%
2020/11/06	0.3	43.80	8	44.15	43.70	-7.7	13,774	-0.06%
2020/11/05	8	43.49	9	43.56	43.60	-1	13,815	-0.01%
2020/11/04	8	43.31	0	0.00	44.00	8	13,900	0.06%
2020/11/03	4	42.86	3	43.00	42.75	1	14,007	0.01%
2020/11/02	10	42.23	30	42.15	42.35	-20	14,218	-0.14%
2020/10/30	13	43.27	31	42.96	42.75	-18	14,296	-0.13%
2020/10/29	5	43.26	10	43.53	43.80	-5	14,494	-0.03%
2020/10/28	2.5	44.44	1	44.80	44.15	1.5	14,865	0.01%
2020/10/27	9	44.49	11	44.65	44.40	-2	14,978	-0.01%
2020/10/26	7	45.64	20	45.46	45.10	-13	15,208	-0.09%
2020/10/23	19	45.73	14	45.83	45.60	5	15,461	0.03%
2020/10/22	4	45.35	5	45.59	45.20	-1	15,881	-0.01%
2020/10/21	76	45.97	19	45.97	45.25	57	16,590	0.34%
2020/10/20	46	45.68	20	45.58	45.00	26	16,924	0.15%
2020/10/19	1	44.85	8	44.71	45.00	-7	17,990	-0.04%
2020/10/16	16	43.80	38.1	43.57	43.20	-22.1	18,492	-0.12%
2020/10/15	15	44.79	7	44.87	44.60	8	18,748	0.04%
2020/10/14	15	45.13	5.2	45.10	45.20	9.8	19,042	0.05%
2020/10/13	14	44.05	8	44.36	44.10	6	19,334	0.03%
2020/10/12	120	44.92	12	44.12	44.20	108	19,647	0.55%	大買/鉅額交易
2020/10/08	51	44.84	22	44.86	44.40	29	20,085	0.14%
2020/10/07	2	43.35	7	43.22	43.30	-5	20,792	-0.02%
2020/10/06	1.1	43.27	17	43.22	43.05	-15.9	21,645	-0.07%
2020/10/05	2	42.20	3	42.52	42.15	-1	22,185	0.00%
2020/09/30	4	41.75	5	42.47	42.45	-1	22,652	0.00%
2020/09/29	3	41.93	17	41.93	41.90	-14	23,236	-0.06%
2020/09/28	3	41.83	4	42.34	42.15	-1	24,542	0.00%
2020/09/25	29	41.51	43	41.32	41.10	-14	25,757	-0.05%
2020/09/24	16	42.06	24	42.35	41.50	-8	26,543	-0.03%
2020/09/23	4	43.58	0	0.00	43.60	4	27,294	0.01%
2020/09/22	7	44.09	1	44.20	44.05	6	28,013	0.02%
2020/09/21	26	45.72	7	46.28	45.05	19	28,112	0.07%
2020/09/18	17	45.53	16	45.79	45.60	1	28,313	0.00%
2020/09/17	12	44.91	10	45.13	44.85	2	28,397	0.01%
2020/09/16	119	47.62	142	46.43	44.80	-23	28,682	-0.08%	大買/大賣/
2020/09/15	5	45.28	19	45.32	45.60	-14	27,687	-0.05%
2020/09/14	24	45.00	48	45.08	45.35	-24	27,735	-0.09%
2020/09/11	27	44.51	16	44.91	43.55	11	27,740	0.04%
2020/09/10	49.1	44.72	81	44.78	45.20	-31.9	27,334	-0.12%
2020/09/09	7	42.78	22	42.78	43.10	-15	26,727	-0.06%
2020/09/08	94	42.93	89	42.61	42.00	5	26,769	0.02%
2020/09/07	16	41.94	23	41.66	41.10	-7	26,467	-0.03%
2020/09/04	3	38.90	42	39.51	40.70	-39	26,733	-0.15%
2020/09/03	11	40.36	4	40.61	40.00	7	26,980	0.03%
2020/09/02	5	40.80	7	41.50	40.70	-2	27,512	-0.01%
2020/09/01	3	40.83	2	41.05	41.45	1	27,554	0.00%
2020/08/31	8	41.68	18	41.46	40.90	-10	28,092	-0.04%
2020/08/28	17	41.89	13	42.00	41.95	4	28,500	0.01%
2020/08/27	107	42.61	74	42.83	43.00	33	28,745	0.11%	大買/
2020/08/26	1	40.40	0	0.00	40.55	1	28,009	0.00%
2020/08/25	7	40.62	22.3	40.35	40.55	-15.3	27,928	-0.05%
2020/08/24	15	39.71	15	40.17	40.95	0	27,802	0.00%
2020/08/21	31	37.97	43	37.98	38.60	-12	27,556	-0.04%
2020/08/20	40	36.88	9.2	36.35	36.00	30.8	27,360	0.11%
2020/08/19	21	40.56	12	40.12	39.80	9	27,072	0.03%
2020/08/18	4	41.06	8	40.93	40.65	-4	26,969	-0.01%
2020/08/17	5	41.50	6.9	40.81	41.60	-1.9	26,855	-0.01%
2020/08/14	22	39.83	9	40.21	40.00	13	26,705	0.05%
