光洋科 (1785)-元大-板橋三民券商分點個股進出

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
48.15
漲跌
▲0.50
漲幅
+1.05%
成交量
9,919張
產業
上櫃其他電子類股
754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－元大-板橋三民券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-板橋三民券商分點個股進出
元大-板橋三民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
2024/05/28	13	47.77	5.1	48.42	48.15	8	10,051	0.08%
2024/05/27	3	47.18	4	47.40	47.65	-1	9,949	-0.01%
2024/05/24	5	46.73	7	46.70	46.70	-2	9,928	-0.02%
2024/05/23	7	47.02	5	47.16	47.10	2	9,946	0.02%
2024/05/22	3	47.15	10	47.30	47.80	-7	9,843	-0.07%
2024/05/21	2	46.53	11	45.98	46.95	-9	9,706	-0.09%
2024/05/20	7	44.60	11	44.55	44.50	-4	9,498	-0.04%
2024/05/17	5	43.91	32	44.21	43.80	-27	9,342	-0.29%
2024/05/16	5.3	45.55	1	44.90	44.90	4.3	9,325	0.05%
2024/05/15	1	44.50	1	44.80	44.60	0	9,491	0.00%
2024/05/14	1	44.25	1	44.00	44.00	0	9,650	0.00%
2024/05/13	0	0.00	1	43.95	44.20	-1	9,630	-0.01%
2024/05/10	3	42.98	0	0.00	42.95	3	9,582	0.03%
2024/05/09	2	43.72	1	43.00	43.00	1	9,551	0.01%
2024/05/08	2.1	43.74	5.2	44.10	44.45	-3.1	9,508	-0.03%
2024/05/07	2	42.85	0	0.00	42.80	2	9,450	0.02%
2024/05/06	2	43.15	1	43.15	43.15	1	9,433	0.01%
2024/05/03	5.2	44.92	2	43.40	43.40	3.2	9,391	0.03%
2024/05/02	2	44.58	2	44.40	44.70	0	9,343	0.00%
2024/04/26	1	44.85	0	0.00	44.40	1	9,390	0.01%
2024/04/24	2	45.05	1	45.10	45.10	1	9,332	0.01%
2024/04/23	1	44.30	0	0.00	44.15	1	9,307	0.01%
2024/04/22	4	44.91	0	45.60	44.20	4	9,274	0.04%
2024/04/19	2	46.40	7	46.30	46.25	-5	9,165	-0.05%
2024/04/18	1	47.85	1	47.70	47.80	0	8,999	0.00%
2024/04/17	1	49.00	3	48.83	48.95	-2	8,892	-0.02%
2024/04/16	7	48.55	6	48.18	47.30	1	8,740	0.01%
2024/04/15	25	50.50	24	49.97	48.75	1	8,511	0.01%
2024/04/12	26	49.22	18	49.21	48.75	8	8,019	0.10%
2024/04/10	5	49.44	3	49.38	49.05	2	7,808	0.03%
2024/04/09	11.1	49.51	2	49.53	49.60	9.1	7,656	0.12%
2024/04/08	5	48.49	4	48.90	48.70	1	7,433	0.01%
2024/04/03	4	47.53	6	47.85	47.90	-2	7,262	-0.03%
2024/04/02	7.1	48.64	7	48.01	47.85	0.1	7,177	0.00%
2024/04/01	27	48.91	31	48.75	48.55	-4	7,064	-0.06%
2024/03/29	8	49.96	14	49.23	49.55	-6	6,895	-0.09%
2024/03/28	94	50.93	30	51.17	49.55	64	6,529	0.98%
2024/03/27	31	49.00	28.1	50.12	50.10	2.9	5,985	0.05%
2024/03/26	2	48.90	3	47.25	47.40	-1	5,732	-0.02%
2024/03/25	1	49.10	2	49.13	48.60	-1	5,586	-0.02%
2024/03/22	14.2	49.78	2.2	49.54	49.00	12	5,434	0.22%
2024/03/21	8.1	50.76	1	51.80	50.00	7.1	5,201	0.14%
2024/03/20	2	49.60	16	49.54	49.55	-14	4,624	-0.30%
2024/03/19	1	46.40	2	46.35	46.25	-1	3,990	-0.03%
2024/03/18	0	0.00	1	44.90	44.95	-1	3,809	-0.03%
2024/03/15	1	44.30	0	0.00	43.50	1	3,753	0.03%
2024/03/14	2	43.70	0	0.00	44.25	2	3,720	0.05%
2024/03/13	0	43.80	2	44.00	43.70	-2	3,689	-0.05%
2024/03/12	1	43.55	0	0.00	43.70	1	3,626	0.03%
2024/03/11	0	0.00	1	43.10	42.90	-1	3,608	-0.03%
2024/03/08	1	46.20	0	0.00	44.00	1	3,594	0.03%
2024/03/07	17.2	48.04	10	46.82	46.20	7.2	3,465	0.21%
2024/03/06	1	44.95	7	45.35	45.90	-6	2,950	-0.20%
2024/03/05	1.3	45.00	2	45.40	44.85	-0.7	2,880	-0.02%
2024/03/04	5	44.66	0.1	45.29	45.30	4.9	2,797	0.18%
2024/03/01	0	0.00	7	43.96	43.90	-7	2,656	-0.26%
2024/02/29	11	44.06	0	0.00	44.25	11	2,641	0.42%
2024/02/27	0.1	44.50	0	44.55	43.40	0.1	2,606	0.00%
2024/02/26	0	44.21	2	44.55	44.50	-2	2,614	-0.08%
2024/02/22	0	0.00	12	43.80	43.35	-12	2,538	-0.47%
2024/02/21	0	0.00	2	44.00	44.50	-2	2,499	-0.08%
2024/02/20	0	0.00	12	43.48	43.50	-12	2,392	-0.50%
2024/02/19	1	43.75	10	43.42	43.35	-9	2,339	-0.38%
2024/02/16	10.1	45.73	2	43.90	44.15	8.1	2,236	0.36%
2024/02/15	3.2	41.26	16	41.59	42.15	-12.8	1,977	-0.65%
2024/02/05	2.1	38.96	0	0.00	39.00	2.1	1,781	0.12%
2024/02/01	0.2	39.60	1	39.45	39.40	-0.8	1,815	-0.04%
2024/01/30	0	0.00	6	39.48	39.40	-6	1,904	-0.31%
2024/01/29	21	40.29	6	40.33	40.05	15	2,053	0.73%
2024/01/26	1	40.10	0	0.00	40.20	1	2,018	0.05%
2024/01/25	1	39.95	3	39.98	39.75	-2	2,014	-0.10%
2024/01/24	0	0.00	1	40.20	40.05	-1	2,009	-0.05%
2024/01/23	2	39.88	8	39.87	39.85	-6	2,068	-0.29%
2024/01/22	1	38.80	2	38.85	38.75	-1	2,115	-0.05%
2024/01/19	0.5	37.81	0	37.85	38.05	0.5	2,129	0.02%
2024/01/17	1	37.50	0	0.00	37.10	1	2,362	0.04%
2024/01/15	0	0.00	1	38.15	38.25	-1	2,611	-0.04%
2024/01/08	0	0.00	2	38.35	38.05	-2	2,972	-0.07%
2024/01/03	4	38.45	0.1	38.65	38.65	3.9	3,031	0.13%
2023/12/28	0	39.40	0	0.00	39.15	0	3,006	0.00%
2023/12/25	0	38.90	0	0.00	38.80	0	2,992	0.00%
2023/12/22	0	0.00	0	39.05	38.85	0	2,995	0.00%
2023/12/19	1	39.10	0.2	39.30	39.10	0.9	2,985	0.03%
2023/12/15	1	40.30	1	40.25	40.10	0	2,964	0.00%
2023/12/14	1	40.00	0	0.00	39.95	1	2,955	0.03%
2023/12/11	0.2	39.30	0	0.00	39.15	0.2	2,956	0.01%
2023/12/08	1	39.30	2	39.50	39.00	-1	2,957	-0.03%
2023/12/05	2	40.20	2	40.65	39.90	0	2,901	0.00%
2023/12/04	2	41.18	1	41.20	41.25	1	2,848	0.04%
2023/11/30	1	40.31	1	40.55	40.50	0	2,767	0.00%
2023/11/29	4	41.06	0	0.00	40.30	4	2,772	0.14%
2023/11/28	1	40.10	8	40.46	40.40	-7	2,760	-0.25%
2023/11/27	4	40.23	2	40.65	39.90	2	2,788	0.07%
2023/11/24	1	40.95	1	40.85	40.70	0	2,759	0.00%
2023/11/23	2	41.63	1	41.65	40.85	1	2,742	0.04%
2023/11/22	3	40.83	8	41.11	41.15	-5	2,657	-0.19%
2023/11/21	2	40.73	1	40.60	40.50	1	2,587	0.04%
2023/11/20	0	0.00	3	40.40	40.55	-3	2,567	-0.12%
2023/11/17	0	0.00	8	39.98	40.05	-8	2,520	-0.32%
2023/11/16	0	0.00	4	39.63	39.60	-4	2,493	-0.16%
2023/11/14	4	39.28	0	0.00	39.25	4	2,516	0.16%
2023/11/13	0	38.60	0	0.00	38.40	0	2,500	0.00%
2023/11/10	2.1	38.47	2.4	38.18	38.10	-0.4	2,487	-0.01%
2023/11/08	8	39.52	5	39.71	39.35	3	2,489	0.12%
2023/11/07	0	40.00	1	39.95	40.05	-1	2,471	-0.04%
2023/11/06	2	40.42	11.6	40.83	40.80	-9.6	2,458	-0.39%
2023/11/03	1	39.20	5	39.48	39.45	-4	2,315	-0.17%
2023/11/02	0	0.00	2	39.30	39.10	-2	2,323	-0.09%
2023/11/01	2	39.10	0	0.00	39.25	2	2,389	0.08%
2023/10/31	6	39.44	25	39.89	39.10	-19	2,725	-0.70%
2023/10/30	12	40.66	6	40.57	40.80	6	3,481	0.17%
2023/10/27	1	39.80	0	0.00	39.40	1	3,366	0.03%
2023/10/26	15	39.75	0	0.00	40.00	15	3,376	0.44%
2023/10/25	9	40.53	4	40.54	40.20	5	3,416	0.15%
2023/10/24	6	39.75	3	39.45	39.20	3	3,341	0.09%
2023/10/23	6	40.38	0	0.00	39.70	6	3,298	0.18%
2023/10/20	7	39.81	2	40.10	39.65	5	3,099	0.16%
2023/10/19	5	38.45	0	0.00	38.80	5	2,914	0.17%
2023/10/18	0	0.00	1	38.35	38.05	-1	2,917	-0.03%
2023/10/17	0	0.00	1	38.65	38.60	-1	2,897	-0.03%
2023/10/16	7.2	38.95	6	38.63	38.40	1.2	2,903	0.04%
2023/10/11	1.3	37.68	1	37.45	37.40	0.3	2,880	0.01%
2023/10/03	0	0.00	1	37.10	36.90	-1	3,253	-0.03%
2023/09/25	0	0.00	10	36.83	36.85	-10	3,416	-0.29%
2023/09/21	0	0.00	1	37.00	36.95	-1	3,464	-0.03%
2023/09/15	0	0.00	0	38.00	37.75	0	3,803	0.00%
2023/09/04	0	0.00	2	37.50	37.60	-2	4,203	-0.05%
2023/08/24	0	0.00	10	36.25	36.00	-10	4,386	-0.23%
2023/08/23	0	0.00	1	35.70	35.65	-1	4,403	-0.02%
2023/08/22	5	35.60	0	0.00	35.50	5	4,505	0.11%
2023/08/18	5	36.00	0	0.00	35.60	5	4,850	0.10%
2023/08/17	0	0.00	1	35.75	35.90	-1	4,859	-0.02%
2023/08/15	1	35.30	0	0.00	35.50	1	4,916	0.02%
2023/08/14	2	35.35	0	0.00	35.00	2	4,906	0.04%
2023/08/11	5	36.30	1	36.95	36.40	4	4,859	0.08%
2023/08/10	5	37.10	2	37.40	37.10	3	4,828	0.06%
2023/08/08	1	37.60	0	37.70	37.75	1	4,765	0.02%
2023/08/04	7	37.43	7	37.37	37.25	0	4,646	0.00%
2023/08/02	10	40.02	26	40.96	41.35	-16	4,297	-0.37%
2023/07/31	3	38.33	0	0.00	37.60	3	3,499	0.09%
2023/07/28	9	37.71	6	37.87	37.80	3	3,457	0.09%
2023/07/24	5	35.75	0	0.00	35.60	5	3,270	0.15%
2023/07/21	5	36.70	0	0.00	36.60	5	3,243	0.15%
2023/07/19	0.1	37.43	1	37.50	37.00	-0.9	3,239	-0.03%
2023/07/18	6	38.77	0	0.00	38.20	6	3,235	0.19%
2023/07/17	5	39.00	5	39.05	39.10	0	3,200	0.00%
2023/07/14	2	38.88	0	0.00	38.55	2	3,193	0.06%
2023/07/13	0	0.00	2	38.50	38.35	-2	3,231	-0.06%
2023/07/12	0.1	38.63	20	39.00	38.50	-20	3,227	-0.62%
2023/07/11	17	39.45	0	0.00	39.15	17	3,190	0.53%
2023/07/10	15	39.35	0	0.00	40.95	15	3,058	0.49%
2023/07/06	0	0.00	1	39.40	39.45	-1	2,912	-0.03%
2023/07/05	1	39.30	1	39.40	39.10	0	2,871	0.00%
2023/07/03	10	38.50	0	0.00	38.45	10	2,860	0.35%
2023/06/30	0	0.00	1	38.15	38.35	-1	2,848	-0.04%
2023/06/28	0	0.00	14	38.82	38.45	-14	2,804	-0.50%
2023/06/27	7	40.27	1	40.80	38.95	6	2,766	0.22%
2023/06/26	4	39.64	2	39.40	39.45	2	2,568	0.08%
2023/06/21	0	0.00	1	38.30	38.25	-1	2,470	-0.04%
2023/06/19	3	39.25	0	0.00	38.70	3	2,510	0.12%
2023/06/16	0	0.00	8	39.13	38.80	-8	2,542	-0.31%
2023/06/15	0	0.00	3	39.17	39.20	-3	2,546	-0.12%
2023/06/14	1	38.80	0	0.00	38.80	1	2,531	0.04%
2023/06/13	5	39.33	9	39.44	39.10	-4	2,512	-0.16%
2023/06/12	0	0.00	6	38.08	38.10	-6	2,290	-0.26%
2023/06/09	3	38.35	1	38.80	38.35	2	2,359	0.08%
2023/06/08	0	0.00	1	38.80	38.55	-1	2,348	-0.04%
2023/06/07	32	38.76	26	38.92	39.25	6	2,324	0.26%
2023/05/30	2	37.38	0	0.00	37.15	2	2,121	0.09%
2023/05/29	0	0.00	2	37.55	37.40	-2	2,132	-0.09%
2023/05/26	2	37.70	8	38.24	37.55	-6	2,113	-0.28%
2023/05/25	1	39.10	1	39.10	38.85	0	2,011	0.00%
2023/05/24	10	39.39	14	39.39	39.55	-4	1,899	-0.21%
2023/05/23	2	38.00	0	0.00	37.85	2	1,676	0.12%
2023/05/22	1	37.60	3	37.38	37.60	-2	1,632	-0.12%
2023/04/21	1	35.80	0	0.00	35.65	1	2,072	0.05%
2023/04/18	2	38.40	2	38.18	37.75	0	2,022	0.00%
2023/04/17	1	37.60	1	37.95	37.95	0	1,985	0.00%
2023/04/13	0	0.00	3	37.10	36.90	-3	1,930	-0.16%
2023/04/12	0	0.00	2	37.70	37.40	-2	1,925	-0.10%
2023/04/11	0	0.00	3	37.50	37.50	-3	1,903	-0.16%
2023/04/07	0	36.75	0	0.00	37.30	0	1,861	0.00%
2023/03/29	0	36.70	2	36.35	36.35	-2	1,817	-0.11%
2023/03/28	0	0.00	5	36.45	36.40	-5	1,827	-0.27%
2023/03/27	0	36.90	0	0.00	36.90	0	1,819	0.00%
2023/03/23	1	36.75	0	0.00	36.85	1	1,803	0.06%
2023/03/22	1	36.40	0	0.00	36.35	1	1,784	0.06%
2023/03/21	1	37.05	0	0.00	36.75	1	1,759	0.06%
2023/03/16	0	36.48	0	0.00	35.95	0	1,702	0.00%
2023/03/15	1	36.20	0	0.00	36.10	1	1,682	0.06%
2023/03/14	0	0.00	3	37.45	36.10	-3	1,768	-0.17%
2023/03/10	0	0.00	1	36.70	36.60	-1	1,753	-0.06%
2023/03/08	1	37.85	0	0.00	37.85	1	1,784	0.06%
2023/03/07	0	37.30	0	0.00	37.55	0	1,773	0.00%
2023/03/01	1	36.35	0	0.00	36.70	1	1,910	0.05%
2023/02/24	1	37.20	0	0.00	37.00	1	1,906	0.05%
2023/02/23	1	37.15	0	0.00	37.05	1	1,914	0.05%
2023/02/22	1	37.00	1	36.85	36.90	0	1,940	0.00%
2023/02/21	2	37.90	5	37.65	37.65	-3	1,989	-0.15%
2023/02/17	2	37.35	0	0.00	37.20	2	2,314	0.09%
2023/02/13	0	37.20	4	36.75	36.90	-4	2,358	-0.17%
2023/02/10	2	37.33	1	37.10	37.00	1	2,397	0.04%
2023/02/09	2	37.85	0	0.00	37.60	2	2,389	0.08%
2023/02/08	0	0.00	2	37.90	38.60	-2	2,348	-0.09%
2023/02/07	0	0.00	10	37.70	37.60	-10	2,297	-0.44%
2023/02/06	0	0.00	3	38.35	38.35	-3	2,263	-0.13%
2023/02/03	4	38.35	3	38.50	38.95	1	2,222	0.05%
2023/02/02	10	36.87	3	37.38	37.60	7	2,048	0.34%
2023/02/01	6	35.65	0	0.00	35.70	6	1,844	0.33%
2023/01/31	5	34.72	1	34.60	34.65	4	1,806	0.22%
2023/01/30	6	33.85	3	33.92	33.75	3	1,779	0.17%
2023/01/05	1	33.25	0	0.00	33.25	1	1,781	0.06%
2022/12/20	3.7	32.78	0	0.00	31.90	3.7	1,993	0.19%
2022/12/16	2	33.00	0	0.00	32.80	2	2,031	0.10%
2022/12/13	0	33.00	0	0.00	32.90	0	2,045	0.00%
2022/12/08	0	0.00	1	33.15	33.20	-1	2,177	-0.05%
2022/12/06	3	35.60	11	35.19	34.45	-8	2,152	-0.37%
2022/12/02	1	34.45	1	34.35	34.30	0	1,998	0.00%
2022/12/01	0	0.00	2	34.13	34.10	-2	1,991	-0.10%
2022/11/25	1	33.55	0	0.00	33.25	1	1,943	0.05%
2022/11/24	2	33.73	0	0.00	33.80	2	1,934	0.10%
2022/11/23	8	34.53	6	34.09	34.30	2	1,908	0.10%
2022/11/21	0	0.00	2	33.05	33.45	-2	1,798	-0.11%
2022/11/18	5	34.27	5	33.40	33.40	0	1,786	0.00%
2022/11/17	7	34.24	0	0.00	34.25	7	1,754	0.40%
2022/11/16	6	34.71	6	34.56	35.00	0	1,701	0.00%
2022/11/15	4	34.21	0	0.00	34.45	4	1,502	0.27%
2022/11/14	2	30.58	3	30.93	31.35	-1	1,397	-0.07%
2022/11/08	1	30.10	1	30.40	29.95	0	1,416	0.00%
2022/10/26	0	0.00	1	27.60	27.10	-1	1,520	-0.07%
2022/10/20	1	28.80	0	0.00	28.75	1	1,533	0.07%
2022/10/13	1	28.44	0	0.00	27.70	1	1,560	0.07%
2022/10/11	0	29.80	0	0.00	29.60	0	1,551	0.00%
2022/09/28	3	29.37	0	0.00	29.30	3	1,639	0.18%
2022/09/26	0	33.75	0	0.00	32.90	0	1,518	0.00%
2022/09/23	0	0.00	4	35.06	35.05	-4	1,523	-0.26%
2022/09/22	0	0.00	1	35.00	35.50	-1	1,530	-0.07%
2022/09/21	0	0.00	22.3	35.54	35.60	-22.3	1,526	-1.46%
2022/09/19	0.1	37.40	0	0.00	36.25	0.1	1,536	0.01%
2022/09/16	2.2	39.10	2	38.93	38.05	0.2	1,501	0.01%
2022/09/07	2	35.70	0	0.00	35.70	2	1,527	0.13%
2022/08/30	1	38.15	0	0.00	38.35	1	1,590	0.06%
2022/08/29	2	37.80	0	0.00	38.00	2	1,615	0.12%
2022/08/23	1	37.85	0	0.00	37.90	1	1,794	0.06%
2022/08/19	2	39.15	0	0.00	39.15	2	1,818	0.11%