2020/08/13	6	40.83	9	41.32	40.80	-3	26,553	-0.01%
2020/08/12	3	41.58	22	41.63	41.70	-19	26,458	-0.07%
2020/08/11	8	42.58	11	43.33	42.35	-3	26,375	-0.01%
2020/08/10	7	44.22	7	44.49	43.80	0	26,238	0.00%
2020/08/07	16	44.21	25	44.10	44.10	-9	26,110	-0.03%
2020/08/06	10	44.07	14.1	44.20	43.30	-4.1	25,941	-0.02%
2020/08/05	19	45.07	19	45.02	44.90	0	25,721	0.00%
2020/08/04	13	45.74	25	45.96	45.50	-12	25,608	-0.05%
2020/08/03	34	45.26	19	45.02	45.00	15	25,360	0.06%
2020/07/31	11	42.75	5	43.18	43.50	6	24,925	0.02%
2020/07/30	18	43.14	8	42.67	42.85	10	24,777	0.04%
2020/07/29	15	42.25	15	42.04	42.05	0	24,471	0.00%
2020/07/28	37	42.60	49	42.11	42.45	-12	24,103	-0.05%
2020/07/27	80	43.67	70	43.73	41.30	10	23,559	0.04%
2020/07/24	37	46.13	27	46.25	45.25	10	22,739	0.04%
2020/07/23	280	46.73	218	46.52	46.40	62	22,027	0.28%	大買/大賣/
2020/07/22	57	48.92	28	48.73	48.90	29	20,659	0.14%
2020/07/21	46	47.55	54	47.02	46.50	-8	20,015	-0.04%
2020/07/20	37	46.10	37	46.17	46.00	0	19,641	0.00%
2020/07/17	101	48.50	86	48.55	47.95	15	19,257	0.08%	大買/
2020/07/16	16.2	48.90	26	49.17	49.90	-9.8	18,808	-0.05%
2020/07/15	43	49.48	46	50.16	48.00	-3	18,398	-0.02%
2020/07/14	71.8	50.85	54	51.05	49.55	17.8	17,841	0.10%
2020/07/13	265	51.25	267	51.26	51.70	-2	16,851	-0.01%	大買/大賣/
2020/07/10	41.5	47.21	50	47.16	47.00	-8.5	15,959	-0.05%
2020/07/09	35	49.19	24	49.79	48.00	11	15,411	0.07%
2020/07/08	43	50.44	36	49.88	50.40	7	14,907	0.05%
2020/07/07	111	51.07	120	51.06	49.55	-9	14,327	-0.06%	大買/大賣/
2020/07/06	56.1	50.02	65.3	50.50	51.20	-9.2	12,979	-0.07%
2020/07/03	64	44.07	117.5	44.70	46.60	-53.5	11,693	-0.46%	大賣/
2020/07/02	63.5	41.79	92	42.37	42.40	-28.5	10,655	-0.27%
2020/07/01	316.2	39.92	359	40.33	39.90	-42.8	9,688	-0.44%	大買/大賣/
2020/06/30	27	37.55	45	37.71	37.50	-18	8,861	-0.20%
2020/06/29	46	36.96	37	37.50	36.45	9	8,584	0.10%
2020/06/24	58	40.17	65	39.86	39.10	-7	8,190	-0.09%
2020/06/23	46	40.93	47	40.76	40.00	-1	7,657	-0.01%
2020/06/22	41	40.45	19	41.22	41.35	22	7,114	0.31%
2020/06/19	54	40.93	45	41.31	40.30	9	6,872	0.13%
2020/06/18	49	38.92	96	39.01	40.45	-47	6,544	-0.72%
2020/06/17	11	36.91	5	36.00	37.00	6	6,123	0.10%
2020/06/16	20	37.58	36	37.02	36.35	-16	5,960	-0.27%
2020/06/15	25	36.28	35	36.23	35.80	-10	5,797	-0.17%
2020/06/12	50	33.95	26	34.82	36.50	24	5,526	0.43%
2020/06/11	49	34.00	12	33.77	33.45	37	5,069	0.73%
2020/06/10	46.2	36.24	10	36.32	36.15	36.2	4,599	0.79%
2020/06/09	71	36.02	46.9	36.69	37.00	24.1	4,236	0.57%
2020/06/08	10	33.65	1	33.65	33.65	9	3,662	0.25%
2020/06/05	41	29.85	193	30.16	30.60	-152	3,512	-4.33%	大賣/鉅額交易
2020/06/04	24	26.07	24	27.02	27.85	0	2,890	0.00%
2020/06/03	78	25.22	71	25.20	25.35	7	2,383	0.29%
2020/06/02	11	24.00	0	0.00	24.00	11	1,930	0.57%
2020/05/29	4	20.10	2	20.00	19.90	2	1,838	0.11%
2020/05/28	1	19.90	0	0.00	19.90	1	1,832	0.05%
2020/05/26	0	0.00	2	20.10	19.90	-2	1,878	-0.11%
2020/05/21	2	19.75	0	0.00	19.70	2	1,909	0.10%
2020/05/19	0	0.00	9	19.80	19.80	-9	1,915	-0.47%
2020/05/18	9	20.12	0	0.00	20.05	9	1,920	0.47%