2022/08/17	1.1	38.92	0	0.00	39.00	1.1	1,792	0.06%
2022/08/16	4	38.86	0	0.00	38.70	4	1,778	0.22%
2022/08/11	1	37.20	0	0.00	37.10	1	1,726	0.06%
2022/08/09	10	37.30	0	0.00	37.55	10	1,726	0.58%
2022/08/05	3	35.75	0	0.00	35.95	3	1,727	0.17%
2022/08/04	0	35.00	0	0.00	35.40	0	1,793	0.00%
2022/07/26	0	39.00	0	0.00	39.00	0	1,979	0.00%
2022/07/25	0	0.00	1	39.40	39.35	-1	1,985	-0.05%
2022/07/22	0	0.00	0.4	39.53	39.00	-0.4	2,005	-0.02%
2022/07/21	0	0.00	0.6	38.86	39.50	-0.6	2,058	-0.03%
2022/07/18	10	39.00	1	39.10	38.90	9	2,225	0.40%
2022/07/13	0	0.00	2	37.60	37.55	-2	2,260	-0.09%
2022/07/12	2	35.95	0	0.00	35.35	2	2,249	0.09%
2022/07/06	1	38.20	27.1	38.07	37.75	-26.1	2,326	-1.12%
2022/07/04	1	38.25	0	0.00	38.25	1	2,382	0.04%
2022/07/01	4	39.54	30	39.10	38.50	-26	2,441	-1.06%
2022/06/30	2	40.78	0	0.00	40.90	2	2,436	0.08%
2022/06/23	1	40.55	0	0.00	40.35	1	2,724	0.04%
2022/06/22	3	41.41	5	41.10	40.70	-2	2,749	-0.07%
2022/06/20	2	41.58	0	0.00	40.55	2	2,785	0.07%
2022/06/17	2	42.38	2	42.65	42.65	0	2,810	0.00%
2022/06/16	0	44.00	0	0.00	43.70	0	2,789	0.00%
2022/06/14	0	44.65	0	0.00	44.70	0	2,789	0.00%
2022/06/13	0.1	45.35	0	0.00	45.10	0.1	2,780	0.00%
2022/06/09	10	45.95	0	0.00	45.80	10	2,829	0.35%
2022/06/02	1	47.05	0	0.00	45.95	1	3,037	0.03%
2022/06/01	3	47.87	1	47.55	47.00	2	3,099	0.06%
2022/05/31	3	47.60	0	0.00	47.95	3	3,144	0.10%
2022/05/13	1	45.85	0	0.00	45.55	1	5,443	0.02%
2022/05/12	2.1	46.78	0	0.00	45.00	2.1	5,589	0.04%
2022/05/11	0.1	47.88	0	0.00	47.35	0.1	5,564	0.00%
2022/05/10	1	47.65	0	0.00	48.95	1	5,566	0.02%
2022/05/05	0	0.00	3	50.25	50.50	-3	5,803	-0.05%
2022/04/27	1	48.10	3	48.25	48.40	-2	5,824	-0.03%
2022/04/25	2	49.05	0	0.00	49.30	2	5,812	0.03%
2022/04/21	0	0.00	0	50.50	50.20	0	5,684	0.00%
2022/04/20	0	0.00	1	49.90	49.90	-1	5,655	-0.02%
2022/04/19	0	50.10	0	0.00	49.90	0	5,658	0.00%
2022/04/15	2	50.70	0	0.00	50.20	2	5,680	0.04%
2022/04/14	1	51.10	0	0.00	51.60	1	5,704	0.02%
2022/04/13	11	50.40	0	0.00	50.00	11	5,700	0.19%
2022/04/08	0	0.00	1	49.90	49.95	-1	5,853	-0.02%
2022/04/07	3	50.47	4	50.95	49.45	-1	6,111	-0.02%
2022/04/01	1	51.50	2	50.95	51.50	-1	6,117	-0.02%
2022/03/31	21	51.51	28	51.35	51.10	-7	6,173	-0.11%
2022/03/30	16	52.13	10	52.54	51.50	6	6,164	0.10%
2022/03/29	1	51.60	7	51.20	51.60	-6	6,011	-0.10%
2022/03/28	0	0.00	5	50.12	50.40	-5	5,977	-0.08%
2022/03/25	4	50.82	13	50.65	50.50	-9	6,080	-0.15%
2022/03/24	5	50.40	11	50.39	50.20	-6	6,071	-0.10%
2022/03/23	0	0.00	3	51.07	50.60	-3	6,072	-0.05%
2022/03/22	3	50.60	8	50.70	50.40	-5	6,054	-0.08%
2022/03/21	0	0.00	1	49.35	49.40	-1	6,000	-0.02%
2022/03/17	5	49.13	0	0.00	49.05	5	6,112	0.08%
2022/03/16	1	48.25	0	0.00	48.40	1	6,235	0.02%
2022/03/15	7	48.61	0	0.00	48.20	7	6,273	0.11%
2022/03/14	3	49.82	0	0.00	49.65	3	6,264	0.05%
2022/03/11	5	50.26	0	0.00	50.10	5	6,312	0.08%
2022/03/10	0	0.00	1.5	50.43	50.80	-1.5	6,351	-0.02%
2022/03/09	17.4	49.37	0	0.00	49.25	17.4	6,374	0.27%
2022/03/08	10.1	48.60	6	48.18	47.65	4.1	6,453	0.06%
2022/03/07	7	50.13	13	50.54	49.80	-6	6,689	-0.09%
2022/03/04	13	52.20	0	0.00	51.30	13	6,628	0.20%
2022/03/03	2.1	51.30	2	51.10	51.00	0.1	6,647	0.00%
2022/03/02	4	51.13	0	0.00	51.10	4	6,808	0.06%
2022/03/01	0	0.00	3	51.50	51.20	-3	6,827	-0.04%
2022/02/25	5	52.46	0	0.00	51.80	5	6,866	0.07%
2022/02/24	31	53.74	51	53.93	50.90	-20	6,926	-0.29%
2022/02/23	6	53.67	12	53.45	52.90	-6	6,216	-0.10%
2022/02/22	5	52.40	7	52.74	53.40	-2	6,018	-0.03%
2022/02/21	0	0.00	8	52.32	53.00	-8	6,049	-0.13%
2022/02/18	4	50.60	0	0.00	50.70	4	5,974	0.07%
2022/02/17	3	50.90	5	51.00	50.60	-2	6,209	-0.03%
2022/02/16	2	51.10	1	50.90	50.90	1	6,871	0.01%
2022/02/15	1	50.50	0	0.00	51.20	1	7,101	0.01%
2022/02/14	4	52.00	29.1	51.07	50.90	-25.1	7,280	-0.34%
2022/02/11	3.1	51.55	2	51.95	51.90	1.1	7,317	0.02%
2022/02/10	1	51.80	7	51.94	51.70	-6	7,522	-0.08%
2022/02/09	5.2	51.48	8	51.43	51.80	-2.8	8,019	-0.03%
2022/02/08	0	0.00	2	50.35	50.30	-2	8,222	-0.02%
2022/02/07	1	49.35	0.2	49.00	49.70	0.9	8,282	0.01%
2022/01/26	1.1	47.29	5	46.95	46.90	-4	8,426	-0.05%
2022/01/25	0.1	47.09	2	46.90	46.85	-1.9	9,026	-0.02%
2022/01/24	6.2	47.47	0	0.00	46.95	6.2	9,842	0.06%
2022/01/21	1	48.85	1	48.85	48.80	0	9,837	0.00%
2022/01/18	1	50.10	2	50.50	49.90	-1	10,025	-0.01%
2022/01/14	1	49.10	17	49.05	49.10	-16	10,226	-0.16%
2022/01/13	0	0.00	5	49.45	49.45	-5	10,366	-0.05%
2022/01/12	1	49.70	33	49.41	49.50	-32	10,580	-0.30%
2022/01/10	0	0.00	1	49.65	49.70	-1	10,782	-0.01%
2022/01/07	3	49.03	3	49.37	49.20	0	10,856	0.00%
2022/01/06	4	50.10	1	50.40	50.30	3	10,853	0.03%
2022/01/05	7	51.17	2	50.75	50.90	5	10,922	0.05%
2022/01/04	30	51.13	2	51.55	51.40	28	11,045	0.25%
2022/01/03	2	50.45	2	50.30	50.20	0	11,158	0.00%
2021/12/30	62	51.41	18	51.54	51.10	44	11,530	0.38%
2021/12/29	79	50.26	31	50.21	50.20	48	11,667	0.41%
2021/12/27	49	50.51	50	49.91	49.90	-1	12,157	-0.01%
2021/12/24	0	0.00	2	49.95	49.40	-2	12,265	-0.02%
2021/12/23	0	0.00	3	50.00	49.85	-3	12,426	-0.02%
2021/12/22	1	49.50	0	0.00	49.55	1	12,547	0.01%
2021/12/21	3	50.17	9	50.36	50.20	-6	12,615	-0.05%
2021/12/16	1	48.75	2	48.90	48.65	-1	12,971	-0.01%
2021/12/15	0.1	48.95	0	0.00	48.70	0.1	13,218	0.00%
2021/12/14	2	48.63	2	48.55	48.70	0	13,938	0.00%
2021/12/13	2	48.30	1	49.00	49.60	1	14,296	0.01%
2021/12/10	15	49.08	5	49.80	49.00	10	14,595	0.07%
2021/12/09	2	50.35	2	50.70	50.30	0	14,855	0.00%
2021/12/08	1	50.10	0	0.00	50.00	1	14,945	0.01%
2021/12/06	9	50.61	9	50.50	50.60	0	14,946	0.00%
2021/12/03	2	49.83	0	0.00	50.00	2	14,982	0.01%
2021/12/02	7	50.15	6	50.08	49.75	1	15,039	0.01%
2021/12/01	14	50.71	6.1	50.98	50.80	7.9	15,171	0.05%
2021/11/30	10	49.27	0	0.00	49.05	10	14,883	0.07%
2021/11/29	4.1	48.12	0.3	48.55	48.50	3.8	14,972	0.03%
2021/11/26	1	49.00	1.1	49.35	49.10	-0.1	14,967	0.00%
2021/11/25	3	50.73	0	0.00	50.60	3	14,927	0.02%
2021/11/24	5.3	50.64	9	50.67	50.80	-3.7	14,935	-0.02%
2021/11/23	21	51.92	5	51.40	51.40	16	15,077	0.11%
2021/11/22	5	54.70	7	54.11	53.80	-2	14,934	-0.01%
2021/11/19	0	0.00	12	53.53	53.50	-12	14,833	-0.08%
2021/11/18	42	54.56	74.4	54.92	52.90	-32.4	14,815	-0.22%
2021/11/17	40	56.07	37	56.29	56.20	3	14,505	0.02%
2021/11/16	33	56.35	27.1	56.73	55.70	5.9	14,332	0.04%
2021/11/15	41	56.33	37	57.38	56.70	4	14,092	0.03%
2021/11/12	2.4	53.04	5	53.68	54.10	-2.6	13,465	-0.02%
2021/11/11	7	52.83	10	52.88	53.00	-3	13,244	-0.02%
2021/11/10	1	51.40	6	51.72	52.30	-5	13,098	-0.04%
2021/11/09	4	50.58	3	50.90	51.40	1	12,967	0.01%
2021/11/08	8	51.21	36	51.24	51.00	-28	12,736	-0.22%
2021/11/05	23.1	54.16	14	54.40	54.70	9.1	12,220	0.07%
2021/11/04	4.7	52.97	9	52.98	53.00	-4.3	11,885	-0.04%
2021/11/03	49	53.16	73	52.99	52.70	-24	11,861	-0.20%
2021/11/02	59	53.47	18	53.80	52.80	41	11,705	0.35%
2021/11/01	48.4	52.97	99	53.42	55.00	-50.6	11,120	-0.46%
2021/10/29	10	50.35	11	49.93	50.00	-1	10,330	-0.01%
2021/10/28	14	50.20	14	50.43	50.10	0	10,288	0.00%
2021/10/27	2	50.40	4.1	50.37	50.60	-2.1	10,257	-0.02%
2021/10/26	18	50.66	19	50.88	50.40	-1	10,279	-0.01%
2021/10/25	28	50.93	8	50.95	51.00	20	10,236	0.20%
2021/10/22	4.1	51.92	17	51.70	52.10	-12.9	10,328	-0.12%
2021/10/21	17	52.11	15	51.41	51.20	2	10,454	0.02%
2021/10/20	6	52.22	62	52.28	52.50	-56	10,387	-0.54%
2021/10/19	13	51.15	6	51.62	51.70	7	10,324	0.07%
2021/10/18	28	50.40	16	50.82	51.40	12	10,469	0.11%
2021/10/14	0	0.00	20	49.50	49.40	-20	11,074	-0.18%
2021/10/13	5	49.20	3	49.15	49.20	2	11,804	0.02%
2021/10/12	27	50.40	11	50.19	49.85	16	12,045	0.13%
2021/10/08	24	52.09	40	52.06	51.60	-16	12,565	-0.13%
2021/10/07	25	52.12	68	52.61	52.70	-43	13,491	-0.32%
2021/10/06	23.1	52.08	14	51.89	52.20	9.1	13,794	0.07%
2021/10/05	8	49.29	20	50.51	51.30	-12	13,520	-0.09%
2021/10/04	25	50.91	32	51.37	49.90	-7	13,468	-0.05%
2021/10/01	19	51.08	6	50.65	50.00	13	13,222	0.10%
2021/09/30	2	50.80	21	50.00	51.20	-19	13,329	-0.14%
2021/09/29	41	48.98	31	49.51	49.00	10	13,692	0.07%
2021/09/28	13	50.68	1	50.50	50.50	12	14,339	0.08%
2021/09/27	4	50.55	5.1	51.01	51.10	-1.1	14,280	-0.01%
2021/09/24	2	50.60	3	51.00	51.00	-1	14,231	-0.01%
2021/09/23	17	50.82	25	50.85	50.30	-8	14,114	-0.06%
2021/09/22	19	50.24	18	50.43	49.90	1	13,911	0.01%
2021/09/17	49	52.27	43	52.70	51.50	6	13,682	0.04%
2021/09/16	21	51.71	24	51.57	51.90	-3	13,032	-0.02%
2021/09/15	30	50.75	3	51.10	51.00	27	12,655	0.21%
2021/09/14	1	50.70	18.3	51.09	51.80	-17.3	12,311	-0.14%
2021/09/10	2	48.95	7	49.13	49.20	-5	11,946	-0.04%
2021/09/09	0	0.00	8	48.80	48.90	-8	12,059	-0.07%
2021/09/08	14	47.75	0	0.00	47.30	14	12,285	0.11%
2021/09/07	5	48.77	7	49.12	49.15	-2	12,480	-0.02%
2021/09/06	2	49.65	11	50.77	49.50	-9	12,502	-0.07%
2021/09/03	3	48.98	2	49.03	48.65	1	12,276	0.01%
2021/09/02	8	49.06	4	49.13	48.60	4	12,248	0.03%
2021/09/01	1	49.60	5	49.74	49.90	-4	12,108	-0.03%
2021/08/31	2	48.53	7	49.42	49.80	-5	12,062	-0.04%
2021/08/30	5	48.28	1	48.60	48.60	4	11,971	0.03%
2021/08/27	1	48.60	3	48.60	48.45	-2	11,968	-0.02%
2021/08/26	1	47.25	0	0.00	47.55	1	11,751	0.01%
2021/08/25	2	47.75	4	47.49	47.95	-2	11,751	-0.02%
2021/08/24	15	47.88	0	0.00	47.05	15	11,737	0.13%
2021/08/18	1	45.70	0	0.00	45.70	1	11,853	0.01%
2021/08/17	0	0.00	1	45.05	44.95	-1	11,930	-0.01%
2021/08/16	0	0.00	8	44.38	44.80	-8	11,933	-0.07%
2021/08/13	4	45.45	0	0.00	45.40	4	11,922	0.03%
2021/08/11	0	0.00	1	46.95	46.10	-1	12,070	-0.01%
2021/08/09	4.1	46.54	2	46.75	46.25	2.1	12,326	0.02%
2021/08/06	1	48.60	1	48.35	48.00	0	12,349	0.00%
2021/08/05	2	48.05	9	47.85	47.90	-7	12,478	-0.06%
2021/08/04	1	48.15	3	48.32	47.80	-2	12,774	-0.02%
2021/08/03	0	0.00	2	47.75	47.85	-2	12,936	-0.02%
2021/08/02	0	0.00	6	47.59	47.90	-6	12,989	-0.05%
2021/07/30	3	47.93	2	47.98	47.00	1	13,079	0.01%
2021/07/29	2	47.50	0	0.00	47.65	2	13,135	0.02%
2021/07/28	9	46.24	1	46.30	47.00	8	13,279	0.06%
2021/07/27	7	49.79	6	48.64	48.60	1	13,399	0.01%
2021/07/26	6	50.92	1	51.00	51.00	5	13,505	0.04%
2021/07/23	10	51.10	12	51.05	51.20	-2	13,593	-0.01%
2021/07/22	18	50.66	14	51.03	50.30	4	13,704	0.03%
2021/07/21	20	52.54	32.1	52.55	50.70	-12.1	13,843	-0.09%
2021/07/20	19	52.40	3	52.43	52.50	16	14,556	0.11%
2021/07/19	53	52.86	48	52.91	52.40	5	14,458	0.03%
2021/07/16	25	50.48	21	50.75	50.50	4	13,970	0.03%
2021/07/15	69	52.44	76	52.43	51.80	-7	13,812	-0.05%
2021/07/14	38	51.09	50.1	51.28	52.10	-12.1	13,442	-0.09%
2021/07/13	25	48.76	19	49.02	49.10	6	12,527	0.05%
2021/07/12	1	45.95	0	0.00	46.30	1	12,177	0.01%
2021/07/09	1	45.20	1	45.15	45.15	0	12,446	0.00%
2021/07/08	5	45.73	2	45.70	45.50	3	13,047	0.02%
2021/07/07	15.1	46.92	5	46.71	46.00	10.1	13,378	0.08%
2021/07/06	18	47.86	11	47.54	47.20	7	14,115	0.05%
2021/07/05	6.1	50.20	13	50.11	50.30	-6.9	14,311	-0.05%
2021/07/02	3	46.07	2	46.30	45.80	1	15,458	0.01%
2021/07/01	1	45.60	2	46.03	45.35	-1	17,436	-0.01%
2021/06/30	1	45.95	0	0.00	46.45	1	18,379	0.01%
2021/06/29	1	46.55	1	46.50	45.90	0	18,480	0.00%
2021/06/28	1	46.15	0	0.00	45.95	1	18,515	0.01%
2021/06/25	0	0.00	4.4	46.55	46.15	-4.4	18,577	-0.02%
2021/06/24	8	45.60	0	0.00	45.50	8	18,572	0.04%
2021/06/23	1	45.25	1	45.20	45.30	0	18,610	0.00%
2021/06/22	1	44.80	2	44.75	44.60	-1	18,669	-0.01%
2021/06/21	2	45.52	2	45.35	44.90	0	18,667	0.00%
2021/06/18	2	46.78	11	47.04	46.50	-9	18,622	-0.05%
2021/06/17	22	48.10	10	48.16	48.10	12	18,526	0.06%
2021/06/16	20	46.58	6	47.34	47.45	14	18,320	0.08%
2021/06/15	10	45.69	2	45.70	46.90	8	18,204	0.04%
2021/06/10	4	45.29	0	0.00	45.25	4	18,112	0.02%
2021/06/09	0	0.00	1	45.05	45.00	-1	18,119	-0.01%
2021/06/08	4	45.25	0	0.00	45.00	4	18,184	0.02%
2021/06/04	1	45.51	11	46.15	45.50	-10	18,284	-0.05%
2021/06/03	5	46.84	44	46.97	46.80	-39	18,230	-0.21%
2021/06/02	3	47.71	10	47.00	47.30	-7	18,235	-0.04%
2021/06/01	1	48.00	10	47.75	48.20	-9	18,217	-0.05%
2021/05/31	6	48.20	5	48.12	47.65	1	18,211	0.01%
2021/05/28	10	46.63	0	0.00	46.00	10	18,116	0.06%
2021/05/27	0	0.00	8	45.07	45.30	-8	18,180	-0.04%
2021/05/26	5	45.30	0	0.00	45.35	5	18,237	0.03%
2021/05/25	1	46.00	5	45.72	45.45	-4	18,257	-0.02%
2021/05/20	10	43.74	0	0.00	42.95	10	18,656	0.05%
2021/05/19	31	44.35	30	43.00	44.40	1	18,664	0.01%
2021/05/17	2.1	40.12	3	40.42	39.30	-1	18,737	-0.01%
2021/05/14	5	44.56	3	44.02	43.40	2	18,621	0.01%
2021/05/13	0	0.00	7	40.86	44.00	-7	18,559	-0.04%
2021/05/12	2.1	44.53	3	45.05	43.75	-0.9	18,474	0.00%
2021/05/11	2.5	49.20	0	0.00	47.90	2.5	18,350	0.01%
2021/05/07	3	51.13	3	51.83	52.00	0	18,398	0.00%