2020/05/15	0	0.00	2	19.85	19.65	-2	1,909	-0.10%
2020/05/14	2	19.70	0	0.00	19.65	2	1,965	0.10%
2020/05/13	0	0.00	19	19.76	20.00	-19	1,980	-0.96%
2020/05/12	5	20.01	0	0.00	19.90	5	1,995	0.25%
2020/05/11	5	20.68	10	20.48	20.55	-5	1,973	-0.25%
2020/04/29	0	0.00	5	19.25	19.25	-5	1,902	-0.26%
2020/04/28	0	0.00	11	19.23	19.25	-11	1,907	-0.58%
2020/04/24	0	0.00	6	18.93	18.90	-6	1,947	-0.31%
2020/04/23	0	0.00	1	19.00	19.05	-1	1,952	-0.05%
2020/04/22	0	0.00	5	18.30	18.55	-5	1,949	-0.26%
2020/04/20	1	19.10	0	0.00	19.00	1	1,929	0.05%
2020/04/17	2	19.50	1	19.80	19.20	1	1,923	0.05%
2020/04/16	0	0.00	1	19.25	19.15	-1	1,890	-0.05%
2020/04/15	2	19.35	0	0.00	19.30	2	1,906	0.10%
2020/04/14	0	0.00	5	19.35	19.05	-5	1,975	-0.25%
2020/04/13	22	18.25	0	0.00	18.25	22	1,951	1.13%
2020/04/10	28	18.08	11	17.88	17.95	17	2,033	0.84%
2020/04/09	10	17.45	0	0.00	17.25	10	2,005	0.50%
2020/04/08	0	0.00	1	16.75	16.70	-1	2,015	-0.05%
2020/03/31	35	15.75	0	0.00	16.05	35	1,974	1.77%
2020/03/27	2	16.15	0	0.00	15.80	2	1,986	0.10%
2020/03/25	5	16.10	0	0.00	16.00	5	1,961	0.25%
2020/03/20	7	14.86	0	0.00	15.05	7	1,901	0.37%
2020/03/19	2	14.00	0	0.00	14.00	2	1,871	0.11%
2020/03/18	4	16.05	0	0.00	15.55	4	1,800	0.22%
2020/03/17	0	0.00	16	16.20	16.20	-16	1,772	-0.90%
2020/03/16	7	18.09	1	17.75	17.50	6	1,742	0.34%
2020/03/13	16	17.30	1	17.30	18.60	15	1,733	0.87%
2020/03/12	2	20.05	0	0.00	19.20	2	1,659	0.12%
2020/03/11	2	21.20	0	0.00	21.20	2	1,607	0.12%
2020/03/10	1	21.20	0	0.00	21.15	1	1,593	0.06%
2020/03/09	17	22.12	17	22.58	21.65	0	1,567	0.00%
2020/03/06	5	22.30	0	0.00	22.50	5	1,520	0.33%
2020/03/05	5	21.85	0	0.00	21.90	5	1,478	0.34%
2020/03/04	21	21.80	0	0.00	21.65	21	1,472	1.43%
2020/03/03	15	21.75	0	0.00	21.70	15	1,461	1.03%
2020/03/02	4	21.43	0	0.00	21.40	4	1,455	0.27%
2020/02/27	2	21.95	0	0.00	21.85	2	1,433	0.14%
2020/02/26	10	22.23	0	0.00	22.20	10	1,402	0.71%
2020/02/25	8	22.29	0	0.00	22.20	8	1,387	0.58%
2020/02/24	20	22.60	5	22.55	22.40	15	1,389	1.08%
2020/02/19	2	22.28	0	0.00	22.25	2	1,323	0.15%
2020/02/18	2	22.25	1	22.10	22.20	1	1,315	0.08%
2020/02/17	11	22.38	7	22.85	22.25	4	1,301	0.31%
2020/02/14	0	0.00	1	22.25	22.40	-1	1,243	-0.08%
2020/02/13	0	0.00	0.1	21.60	21.70	-0.1	1,246	0.00%
2020/02/12	1	21.25	0	0.00	21.25	1	1,261	0.08%
2020/02/06	9	21.13	0	0.00	21.05	9	1,271	0.71%
2020/01/31	0.2	21.20	0	0.00	21.40	0.2	1,224	0.02%
2020/01/30	2	21.70	30	21.50	21.20	-28	1,220	-2.29%
2020/01/16	5	22.20	0	0.00	22.20	5	1,191	0.42%
2020/01/09	1	22.35	0	0.00	22.20	1	1,189	0.08%
2020/01/08	31	22.86	28	22.94	22.60	3	1,169	0.26%
2020/01/07	7	22.99	8	23.05	22.60	-1	1,091	-0.09%
2020/01/06	23	23.01	20	22.93	22.95	3	1,037	0.29%
2020/01/03	5	22.85	3	22.73	22.60	2	948	0.21%
2020/01/02	10	22.61	5	22.66	22.45	5	917	0.54%
2019/12/31	1	22.50	4	22.50	22.45	-3	893	-0.34%
2019/12/27	0	0.00	2	22.40	22.30	-2	942	-0.21%
2019/12/26	4	22.25	0	0.00	22.30	4	966	0.41%
2019/12/25	3	22.25	4	22.35	22.30	-1	982	-0.10%
2019/12/20	1	21.85	2	21.85	21.95	-1	1,074	-0.09%
2019/12/19	2	22.00	0	0.00	21.95	2	1,192	0.17%
2019/12/18	2	21.85	0	0.00	21.90	2	1,318	0.15%
2019/12/17	1	21.90	0	0.00	21.85	1	1,365	0.07%
2019/12/16	1	21.95	1	21.95	21.95	0	1,370	0.00%
2019/12/13	19	21.95	0	0.00	22.00	19	1,379	1.38%
2019/12/12	6	21.95	0	0.00	22.00	6	1,393	0.43%
2019/12/11	0	0.00	2	22.15	22.15	-2	1,409	-0.14%
2019/12/10	7	21.89	0	0.00	22.20	7	1,425	0.49%
2019/12/09	0	0.00	3	21.62	21.65	-3	1,421	-0.21%
2019/12/06	0	0.00	1	21.55	21.55	-1	1,429	-0.07%
2019/12/05	1	21.75	0	0.00	21.70	1	1,466	0.07%
2019/12/03	3	21.75	0	0.00	21.65	3	1,500	0.20%
2019/12/02	3	21.63	1	21.60	21.60	2	1,526	0.13%
2019/11/29	1	21.60	0	0.00	21.60	1	1,559	0.06%
2019/11/28	2	21.55	3	21.52	21.55	-1	1,565	-0.06%
2019/11/27	0	0.00	2	21.40	21.50	-2	1,572	-0.13%
2019/11/26	0	0.00	1	21.25	21.35	-1	1,581	-0.06%
2019/11/22	1	21.10	0	0.00	21.15	1	1,623	0.06%
2019/11/21	2	21.03	0	0.00	21.10	2	1,664	0.12%
2019/11/20	2	21.20	0	0.00	21.25	2	1,656	0.12%
2019/11/19	1	21.45	0	0.00	21.45	1	1,657	0.06%
2019/11/18	2	21.45	0	0.00	21.50	2	1,659	0.12%
2019/11/15	5	21.35	0	0.00	21.35	5	1,670	0.30%
2019/11/14	1.5	21.38	0	0.00	21.40	1.5	1,700	0.09%
2019/11/13	1	21.40	0	0.00	21.60	1	1,723	0.06%
2019/11/12	4	21.18	0	0.00	21.10	4	1,764	0.23%
2019/11/11	20	21.88	1	21.65	21.55	19	1,771	1.07%
2019/11/08	1.5	22.45	0	0.00	22.45	1.5	1,789	0.08%
2019/11/07	14	22.45	0	0.00	22.45	14	1,835	0.76%
2019/11/06	2	22.50	0	0.00	22.55	2	1,855	0.11%
2019/11/04	2	22.90	0	0.00	23.00	2	1,949	0.10%
2019/11/01	10	22.95	0	0.00	22.80	10	2,016	0.50%
2019/10/31	0	0.00	4	23.03	22.95	-4	2,160	-0.19%
2019/10/24	3	22.62	0	0.00	22.55	3	2,419	0.12%
2019/10/23	10	22.70	0	0.00	22.75	10	2,419	0.41%
2019/10/22	1	22.80	0	0.00	22.80	1	2,445	0.04%
2019/10/21	0	0.00	6	23.00	23.25	-6	2,474	-0.24%
2019/10/18	1	22.85	0	0.00	22.90	1	2,627	0.04%
2019/10/17	1	22.90	0	0.00	22.95	1	2,655	0.04%
2019/10/15	31	22.86	0	0.00	22.90	31	2,756	1.12%
2019/10/08	0	0.00	1	23.10	23.15	-1	2,753	-0.04%
2019/10/07	5	23.12	0	0.00	23.10	5	2,789	0.18%
2019/10/03	1	23.65	0	0.00	23.30	1	2,788	0.04%
2019/10/02	4	22.95	21	23.09	23.20	-17	2,746	-0.62%
2019/10/01	3	23.23	15	23.38	23.25	-12	2,723	-0.44%
2019/09/27	0	0.00	1	23.65	23.55	-1	2,716	-0.04%
2019/09/26	2	23.85	4	23.83	23.90	-2	2,733	-0.07%
2019/09/25	0	0.00	20	23.73	23.80	-20	2,708	-0.74%
2019/09/24	1	24.35	71	24.14	23.55	-70	2,727	-2.57%
2019/09/23	64	23.74	1	23.65	23.80	63	2,627	2.40%
2019/09/20	0	0.00	1	22.80	22.85	-1	2,514	-0.04%
2019/09/19	2	22.45	0	0.00	22.40	2	2,494	0.08%
2019/09/18	3	22.45	0	0.00	22.40	3	2,579	0.12%
2019/09/16	3	22.60	0	0.00	22.55	3	2,621	0.11%
2019/09/12	0	0.00	1	22.55	22.55	-1	2,621	-0.04%
2019/09/11	0	0.00	3	22.57	22.60	-3	2,643	-0.11%
2019/09/10	3	22.37	0	0.00	22.50	3	2,694	0.11%
2019/09/09	0	0.00	4.8	22.46	22.40	-4.8	2,713	-0.18%
2019/09/06	1	22.35	2	22.05	22.10	-1	2,706	-0.04%
2019/09/05	4	22.25	0	0.00	22.25	4	2,877	0.14%
2019/09/04	0	0.00	0.1	22.30	22.35	-0.1	2,891	0.00%
2019/09/03	2	22.25	8	22.12	22.25	-6	2,909	-0.21%
2019/08/30	0	0.00	1	21.90	21.95	-1	2,969	-0.03%
2019/08/29	0	0.00	1	21.75	21.70	-1	3,030	-0.03%