2021/05/06	10	50.85	8.3	50.26	49.65	1.7	18,442	0.01%
2021/05/05	10	51.12	12	51.09	50.40	-2	18,373	-0.01%
2021/05/04	8.1	50.39	15	50.51	49.95	-6.9	18,316	-0.04%
2021/05/03	19	53.08	8	53.70	51.80	11	18,112	0.06%
2021/04/29	1	57.60	7	56.46	56.20	-6	17,895	-0.03%
2021/04/28	23	56.96	15.3	57.37	57.00	7.7	17,969	0.04%
2021/04/27	5	58.06	9	58.64	57.20	-4	17,973	-0.02%
2021/04/26	56	58.76	37	59.04	57.90	19	17,932	0.11%
2021/04/23	15	54.31	14	55.03	55.80	1	17,023	0.01%
2021/04/22	8	54.61	12	54.82	53.00	-4	17,246	-0.02%
2021/04/21	25	55.40	22	55.72	55.30	3	17,374	0.02%
2021/04/20	28	57.57	13	57.12	56.40	15	17,962	0.08%
2021/04/19	5	56.12	13.3	56.26	56.50	-8.2	17,822	-0.05%
2021/04/16	31.7	57.43	11.1	57.96	56.80	20.7	17,894	0.12%
2021/04/15	12.3	57.25	25	57.56	58.30	-12.7	18,926	-0.07%
2021/04/14	40.3	55.36	25	55.77	56.20	15.3	19,774	0.08%
2021/04/13	39	56.85	23	57.99	56.00	16	19,127	0.08%
2021/04/12	84.6	59.82	70.1	60.46	58.90	14.5	18,691	0.08%
2021/04/09	60	57.50	24	57.79	57.30	36	17,768	0.20%
2021/04/08	140.4	58.76	65	58.84	58.50	75.4	17,049	0.44%	大買/
2021/04/07	69	53.84	98.6	54.53	55.70	-29.6	15,209	-0.19%
2021/04/06	31	49.34	34.6	48.62	50.70	-3.6	13,272	-0.03%
2021/04/01	22	46.53	10	46.18	46.10	12	12,306	0.10%
2021/03/31	12	45.75	0	0.00	45.30	12	12,198	0.10%
2021/03/30	10	46.10	1	46.15	45.80	9	12,179	0.07%
2021/03/29	9	45.46	0	0.00	45.75	9	12,107	0.07%
2021/03/26	4	44.63	0	0.00	45.55	4	12,100	0.03%
2021/03/25	1	44.55	0	0.00	44.20	1	12,107	0.01%
2021/03/24	1	45.15	1	45.10	45.05	0	12,108	0.00%
2021/03/23	0.4	46.05	3	46.05	45.65	-2.6	12,143	-0.02%
2021/03/22	1	46.00	3	46.00	45.80	-2	12,126	-0.02%
2021/03/19	1	46.15	0	0.00	45.95	1	12,181	0.01%
2021/03/18	2	47.00	3.3	47.25	46.80	-1.3	12,178	-0.01%
2021/03/17	0	0.00	0.1	46.50	46.30	-0.1	12,148	0.00%
2021/03/16	0	0.00	9	45.81	45.75	-9	12,224	-0.07%
2021/03/15	1	45.80	0	0.00	46.05	1	12,296	0.01%
2021/03/12	6	46.19	0	0.00	45.80	6	12,346	0.05%
2021/03/11	0	0.00	4	46.63	46.30	-4	12,673	-0.03%
2021/03/10	1	46.90	2	46.88	47.00	-1	12,736	-0.01%
2021/03/09	0	0.00	1	45.75	45.75	-1	12,712	-0.01%
2021/03/08	2	46.10	2	46.75	46.25	0	12,814	0.00%
2021/03/05	2	45.30	1	45.30	45.70	1	13,134	0.01%
2021/03/04	2	46.73	11	46.30	46.15	-9	13,551	-0.07%
2021/03/03	6	46.60	5	47.06	47.10	1	13,606	0.01%
2021/03/02	13.2	48.31	1.3	48.90	46.85	11.9	13,607	0.09%
2021/02/26	1	47.20	6	48.33	48.40	-5	13,529	-0.04%
2021/02/25	3	47.37	0	0.00	47.70	3	13,563	0.02%
2021/02/24	1	47.00	3	46.98	46.80	-2	13,587	-0.01%
2021/02/23	3	47.80	2	48.18	47.90	1	13,656	0.01%
2021/02/22	4	48.61	17	47.66	48.60	-13	13,745	-0.09%
2021/02/19	13	45.27	0	0.00	45.70	13	14,229	0.09%
2021/02/18	11	46.02	2	45.78	46.00	9	14,850	0.06%
2021/02/17	3	43.77	0	0.00	45.30	3	14,789	0.02%
2021/02/05	5	42.73	8	42.83	42.90	-3	14,707	-0.02%
2021/02/04	3.1	43.02	5	42.59	42.50	-1.9	14,995	-0.01%
2021/02/03	1	42.65	5.1	42.88	42.40	-4.1	15,043	-0.03%
2021/02/02	4.9	43.36	5.1	43.64	43.20	-0.3	15,072	0.00%
2021/02/01	6	42.33	0	0.00	43.40	6	15,060	0.04%
2021/01/29	7	44.28	0	0.00	43.90	7	14,927	0.05%
2021/01/28	7	45.11	0	0.00	45.00	7	14,845	0.05%
2021/01/26	2	47.15	12	47.27	47.15	-10	14,693	-0.07%
2021/01/25	5	48.00	9	47.49	48.35	-4	14,641	-0.03%
2021/01/22	1	47.50	2	48.60	48.75	-1	14,545	-0.01%
2021/01/21	2	48.65	8	48.05	47.80	-6	14,489	-0.04%
2021/01/20	3	49.83	93	48.97	47.75	-90	14,271	-0.63%
2021/01/19	106	49.75	37	49.99	50.00	69	14,077	0.49%	大買/
2021/01/18	29	49.12	12	47.95	49.55	17	13,862	0.12%
2021/01/15	17	51.08	58	50.64	49.15	-41	13,762	-0.30%
2021/01/14	80	50.24	50	50.11	50.10	30	13,352	0.22%
2021/01/13	19	49.00	35	49.69	50.40	-16	13,297	-0.12%
2021/01/12	25	47.09	31	47.05	46.25	-6	12,807	-0.05%
2021/01/11	16	48.31	9	48.62	48.65	7	12,709	0.05%
2021/01/08	62	50.45	26	49.55	48.10	36	12,518	0.29%
2021/01/07	31	47.34	26	48.14	48.75	5	11,205	0.04%
2021/01/06	1	44.15	1	44.25	44.35	0	10,130	0.00%
2021/01/05	3	44.60	3	44.63	44.90	0	10,164	0.00%
2021/01/04	2	44.95	0	0.00	45.20	2	10,236	0.02%
2020/12/31	1	43.50	0	0.00	43.50	1	10,418	0.01%
2020/12/30	0	0.00	1	43.70	43.50	-1	10,447	-0.01%
2020/12/29	1	44.60	0	0.00	44.35	1	10,435	0.01%
2020/12/28	1	44.65	1	44.50	44.50	0	10,393	0.00%
2020/12/25	6	45.00	0	0.00	44.85	6	10,409	0.06%
2020/12/24	0	0.00	1	45.00	45.00	-1	10,430	-0.01%
2020/12/23	2	43.90	0	0.00	43.85	2	10,466	0.02%
2020/12/22	2	44.55	2	44.38	43.75	0	10,695	0.00%
2020/12/21	1	44.90	0	0.00	44.90	1	10,840	0.01%
2020/12/18	2	43.80	12	44.60	44.45	-10	10,865	-0.09%
2020/12/17	12	43.81	0	0.00	43.40	12	10,947	0.11%
2020/12/16	1	44.00	0	0.00	44.20	1	11,040	0.01%
2020/12/15	4	43.95	5	44.66	43.55	-1	11,443	-0.01%
2020/12/14	4	44.86	1.2	44.94	44.90	2.8	11,588	0.02%
2020/12/11	1	45.10	1	45.80	45.60	0	12,774	0.00%
2020/12/10	2	46.05	1.3	45.57	45.80	0.7	12,929	0.01%
2020/12/09	0	0.00	2	47.35	46.90	-2	13,201	-0.02%
2020/12/08	2	46.98	0.8	46.80	46.80	1.2	13,662	0.01%
2020/12/07	11	47.36	8	49.06	47.50	3	14,401	0.02%
2020/12/04	3	47.20	3	47.57	47.60	0	14,226	0.00%
2020/12/03	1	46.75	3	47.00	46.60	-2	14,821	-0.01%
2020/12/02	1.5	47.15	4	47.05	47.00	-2.5	14,954	-0.02%
2020/12/01	10.5	48.25	7	47.99	47.90	3.5	14,996	0.02%
2020/11/30	1.2	47.10	29	47.46	47.50	-27.8	14,698	-0.19%
2020/11/27	0	0.00	4	46.39	46.60	-4	14,331	-0.03%
2020/11/26	2	45.73	0	0.00	45.95	2	14,300	0.01%
2020/11/25	1	45.50	0	0.00	45.35	1	14,366	0.01%
2020/11/24	3	45.10	12	46.14	45.05	-9	14,527	-0.06%
2020/11/23	15	45.99	2	45.90	46.00	13	15,203	0.09%
2020/11/20	16	46.29	5	46.24	45.90	11	15,209	0.07%
2020/11/19	13	47.09	6	47.17	46.80	7	15,140	0.05%
2020/11/18	14	47.43	33	47.56	46.55	-19	15,155	-0.13%
2020/11/17	22	46.77	40	46.75	47.25	-18	14,488	-0.12%
2020/11/16	5	45.23	16	45.06	44.90	-11	14,093	-0.08%
2020/11/13	5	44.88	6	44.97	45.15	-1	14,087	-0.01%
2020/11/12	27	46.27	21	45.99	45.65	6	14,095	0.04%
2020/11/11	11	44.85	1	44.65	45.20	10	13,869	0.07%
2020/11/10	1	45.30	1	44.15	44.20	0	13,909	0.00%
2020/11/09	2	44.58	5	44.88	44.70	-3	13,870	-0.02%
2020/11/06	23	44.48	23	43.92	43.70	0	13,774	0.00%
2020/11/05	24	43.44	23.2	43.47	43.60	0.8	13,815	0.01%
2020/11/03	3	42.93	0	0.00	42.75	3	14,007	0.02%
2020/11/02	21	41.96	20	41.80	42.35	1	14,218	0.01%