2019/08/28	4	21.70	0	0.00	21.65	4	3,152	0.13%
2019/08/26	5	22.00	9	22.43	21.90	-4	3,272	-0.12%
2019/08/23	0	0.00	1	22.00	21.95	-1	3,340	-0.03%
2019/08/22	6	22.13	0	0.00	22.00	6	3,357	0.18%
2019/08/21	1	22.10	0	0.00	22.10	1	3,367	0.03%
2019/08/20	1	22.20	1	22.10	22.05	0	3,426	0.00%
2019/08/19	7	21.93	2	22.15	21.95	5	3,439	0.15%
2019/08/16	0	0.00	100	22.41	22.35	-100	3,474	-2.88%
2019/08/14	5	22.90	0	0.00	22.85	5	3,547	0.14%
2019/08/13	1	22.95	13	22.58	22.70	-12	3,515	-0.34%
2019/08/06	113	21.58	11	21.73	21.90	102	3,419	2.98%	大買/鉅額交易
2019/08/05	1	21.90	1	22.20	21.90	0	3,368	0.00%
2019/08/02	36	23.40	22	23.33	22.55	14	3,345	0.42%
2019/08/01	16	23.16	0	0.00	23.05	16	3,261	0.49%
2019/07/31	25	23.66	13.4	23.44	23.55	11.6	3,224	0.36%
2019/07/30	1	22.90	1	22.95	22.60	0	3,202	0.00%
2019/07/25	0	0.00	2	22.50	22.60	-2	3,329	-0.06%
2019/07/24	1	22.35	0	0.00	22.40	1	3,310	0.03%
2019/07/23	0	0.00	50	22.85	22.70	-50	3,285	-1.52%
2019/07/22	5	22.53	9	22.69	22.80	-4	3,254	-0.12%
2019/07/18	52	22.36	5	21.91	21.90	47	3,066	1.53%
2019/07/16	1	21.65	3	21.58	21.55	-2	2,970	-0.07%
2019/07/15	0	0.00	2	21.25	21.35	-2	2,944	-0.07%
2019/07/11	0	0.00	36	21.40	21.25	-36	2,997	-1.20%
2019/07/09	0	0.00	3	20.85	20.90	-3	2,956	-0.10%
2019/07/04	0	0.00	1	21.35	21.25	-1	2,959	-0.03%
2019/07/03	2	21.30	2	21.30	21.20	0	2,955	0.00%
2019/07/02	1	20.70	0	0.00	20.65	1	2,908	0.03%
2019/06/27	0	0.00	1	21.40	21.30	-1	2,835	-0.04%
2019/06/26	6	21.23	0	0.00	21.30	6	2,819	0.21%
2019/06/25	1	21.55	0	0.00	21.45	1	2,804	0.04%
2019/06/21	2	20.93	6	20.91	20.85	-4	2,681	-0.15%
2019/06/19	1	21.00	0	0.00	21.05	1	2,643	0.04%
2019/06/18	27	21.12	1	21.40	21.10	26	2,612	1.00%
2019/06/17	9	21.80	8	21.96	21.75	1	2,570	0.04%
2019/06/14	5	21.81	4	21.90	21.80	1	2,636	0.04%
2019/06/13	16	21.93	24	22.04	21.80	-8	2,606	-0.31%
2019/06/12	2	21.15	10	21.23	21.40	-8	2,423	-0.33%
2019/06/11	2	20.98	2	21.23	21.00	0	2,422	0.00%
2019/06/10	2	21.60	3	21.75	21.60	-1	2,379	-0.04%
2019/06/06	1	21.35	3	21.47	21.35	-2	2,336	-0.09%
2019/06/05	2	21.38	12	21.15	21.20	-10	2,293	-0.44%
2019/06/04	0	0.00	6	21.50	21.45	-6	2,234	-0.27%
2019/06/03	8	20.96	17	20.57	21.20	-9	2,113	-0.43%
2019/05/31	1	20.40	1	20.30	20.40	0	1,998	0.00%
2019/05/30	6	20.34	13	20.62	20.25	-7	1,985	-0.35%
2019/05/29	5	20.00	0	0.00	20.15	5	1,892	0.26%
2019/05/28	0	0.00	10	19.85	19.85	-10	1,894	-0.53%
2019/05/27	22.9	20.07	22	20.11	19.85	0.9	1,886	0.05%
2019/05/24	8	19.76	15	19.75	19.60	-7	1,855	-0.38%
2019/05/23	28	20.11	6	20.05	20.00	22	1,847	1.19%
2019/05/22	32	20.06	35	20.24	19.95	-3	1,804	-0.17%
2019/05/21	1	19.25	0	0.00	19.55	1	1,728	0.06%
2019/05/20	13	18.60	0	0.00	18.70	13	1,710	0.76%
2019/05/17	0	0.00	1	18.80	18.60	-1	1,707	-0.06%
2019/05/16	0	0.00	1	19.10	18.90	-1	1,698	-0.06%
2019/05/15	1	19.00	1	18.95	19.00	0	1,690	0.00%
2019/05/14	0	0.00	6	18.55	19.10	-6	1,688	-0.36%
2019/05/13	3	18.85	9.7	19.02	18.65	-6.7	1,664	-0.40%
2019/05/10	26	19.71	2	19.83	19.30	24	1,624	1.48%
2019/05/09	3	20.33	0.8	20.10	20.20	2.2	1,561	0.14%
2019/05/08	0	0.00	3	20.23	19.95	-3	1,494	-0.20%
2019/05/07	4	20.46	2	20.38	20.25	2	1,473	0.14%
2019/05/06	20	19.88	20	19.78	19.90	0	1,359	0.00%
2019/05/03	5	18.85	8	18.97	19.00	-3	1,204	-0.25%
2019/04/22	0	0.00	2	18.80	18.75	-2	1,180	-0.17%
2019/04/19	0	0.00	3	18.90	18.85	-3	1,174	-0.26%
2019/04/18	2	19.20	0	0.00	18.80	2	1,170	0.17%
2019/04/17	0	0.00	4	18.83	19.00	-4	1,135	-0.35%
2019/04/15	0	0.00	0.7	18.50	18.60	-0.7	1,093	-0.06%
2019/04/11	2	18.70	2	18.70	18.60	0	1,132	0.00%
2019/04/10	0	0.00	2	18.60	18.65	-2	1,104	-0.18%
2019/04/09	1	18.85	0	0.00	18.60	1	1,094	0.09%
2019/04/03	1	18.60	0	0.00	18.55	1	1,065	0.09%
2019/04/01	0	0.00	4	18.60	18.60	-4	1,053	-0.38%
2019/03/25	0	0.00	4	18.63	18.60	-4	1,069	-0.37%
2019/03/20	2	19.15	0	0.00	19.05	2	1,076	0.19%
2019/03/19	4	19.38	0	0.00	19.40	4	1,057	0.38%
2019/03/14	0	0.00	1	18.85	18.60	-1	1,002	-0.10%
2019/03/11	9.2	18.65	0	0.00	18.60	9.2	1,011	0.91%
2019/02/27	1	18.90	0	0.00	18.80	1	1,000	0.10%
2019/02/25	3	18.77	0	0.00	18.55	3	956	0.31%
2019/02/20	1	19.60	0	0.00	19.80	1	892	0.11%
2019/02/19	1	19.30	3	19.35	19.35	-2	864	-0.23%
2019/02/18	2	19.25	0	0.00	19.30	2	854	0.23%
2019/01/29	0	0.00	1	19.20	19.00	-1	868	-0.12%
2019/01/17	0	0.00	1	19.35	19.10	-1	1,031	-0.10%
2019/01/16	0	0.00	1	19.40	19.40	-1	1,042	-0.10%
2019/01/15	10	19.75	0	0.00	19.55	10	1,039	0.96%
2019/01/07	0	0.00	1	18.10	18.00	-1	1,015	-0.10%
2019/01/04	0	0.00	10	18.00	17.90	-10	1,038	-0.96%
2019/01/02	0	0.00	5	18.40	18.15	-5	1,087	-0.46%
2018/12/28	0.2	18.15	1	18.50	18.25	-0.8	1,095	-0.07%
2018/12/26	0	0.00	4	18.33	18.10	-4	1,191	-0.34%
2018/12/25	1	18.30	0	0.00	18.20	1	1,286	0.08%
2018/12/21	1	18.55	0	0.00	18.75	1	1,343	0.07%
2018/12/19	0	0.00	1	18.95	18.65	-1	1,390	-0.07%
2018/12/17	5	19.90	2	20.00	19.80	3	1,381	0.22%
2018/12/14	1	19.80	0	0.00	19.90	1	1,380	0.07%
2018/12/13	0	0.00	3	19.85	19.85	-3	1,384	-0.22%
2018/12/11	2	19.55	4	19.69	19.55	-2	1,395	-0.14%
2018/12/10	4	20.06	0	0.00	20.10	4	1,395	0.29%
2018/12/06	4	19.73	1	20.15	19.55	3	1,384	0.22%
2018/12/03	0	0.00	1	19.80	19.85	-1	1,482	-0.07%
2018/11/26	1	18.65	2	18.70	18.65	-1	1,876	-0.05%
2018/11/20	4	19.00	2	19.00	18.95	2	1,881	0.11%
2018/11/19	2	18.95	0	0.00	18.95	2	1,885	0.11%
2018/11/12	0	0.00	2	18.55	18.50	-2	1,891	-0.11%
2018/11/08	2	18.85	0	0.00	18.90	2	1,905	0.10%
2018/11/07	1	18.60	0	0.00	18.60	1	1,895	0.05%
2018/11/06	1	18.55	0	0.00	18.30	1	1,917	0.05%
2018/11/05	1	17.90	0	0.00	18.45	1	1,922	0.05%
2018/11/01	1	17.75	1	17.90	17.65	0	1,907	0.00%
2018/10/31	1	17.25	0	0.00	17.45	1	1,902	0.05%
2018/10/26	4	17.23	0	0.00	17.00	4	1,916	0.21%
2018/10/25	3	18.50	0	0.00	18.20	3	1,875	0.16%
2018/10/24	2	19.30	0	0.00	19.30	2	1,851	0.11%
2018/10/23	3	19.45	0	0.00	19.20	3	1,851	0.16%
2018/10/19	2	19.30	0	0.00	19.30	2	1,900	0.11%
2018/10/12	0	0.00	2	19.05	20.00	-2	1,932	-0.10%
2018/10/11	0	0.00	10	19.70	19.05	-10	1,930	-0.52%
2018/10/05	4	21.08	0	0.00	20.90	4	1,859	0.22%
2018/10/04	13	21.60	0	0.00	21.30	13	1,813	0.72%
2018/10/03	1	22.10	3	22.37	22.10	-2	1,801	-0.11%
2018/10/02	30	21.70	0	0.00	21.85	30	1,721	1.74%