2020/10/30	2	43.85	5	43.05	42.75	-3	14,296	-0.02%
2020/10/29	1	43.30	0	0.00	43.80	1	14,494	0.01%
2020/10/28	10	44.30	14	44.17	44.15	-4	14,865	-0.03%
2020/10/27	1	44.50	0	0.00	44.40	1	14,978	0.01%
2020/10/26	4	45.95	9	46.01	45.10	-5	15,208	-0.03%
2020/10/23	22	45.70	13	45.67	45.60	9	15,461	0.06%
2020/10/22	3	45.12	2	45.63	45.20	1	15,881	0.01%
2020/10/21	17	46.41	21	46.23	45.25	-4	16,590	-0.02%
2020/10/20	20	45.65	15	45.28	45.00	5	16,924	0.03%
2020/10/19	13	44.26	12	44.62	45.00	1	17,990	0.01%
2020/10/16	4	44.13	0	0.00	43.20	4	18,492	0.02%
2020/10/15	13	45.05	23	44.98	44.60	-10	18,748	-0.05%
2020/10/14	19	44.87	30	44.95	45.20	-11	19,042	-0.06%
2020/10/13	29	44.37	14	44.24	44.10	15	19,334	0.08%
2020/10/12	2	44.48	7	44.46	44.20	-5	19,647	-0.03%
2020/10/08	3	44.83	23	44.74	44.40	-20	20,085	-0.10%
2020/10/07	12	43.22	1	43.35	43.30	11	20,792	0.05%
2020/10/05	1	42.15	6	42.28	42.15	-5	22,185	-0.02%
2020/09/29	3	42.20	2	42.60	41.90	1	23,236	0.00%
2020/09/28	3	42.20	0	0.00	42.15	3	24,542	0.01%
2020/09/25	4	40.45	17	40.66	41.10	-13	25,757	-0.05%
2020/09/24	9	42.03	5	42.22	41.50	4	26,543	0.02%
2020/09/23	5	43.99	1.2	43.56	43.60	3.8	27,294	0.01%
2020/09/22	5	44.07	0	0.00	44.05	5	28,013	0.02%
2020/09/21	3	45.40	8	46.09	45.05	-5	28,112	-0.02%
2020/09/18	34.1	45.60	2	45.73	45.60	32.1	28,313	0.11%
2020/09/17	12.1	45.23	26	44.73	44.85	-13.9	28,397	-0.05%
2020/09/16	63	48.11	76	46.69	44.80	-13	28,682	-0.05%
2020/09/15	13	45.10	12	45.36	45.60	1	27,687	0.00%
2020/09/14	5	45.01	3	44.88	45.35	2	27,735	0.01%
2020/09/11	53	45.14	26	44.31	43.55	27	27,740	0.10%
2020/09/10	82	44.86	81	44.84	45.20	1	27,334	0.00%
2020/09/09	8	42.23	14	42.67	43.10	-6	26,727	-0.02%
2020/09/08	39	43.12	42	43.80	42.00	-3	26,769	-0.01%
2020/09/07	4	41.94	4	41.74	41.10	0	26,467	0.00%
2020/09/04	1	40.40	4	40.28	40.70	-3	26,733	-0.01%
2020/09/03	1	40.50	1	40.95	40.00	0	26,980	0.00%
2020/09/02	6	41.11	12	41.09	40.70	-6	27,512	-0.02%
2020/09/01	0	0.00	2	40.95	41.45	-2	27,554	-0.01%
2020/08/31	2	41.50	5	41.21	40.90	-3	28,092	-0.01%
2020/08/28	2	41.80	40	42.18	41.95	-38	28,500	-0.13%
2020/08/27	20	43.28	36	42.96	43.00	-16	28,745	-0.06%
2020/08/26	2	40.75	2	40.60	40.55	0	28,009	0.00%
2020/08/25	3	40.57	1	40.40	40.55	2	27,928	0.01%
2020/08/24	19	39.83	6	40.56	40.95	13	27,802	0.05%
2020/08/21	3	37.62	17	37.95	38.60	-14	27,556	-0.05%
2020/08/20	10	37.36	17	36.84	36.00	-7	27,360	-0.03%
2020/08/19	3	40.70	6	39.70	39.80	-3	27,072	-0.01%
2020/08/18	7	40.91	0	0.00	40.65	7	26,969	0.03%
2020/08/17	6	41.38	4	41.23	41.60	2	26,855	0.01%
2020/08/14	7	40.00	4	40.30	40.00	3	26,705	0.01%
2020/08/13	4	41.03	0	0.00	40.80	4	26,553	0.02%
2020/08/12	3.1	41.80	1	41.90	41.70	2.1	26,458	0.01%
2020/08/11	6.3	42.93	5	43.09	42.35	1.3	26,375	0.00%
2020/08/10	3	44.92	11	44.25	43.80	-8	26,238	-0.03%
2020/08/07	2	44.00	0	0.00	44.10	2	26,110	0.01%
2020/08/06	9	43.55	62	43.30	43.30	-53	25,941	-0.20%
2020/08/05	20	44.86	8	45.11	44.90	12	25,721	0.05%
2020/08/04	41.3	45.41	9	45.52	45.50	32.3	25,608	0.13%
2020/08/03	9.4	45.34	11	44.78	45.00	-1.6	25,360	-0.01%
2020/07/31	10	42.93	4	42.85	43.50	6	24,925	0.02%
2020/07/30	3	43.05	40	42.60	42.85	-37	24,777	-0.15%
2020/07/29	17	42.44	4	42.16	42.05	13	24,471	0.05%
2020/07/28	67	42.64	40	42.77	42.45	27	24,103	0.11%
2020/07/27	28	43.34	21	43.30	41.30	7	23,559	0.03%
2020/07/24	31	45.99	32	46.30	45.25	-1	22,739	0.00%
2020/07/23	73	47.37	86	48.01	46.40	-13	22,027	-0.06%
2020/07/22	33	48.52	41	48.35	48.90	-8	20,659	-0.04%
2020/07/21	32	47.08	26	47.32	46.50	6	20,015	0.03%
2020/07/20	35.2	46.86	24	46.68	46.00	11.2	19,641	0.06%
2020/07/17	13	48.64	64	48.51	47.95	-51	19,257	-0.26%
2020/07/16	25	49.23	42	49.01	49.90	-17	18,808	-0.09%
2020/07/15	21	49.84	44	50.36	48.00	-23	18,398	-0.13%
2020/07/14	52	50.50	48	50.64	49.55	4	17,841	0.02%
2020/07/13	64	50.20	73.5	50.71	51.70	-9.5	16,851	-0.06%
2020/07/10	18	47.03	33	47.10	47.00	-15	15,959	-0.09%
2020/07/09	19	49.35	15	49.20	48.00	4	15,411	0.03%
2020/07/08	27	50.86	14.2	50.91	50.40	12.8	14,907	0.09%
2020/07/07	59	51.08	85	51.82	49.55	-26	14,327	-0.18%
2020/07/06	69.1	50.52	53.9	50.61	51.20	15.2	12,979	0.12%
2020/07/03	58	43.88	48	44.31	46.60	10	11,693	0.09%
2020/07/02	117	41.90	125	41.83	42.40	-8	10,655	-0.08%	大買/大賣/
2020/07/01	108	39.12	94	39.65	39.90	14	9,688	0.14%	大買/
2020/06/30	15	37.45	46	37.89	37.50	-31	8,861	-0.35%
2020/06/29	19	37.81	0	0.00	36.45	19	8,584	0.22%
2020/06/24	68	40.23	51	41.25	39.10	17	8,190	0.21%
2020/06/23	57	41.05	12	40.30	40.00	45	7,657	0.59%
2020/06/22	8	41.28	7	39.93	41.35	1	7,114	0.01%
2020/06/19	9	41.31	30	41.49	40.30	-21	6,872	-0.31%
2020/06/18	35	39.75	21	38.76	40.45	14	6,544	0.21%
2020/06/17	16	36.23	3	36.25	37.00	13	6,123	0.21%
2020/06/16	17	36.70	6.8	36.77	36.35	10.2	5,960	0.17%
2020/06/15	4	36.19	19	36.86	35.80	-15	5,797	-0.26%
2020/06/12	22	35.92	13	34.89	36.50	9	5,526	0.16%
2020/06/11	33	34.09	7	33.44	33.45	26	5,069	0.51%
2020/06/10	20	36.48	17	35.42	36.15	3	4,599	0.07%
2020/06/09	20	36.68	20	36.30	37.00	0	4,236	0.00%
2020/06/08	55	33.65	13	33.65	33.65	42	3,662	1.15%
2020/06/05	32	30.24	66	29.70	30.60	-34	3,512	-0.97%
2020/06/04	81	26.39	50	26.55	27.85	31	2,890	1.07%
2020/06/03	5	25.19	41	25.27	25.35	-36	2,383	-1.51%
2020/06/02	0	0.00	6	24.00	24.00	-6	1,930	-0.31%
2020/05/25	1	19.65	0	0.00	19.80	1	1,852	0.05%
2020/05/19	1	19.90	0	0.00	19.80	1	1,915	0.05%
2020/05/07	0	0.00	2	19.20	19.30	-2	1,901	-0.11%
2020/05/05	0	0.00	1	19.00	18.95	-1	1,895	-0.05%
2020/04/29	2	19.20	0	0.00	19.25	2	1,902	0.11%
2020/04/17	2.5	19.44	0	0.00	19.20	2.5	1,923	0.13%
2020/04/13	0	0.00	3	18.10	18.25	-3	1,951	-0.15%
2020/04/10	0	0.00	10	17.80	17.95	-10	2,033	-0.49%
2020/04/09	0	0.00	20	17.10	17.25	-20	2,005	-1.00%
2020/04/08	20	16.65	0	0.00	16.70	20	2,015	0.99%
2020/04/07	13	16.01	0	0.00	16.10	13	1,993	0.65%
2020/03/27	0	0.00	3	16.05	15.80	-3	1,986	-0.15%
2020/03/20	3	15.00	0	0.00	15.05	3	1,901	0.16%
2020/03/19	0	0.00	5	14.10	14.00	-5	1,871	-0.27%
2020/03/17	2	16.60	0	0.00	16.20	2	1,772	0.11%
2020/03/13	3	17.30	0	0.00	18.60	3	1,733	0.17%
2020/03/05	0.1	21.75	0	0.00	21.90	0.1	1,478	0.01%
2020/02/27	5	22.15	0	0.00	21.85	5	1,433	0.35%