2018/09/28	2	21.45	0	0.00	21.50	2	1,743	0.11%
2018/09/27	3	21.53	2	21.60	21.75	1	1,744	0.06%
2018/09/26	11	21.29	1	21.10	21.25	10	1,745	0.57%
2018/09/25	2	21.10	0	0.00	21.10	2	1,746	0.11%
2018/09/20	0	0.00	2	20.68	20.60	-2	1,743	-0.11%
2018/09/18	1	20.90	0	0.00	20.60	1	1,750	0.06%
2018/09/12	1	20.55	0	0.00	20.60	1	1,801	0.06%
2018/09/11	1	20.65	0	0.00	20.70	1	1,848	0.05%
2018/09/10	2	20.73	0	0.00	20.40	2	1,876	0.11%
2018/09/07	3	21.63	3	22.25	21.55	0	2,132	0.00%
2018/09/06	4	22.48	1	22.55	22.55	3	2,131	0.14%
2018/09/05	5	22.79	12	22.83	22.90	-7	2,100	-0.33%
2018/09/04	23	21.95	10	21.85	22.10	13	1,916	0.68%
2018/08/31	2	20.83	3	20.85	21.00	-1	1,863	-0.05%
2018/08/23	1	20.40	0	0.00	20.55	1	2,261	0.04%
2018/08/22	3	20.38	0	0.00	20.35	3	2,297	0.13%
2018/08/20	2	20.25	0	0.00	20.40	2	2,399	0.08%
2018/08/13	0	0.00	1	21.10	20.60	-1	2,678	-0.04%
2018/08/09	0	0.00	1	21.25	21.40	-1	3,189	-0.03%
2018/08/02	1	22.10	0	0.00	21.40	1	3,372	0.03%
2018/07/31	2	21.18	0	0.00	21.30	2	3,341	0.06%
2018/07/25	1	20.70	0	0.00	20.70	1	3,543	0.03%
2018/07/24	1	20.30	0	0.00	20.60	1	3,579	0.03%
2018/07/23	0	0.00	1	20.10	20.25	-1	3,597	-0.03%
2018/07/11	0	0.00	4	22.01	21.80	-4	3,750	-0.11%
2018/07/06	1	21.35	0	0.00	22.00	1	3,832	0.03%
2018/07/05	2	21.50	5	21.44	21.45	-3	3,885	-0.08%
2018/07/04	2	21.00	5	21.09	21.20	-3	3,886	-0.08%
2018/07/02	3	21.85	2	22.00	21.70	1	3,884	0.03%
2018/06/29	1	21.85	0	0.00	22.00	1	3,887	0.03%
2018/06/28	3	21.60	0	0.00	21.55	3	3,891	0.08%
2018/06/27	4	21.76	0	0.00	21.80	4	3,917	0.10%
2018/06/26	1	21.55	0	0.00	21.55	1	3,967	0.03%
2018/06/25	0	0.00	11	22.14	21.95	-11	3,983	-0.28%
2018/06/22	0	0.00	11	22.43	22.35	-11	3,980	-0.28%
2018/06/20	1	22.70	0	0.00	22.70	1	4,077	0.02%
2018/06/19	15	23.57	2	23.25	23.20	13	4,089	0.32%
2018/06/15	36	24.17	21	24.05	23.30	15	4,109	0.37%
2018/06/14	2	23.65	11	23.28	23.55	-9	3,840	-0.23%
2018/06/12	12	23.63	2	23.80	23.25	10	3,865	0.26%
2018/06/11	10	23.18	0	0.00	23.05	10	3,818	0.26%
2018/06/08	2	22.75	0	0.00	22.85	2	3,820	0.05%
2018/06/07	0	0.00	5	22.95	22.95	-5	3,887	-0.13%
2018/06/06	5	23.15	0	0.00	23.15	5	3,954	0.13%
2018/06/05	2	23.40	0	0.00	23.15	2	4,097	0.05%
2018/06/04	1	23.60	0	0.00	23.75	1	4,243	0.02%
2018/06/01	29	23.54	14	23.44	23.40	15	4,513	0.33%
2018/05/31	6	23.31	7	23.47	23.00	-1	4,763	-0.02%
2018/05/30	1	22.45	0	0.00	22.60	1	4,862	0.02%
2018/05/29	0	0.00	1	23.15	22.80	-1	4,869	-0.02%
2018/05/28	2	22.85	1	23.20	23.10	1	4,849	0.02%
2018/05/24	0	0.00	50	22.65	22.60	-50	4,837	-1.03%
2018/05/22	2	23.33	6	23.48	23.00	-4	4,946	-0.08%
2018/05/21	5	23.48	7	23.51	23.10	-2	4,860	-0.04%
2018/05/18	3	23.82	0	0.00	23.50	3	4,798	0.06%
2018/05/17	79	23.71	25	23.86	24.00	54	4,747	1.14%
2018/05/15	5	22.70	0	0.00	22.55	5	4,409	0.11%
2018/05/14	3	22.47	5	22.62	22.70	-2	4,493	-0.04%
2018/05/11	0	0.00	1	21.95	21.75	-1	4,486	-0.02%
2018/05/10	1	22.35	0	0.00	22.25	1	4,539	0.02%
2018/05/04	6	23.21	5	23.05	22.40	1	4,749	0.02%
2018/05/02	6	22.08	5	21.80	21.85	1	4,773	0.02%
2018/04/30	5	21.40	7	21.31	21.55	-2	4,800	-0.04%