2020/02/26	0	0.00	1	22.30	22.20	-1	1,402	-0.07%
2020/02/21	0.2	22.15	1	22.25	22.30	-0.8	1,345	-0.06%
2020/02/18	5	22.25	0	0.00	22.20	5	1,315	0.38%
2020/02/04	1	21.25	0	0.00	21.25	1	1,271	0.08%
2020/01/31	0	0.00	1.5	21.37	21.40	-1.5	1,224	-0.12%
2020/01/30	0	0.00	1	21.35	21.20	-1	1,220	-0.08%
2020/01/13	0	0.00	1	22.20	22.20	-1	1,192	-0.08%
2020/01/08	20	23.10	0	0.00	22.60	20	1,169	1.71%
2020/01/07	1	22.75	0	0.00	22.60	1	1,091	0.09%
2020/01/06	20	23.00	10	23.05	22.95	10	1,037	0.96%
2019/12/25	10	22.35	3	22.30	22.30	7	982	0.71%
2019/12/24	3	22.15	0	0.00	22.05	3	1,014	0.30%
2019/12/10	1	22.15	0	0.00	22.20	1	1,425	0.07%
2019/12/09	1	21.65	0	0.00	21.65	1	1,421	0.07%
2019/11/26	10	21.25	0	0.00	21.35	10	1,581	0.63%
2019/11/14	0	0.00	10	21.45	21.40	-10	1,700	-0.59%
2019/11/12	0	0.00	135	21.09	21.10	-135	1,764	-7.65%	大賣/鉅額交易
2019/11/08	2	22.50	0	0.00	22.45	2	1,789	0.11%
2019/11/04	6	23.10	1	23.00	23.00	5	1,949	0.26%
2019/11/01	5	22.95	0	0.00	22.80	5	2,016	0.25%
2019/10/29	1	22.65	1	22.60	22.60	0	2,358	0.00%
2019/10/28	6	22.75	0	0.00	22.80	6	2,396	0.25%
2019/10/24	0	0.00	3	22.75	22.55	-3	2,419	-0.12%
2019/10/22	0	0.00	4	22.83	22.80	-4	2,445	-0.16%
2019/10/21	4	23.20	0	0.00	23.25	4	2,474	0.16%
2019/10/17	0	0.00	2	22.95	22.95	-2	2,655	-0.08%
2019/10/09	0	0.00	8	23.25	23.25	-8	2,756	-0.29%
2019/10/07	3	23.10	0	0.00	23.10	3	2,789	0.11%
2019/10/04	29	23.38	1	23.35	23.35	28	2,787	1.00%
2019/10/03	32	23.49	73	23.66	23.30	-41	2,788	-1.47%
2019/10/02	4	22.89	45	23.15	23.20	-41	2,746	-1.49%
2019/09/27	15	24.08	0	0.00	23.55	15	2,716	0.55%
2019/09/26	12	23.84	0	0.00	23.90	12	2,733	0.44%
2019/09/25	0	0.00	19	23.59	23.80	-19	2,708	-0.70%
2019/09/24	20	24.07	9	24.30	23.55	11	2,727	0.40%
2019/09/23	25	23.26	20	23.54	23.80	5	2,627	0.19%
2019/09/20	0	0.00	3	22.80	22.85	-3	2,514	-0.12%
2019/09/19	0	0.00	34	22.46	22.40	-34	2,494	-1.36%
2019/09/18	0	0.00	70	22.46	22.40	-70	2,579	-2.71%
2019/09/16	0	0.00	83	22.55	22.55	-83	2,621	-3.17%
2019/09/10	3	22.50	0	0.00	22.50	3	2,694	0.11%
2019/09/09	12	22.48	0	0.00	22.40	12	2,713	0.44%
2019/09/06	0	0.00	6	22.30	22.10	-6	2,706	-0.22%
2019/09/04	9	22.38	0	0.00	22.35	9	2,891	0.31%
2019/09/03	5	22.20	0	0.00	22.25	5	2,909	0.17%
2019/09/02	0.5	21.90	0	0.00	21.95	0.5	2,923	0.02%
2019/08/28	2	21.85	0	0.00	21.65	2	3,152	0.06%
2019/08/26	6	22.25	1	21.90	21.90	5	3,272	0.15%
2019/08/21	0	0.00	1	22.10	22.10	-1	3,367	-0.03%
2019/08/20	1	22.00	4	22.13	22.05	-3	3,426	-0.09%
2019/08/15	8	22.79	0	0.00	22.60	8	3,563	0.22%
2019/08/14	8	22.57	6	22.97	22.85	2	3,547	0.06%
2019/08/13	5	22.60	5	22.64	22.70	0	3,515	0.00%
2019/08/12	0.5	22.30	16	22.55	22.30	-15.5	3,470	-0.45%
2019/08/08	8	22.23	15	22.19	22.05	-7	3,428	-0.20%
2019/08/07	1	22.00	3	22.05	22.05	-2	3,416	-0.06%
2019/08/06	3	21.93	29	21.35	21.90	-26	3,419	-0.76%
2019/08/05	2	22.33	0	0.00	21.90	2	3,368	0.06%
2019/08/02	13	23.13	19	23.50	22.55	-6	3,345	-0.18%
2019/08/01	8	23.03	1	22.95	23.05	7	3,261	0.21%
2019/07/31	6	23.07	16	23.28	23.55	-10	3,224	-0.31%
2019/07/30	14	22.61	4	22.91	22.60	10	3,202	0.31%
2019/07/29	26	22.59	0	0.00	22.60	26	3,307	0.79%
2019/07/26	2	22.43	0	0.00	22.40	2	3,333	0.06%
2019/07/25	15.5	22.42	0	0.00	22.60	15.5	3,329	0.47%
2019/07/24	1	22.45	0	0.00	22.40	1	3,310	0.03%
2019/07/23	12	22.77	5	23.00	22.70	7	3,285	0.21%
2019/07/22	95	22.71	12	22.78	22.80	83	3,254	2.55%
2019/07/19	4.5	21.95	7	22.17	22.00	-2.5	3,101	-0.08%
2019/07/18	4	22.04	0	0.00	21.90	4	3,066	0.13%
2019/07/17	1	21.55	0	0.00	21.60	1	2,964	0.03%
2019/07/16	17	21.65	0	0.00	21.55	17	2,970	0.57%
2019/07/12	12	21.23	0	0.00	21.15	12	2,971	0.40%
2019/07/11	15	21.42	0	0.00	21.25	15	2,997	0.50%
2019/07/10	2	20.83	0	0.00	20.80	2	2,961	0.07%
2019/07/08	0	0.00	9.9	20.85	20.85	-9.9	2,949	-0.34%
2019/07/03	5	21.29	0	0.00	21.20	5	2,955	0.17%
2019/07/02	1	20.65	0	0.00	20.65	1	2,908	0.03%
2019/07/01	3	20.65	3	21.00	21.00	0	2,898	0.00%
2019/06/28	3	21.10	0	0.00	21.05	3	2,851	0.11%
2019/06/27	13	21.38	0	0.00	21.30	13	2,835	0.46%
2019/06/21	2	21.03	0	0.00	20.85	2	2,681	0.07%
2019/06/20	8	21.14	0	0.00	21.10	8	2,652	0.30%
2019/06/19	16	21.05	40	21.05	21.05	-24	2,643	-0.91%
2019/06/18	24	21.53	0	0.00	21.10	24	2,612	0.92%
2019/06/14	6	21.75	0	0.00	21.80	6	2,636	0.23%
2019/06/13	3	22.00	3	21.90	21.80	0	2,606	0.00%
2019/06/11	6	20.99	0	0.00	21.00	6	2,422	0.25%
2019/06/10	8	21.72	4	21.75	21.60	4	2,379	0.17%
2019/06/06	36	21.38	0	0.00	21.35	36	2,336	1.54%
2019/06/05	50	21.43	0	0.00	21.20	50	2,293	2.18%
2019/06/04	52	21.54	15	21.67	21.45	37	2,234	1.66%
2019/06/03	7	20.94	8.9	20.87	21.20	-1.9	2,113	-0.09%
2019/05/31	0	0.00	3	20.30	20.40	-3	1,998	-0.15%
2019/05/30	0	0.00	19	20.54	20.25	-19	1,985	-0.96%
2019/05/29	1	19.85	1	20.15	20.15	0	1,892	0.00%
2019/05/28	15	20.04	0	0.00	19.85	15	1,894	0.79%
2019/05/27	10	20.01	2	20.10	19.85	8	1,886	0.42%
2019/05/23	0	0.00	2.6	19.85	20.00	-2.6	1,847	-0.14%
2019/05/22	20	20.15	25	20.01	19.95	-5	1,804	-0.28%
2019/05/21	0	0.00	103	19.23	19.55	-103	1,728	-5.96%	大賣/鉅額交易
2019/05/17	39	18.69	0	0.00	18.60	39	1,707	2.28%
2019/05/16	0	0.00	27	19.22	18.90	-27	1,698	-1.59%
2019/05/15	20	19.11	0	0.00	19.00	20	1,690	1.18%
2019/05/13	17	18.90	0	0.00	18.65	17	1,664	1.02%
2019/05/10	43	19.65	53	20.22	19.30	-10	1,624	-0.62%
2019/05/09	5	20.20	20	20.43	20.20	-15	1,561	-0.96%
2019/05/08	15	19.98	12	20.21	19.95	3	1,494	0.20%
2019/05/07	9	20.30	8	20.36	20.25	1	1,473	0.07%
2019/05/06	11	19.19	19	19.86	19.90	-8	1,359	-0.59%
2019/05/03	6	18.90	7	18.89	19.00	-1	1,204	-0.08%
2019/04/26	11	18.74	5	18.65	18.65	6	1,129	0.53%
2019/04/25	2	18.75	0	0.00	18.70	2	1,116	0.18%
2019/04/24	1	18.65	0	0.00	18.65	1	1,116	0.09%
2019/04/19	1	18.90	0	0.00	18.85	1	1,174	0.09%
2019/04/18	12	19.14	0	0.00	18.80	12	1,170	1.02%
2019/04/17	31	18.86	8	18.91	19.00	23	1,135	2.03%
2019/04/16	3	18.60	0	0.00	18.60	3	1,101	0.27%
2019/04/15	8	18.65	0	0.00	18.60	8	1,093	0.73%
2019/04/12	0.2	18.50	0	0.00	18.65	0.2	1,091	0.01%
2019/04/10	0	0.00	1	18.60	18.65	-1	1,104	-0.09%
2019/04/08	10	18.90	0	0.00	18.70	10	1,081	0.93%
2019/04/02	0	0.00	28	18.65	18.60	-28	1,060	-2.64%
2019/04/01	0	0.00	20	18.60	18.60	-20	1,053	-1.90%
2019/03/29	0	0.00	0.1	18.60	18.60	-0.1	1,044	-0.01%