2018/04/19	2	21.30	3	21.70	21.35	-1	5,381	-0.02%
2018/04/18	7	21.46	1	21.60	21.30	6	5,416	0.11%
2018/04/16	1	22.05	0	0.00	22.00	1	5,745	0.02%
2018/04/13	0	0.00	2	23.35	22.65	-2	5,892	-0.03%
2018/04/12	0	0.00	1	23.55	23.30	-1	6,392	-0.02%
2018/04/11	1	22.95	0	0.00	22.90	1	6,442	0.02%
2018/04/10	2	22.35	4	22.63	22.40	-2	6,593	-0.03%
2018/04/09	12	22.06	2	22.10	22.10	10	6,857	0.15%
2018/04/03	2	21.80	0	0.00	22.00	2	7,239	0.03%
2018/04/02	1	22.45	0	0.00	22.40	1	7,410	0.01%
2018/03/29	1	21.75	0	0.00	21.65	1	8,384	0.01%
2018/03/28	1	22.20	0	0.00	22.20	1	8,581	0.01%
2018/03/26	2	22.50	0	0.00	22.70	2	8,541	0.02%
2018/03/23	5	22.50	7	22.86	22.30	-2	8,559	-0.02%
2018/03/22	5	23.51	9	24.10	23.35	-4	8,495	-0.05%
2018/03/21	0	0.00	4	24.25	24.20	-4	8,472	-0.05%
2018/03/20	4	23.70	4	24.15	23.65	0	8,406	0.00%
2018/03/19	4	23.95	0	0.00	23.80	4	8,398	0.05%
2018/03/16	1	24.80	0	0.00	24.15	1	8,373	0.01%
2018/03/15	1	24.85	0	0.00	24.50	1	8,416	0.01%
2018/03/14	0	0.00	5	24.58	24.60	-5	8,465	-0.06%
2018/03/13	5	24.57	1	25.00	24.40	4	8,433	0.05%
2018/03/09	4	25.00	8	25.43	25.25	-4	8,241	-0.05%
2018/03/08	5	24.74	10	25.01	25.55	-5	8,076	-0.06%
2018/03/07	24	25.30	34	25.38	24.10	-10	7,887	-0.13%
2018/03/06	11	24.65	14	24.76	25.00	-3	7,555	-0.04%
2018/03/05	94	22.83	98	23.23	23.30	-4	7,214	-0.06%
2018/03/02	1	22.05	0	0.00	22.00	1	7,038	0.01%
2018/02/27	3	22.03	1	21.70	21.65	2	7,081	0.03%
2018/02/23	3	22.80	5	22.89	22.60	-2	7,427	-0.03%
2018/02/22	1	22.00	1	22.05	21.75	0	7,604	0.00%
2018/02/12	5	20.20	0	0.00	20.15	5	7,530	0.07%
2018/02/09	0	0.00	6	19.95	20.20	-6	7,500	-0.08%
2018/02/08	6	21.59	0	0.00	21.35	6	7,409	0.08%
2018/02/07	0	0.00	1	22.20	21.10	-1	7,368	-0.01%
2018/02/06	6.2	20.71	7	21.43	21.10	-0.8	7,317	-0.01%
2018/02/05	11	22.75	11	22.91	23.00	0	7,230	0.00%
2018/02/02	5	22.65	8	22.83	23.05	-3	7,178	-0.04%
2018/02/01	0	0.00	5	21.95	22.00	-5	7,106	-0.07%
2018/01/31	20	22.29	13	22.22	22.45	7	7,059	0.10%
2018/01/30	13	22.37	30	22.56	21.90	-17	6,979	-0.24%
2018/01/29	4	23.20	17	23.16	23.35	-13	6,871	-0.19%
2018/01/26	12	23.93	13	23.64	23.50	-1	6,808	-0.01%
2018/01/25	17	24.65	7	24.50	24.20	10	6,743	0.15%
2018/01/24	7	23.97	3	24.13	24.00	4	6,615	0.06%
2018/01/23	33	24.74	32	24.37	24.00	1	6,549	0.02%
2018/01/22	16.2	24.51	19	24.11	24.65	-2.8	6,448	-0.04%
2018/01/19	12	23.28	2	23.60	23.25	10	6,291	0.16%
2018/01/18	10	23.68	10	23.25	23.20	0	6,251	0.00%
2018/01/17	11	23.69	13	23.63	23.60	-2	6,174	-0.03%
2018/01/16	5	24.69	7	24.81	24.10	-2	6,093	-0.03%
2018/01/15	14	23.93	17	23.82	24.10	-3	5,959	-0.05%
2018/01/12	40	24.82	57	24.67	24.30	-17	5,873	-0.29%
2018/01/11	36	24.43	7	24.33	24.40	29	5,785	0.50%
2018/01/10	41	25.35	45	25.24	25.40	-4	5,614	-0.07%
2018/01/09	34	24.62	86	24.11	25.00	-52	5,404	-0.96%
2018/01/08	35	25.52	46	26.08	24.15	-11	5,228	-0.21%
2018/01/05	0	0.00	5	23.99	24.00	-5	4,691	-0.11%
2018/01/04	6.1	23.93	18	24.25	24.30	-11.9	4,591	-0.26%
2018/01/03	21	23.76	3	24.03	24.00	18	4,367	0.41%
2018/01/02	18	22.77	23	22.24	23.15	-5	4,105	-0.12%