2019/03/25	4	18.68	0	0.00	18.60	4	1,069	0.37%
2019/03/22	9	18.93	0	0.00	18.80	9	1,078	0.83%
2019/03/19	25	19.39	0	0.00	19.40	25	1,057	2.36%
2019/03/18	0	0.00	2	18.60	18.55	-2	979	-0.20%
2019/03/14	3	18.68	0	0.00	18.60	3	1,002	0.30%
2019/03/06	2	18.75	2	18.55	18.65	0	1,035	0.00%
2019/03/04	0	0.00	1	18.65	18.75	-1	1,015	-0.10%
2019/02/27	1	18.90	0	0.00	18.80	1	1,000	0.10%
2019/02/26	0	0.00	39	18.70	18.65	-39	966	-4.03%
2019/02/25	5	18.70	0	0.00	18.55	5	956	0.52%
2019/02/22	2	19.05	0	0.00	19.10	2	930	0.21%
2019/02/21	7	19.74	0	0.00	19.40	7	915	0.76%
2019/02/20	0	0.00	1	19.70	19.80	-1	892	-0.11%
2019/02/14	0	0.00	10	19.30	19.35	-10	856	-1.17%
2019/02/13	0	0.00	154	19.07	19.25	-154	859	-17.91%	大賣/鉅額交易
2019/01/30	0	0.00	4	19.05	18.95	-4	860	-0.46%
2019/01/14	4	19.15	0	0.00	19.25	4	1,004	0.40%
2019/01/02	0	0.00	0.2	18.15	18.15	-0.2	1,087	-0.01%
2018/12/19	0	0.00	3	18.75	18.65	-3	1,390	-0.22%
2018/12/17	5	20.08	5	19.95	19.80	0	1,381	0.00%
2018/12/10	12	20.16	0	0.00	20.10	12	1,395	0.86%
2018/12/07	3	19.75	0	0.00	19.80	3	1,377	0.22%
2018/12/06	37	19.92	5	20.20	19.55	32	1,384	2.31%
2018/12/05	2	19.43	0	0.00	19.50	2	1,377	0.15%
2018/12/04	7	19.89	0	0.00	19.70	7	1,429	0.49%
2018/12/03	4	19.85	0	0.00	19.85	4	1,482	0.27%
2018/11/29	26	19.58	0	0.00	19.45	26	1,778	1.46%
2018/11/23	3	18.75	0	0.00	18.60	3	1,878	0.16%
2018/11/16	8	18.93	0	0.00	18.65	8	1,884	0.42%
2018/11/15	9	18.96	0	0.00	18.75	9	1,881	0.48%
2018/11/01	0	0.00	2	17.75	17.65	-2	1,907	-0.10%
2018/10/29	3	16.45	1	16.65	16.60	2	1,882	0.11%
2018/10/18	5	19.80	1	19.90	19.80	4	1,887	0.21%
2018/10/12	0	0.00	15	19.60	20.00	-15	1,932	-0.78%
2018/10/11	14	19.20	45	19.94	19.05	-31	1,930	-1.61%
2018/10/03	3	22.50	0	0.00	22.10	3	1,801	0.17%
2018/09/26	0	0.00	1	21.25	21.25	-1	1,745	-0.06%
2018/09/21	0	0.00	1	20.75	20.80	-1	1,739	-0.06%
2018/09/13	6	20.70	4	20.80	20.70	2	1,794	0.11%
2018/09/12	0	0.00	20	20.66	20.60	-20	1,801	-1.11%
2018/09/11	0	0.00	6	20.68	20.70	-6	1,848	-0.32%
2018/09/07	4	22.45	8	21.90	21.55	-4	2,132	-0.19%
2018/09/06	11	22.35	1	22.60	22.55	10	2,131	0.47%
2018/09/05	2	22.80	10	22.86	22.90	-8	2,100	-0.38%
2018/09/04	4	21.41	9.3	21.90	22.10	-5.3	1,916	-0.27%
2018/09/03	16	21.12	0	0.00	20.85	16	1,851	0.86%
2018/08/30	2	20.83	0	0.00	20.55	2	1,881	0.11%
2018/08/29	1	21.00	0	0.00	20.70	1	1,914	0.05%
2018/08/28	13	20.70	0	0.00	20.95	13	1,963	0.66%
2018/08/27	3	20.72	0	0.00	20.75	3	2,055	0.15%
2018/08/24	6	20.45	0	0.00	20.50	6	2,170	0.28%
2018/08/23	6	20.45	0	0.00	20.55	6	2,261	0.27%
2018/08/22	0	0.00	2	20.40	20.35	-2	2,297	-0.09%
2018/08/13	1	21.05	0	0.00	20.60	1	2,678	0.04%
2018/08/10	3	21.28	0	0.00	21.20	3	2,805	0.11%
2018/08/03	10	21.64	1	21.65	21.65	9	3,363	0.27%
2018/08/02	22	21.68	6	22.01	21.40	16	3,372	0.47%
2018/08/01	2	21.28	0	0.00	21.10	2	3,328	0.06%
2018/07/31	1	21.20	0	0.00	21.30	1	3,341	0.03%
2018/07/30	30	21.37	0	0.00	21.15	30	3,374	0.89%
2018/07/27	3	20.95	6	21.45	21.70	-3	3,507	-0.09%
2018/07/26	6	20.85	0	0.00	20.70	6	3,495	0.17%
2018/07/25	3	20.85	0	0.00	20.70	3	3,543	0.08%
2018/07/24	3	20.35	0	0.00	20.60	3	3,579	0.08%
2018/07/23	1	20.05	0	0.00	20.25	1	3,597	0.03%
2018/07/20	1	21.00	0	0.00	20.75	1	3,586	0.03%
2018/07/19	2	21.13	0	0.00	21.20	2	3,574	0.06%
2018/07/18	1	21.20	0	0.00	21.00	1	3,597	0.03%
2018/07/13	30	22.00	20	22.00	21.90	10	3,682	0.27%
2018/07/10	5	22.00	0	0.00	21.75	5	3,770	0.13%
2018/07/09	0	0.00	6	22.00	21.90	-6	3,798	-0.16%
2018/07/06	5	21.50	1	21.55	22.00	4	3,832	0.10%
2018/07/05	0	0.00	17	21.41	21.45	-17	3,885	-0.44%
2018/07/04	8	20.94	10	21.29	21.20	-2	3,886	-0.05%
2018/07/03	1	21.55	10	21.58	21.20	-9	3,863	-0.23%
2018/07/02	2	21.85	0	0.00	21.70	2	3,884	0.05%
2018/06/27	0	0.00	5	21.80	21.80	-5	3,917	-0.13%
2018/06/26	0	0.00	50	21.70	21.55	-50	3,967	-1.26%
2018/06/25	0	0.00	4	22.15	21.95	-4	3,983	-0.10%
2018/06/22	6	22.58	0	0.00	22.35	6	3,980	0.15%
2018/06/20	2	22.85	0	0.00	22.70	2	4,077	0.05%
2018/06/19	5	23.28	0	0.00	23.20	5	4,089	0.12%
2018/06/15	27	23.94	19	24.42	23.30	8	4,109	0.19%
2018/06/14	12	23.39	0	0.00	23.55	12	3,840	0.31%
2018/06/13	2	23.43	10	23.36	23.10	-8	3,829	-0.21%
2018/06/12	0	0.00	2	23.50	23.25	-2	3,865	-0.05%
2018/06/11	2	23.10	0	0.00	23.05	2	3,818	0.05%
2018/06/08	1	23.05	0	0.00	22.85	1	3,820	0.03%
2018/06/07	0	0.00	1	22.90	22.95	-1	3,887	-0.03%
2018/06/06	1	23.15	0	0.00	23.15	1	3,954	0.03%
2018/06/05	1	23.80	0	0.00	23.15	1	4,097	0.02%
2018/06/04	12	23.90	5	24.15	23.75	7	4,243	0.16%
2018/06/01	40	23.60	104	23.51	23.40	-64	4,513	-1.42%	大賣/
2018/05/31	1	23.20	0	0.00	23.00	1	4,763	0.02%
2018/05/29	2	23.15	0	0.00	22.80	2	4,869	0.04%
2018/05/25	0	0.00	13	22.78	22.85	-13	4,814	-0.27%
2018/05/24	10	22.75	15	22.60	22.60	-5	4,837	-0.10%
2018/05/21	1	23.55	5	23.40	23.10	-4	4,860	-0.08%
2018/05/18	10	23.76	4	23.63	23.50	6	4,798	0.13%
2018/05/17	40	23.85	28	23.98	24.00	12	4,747	0.25%
2018/05/16	5	22.53	0	0.00	21.85	5	4,391	0.11%
2018/05/15	5	22.98	0	0.00	22.55	5	4,409	0.11%
2018/05/08	0.1	21.90	0	0.00	22.10	0.1	4,624	0.00%
2018/05/07	2	22.38	0	0.00	22.00	2	4,717	0.04%
2018/05/02	0	0.00	2	21.93	21.85	-2	4,773	-0.04%
2018/04/27	3	20.25	0	0.00	20.20	3	4,877	0.06%
2018/04/20	1	21.55	0	0.00	21.30	1	5,303	0.02%
2018/04/16	1	22.10	1	22.10	22.00	0	5,745	0.00%
2018/04/12	36	23.50	0	0.00	23.30	36	6,392	0.56%
2018/04/09	0.2	22.00	8	22.10	22.10	-7.8	6,857	-0.11%
2018/04/02	11	22.52	0	0.00	22.40	11	7,410	0.15%
2018/03/30	10.4	21.66	0	0.00	22.00	10.4	8,196	0.13%
2018/03/29	0	0.00	5	21.70	21.65	-5	8,384	-0.06%
2018/03/26	8	22.69	0	0.00	22.70	8	8,541	0.09%
2018/03/23	12	22.52	8	22.68	22.30	4	8,559	0.05%
2018/03/22	7	23.82	2	23.95	23.35	5	8,495	0.06%
2018/03/21	3	23.95	2	24.28	24.20	1	8,472	0.01%
2018/03/20	4	24.10	0	0.00	23.65	4	8,406	0.05%
2018/03/19	12	23.98	0	0.00	23.80	12	8,398	0.14%
2018/03/16	1	24.05	0	0.00	24.15	1	8,373	0.01%
2018/03/14	8	24.59	2	24.20	24.60	6	8,465	0.07%
2018/03/13	11	24.76	0	0.00	24.40	11	8,433	0.13%
2018/03/12	0	0.00	4	25.48	25.10	-4	8,343	-0.05%
2018/03/09	5	25.36	3	25.45	25.25	2	8,241	0.02%
2018/03/08	16	24.74	21	24.98	25.55	-5	8,076	-0.06%
2018/03/07	4.7	24.49	37	25.52	24.10	-32.3	7,887	-0.41%
2018/03/06	4	24.40	17	24.92	25.00	-13	7,555	-0.17%
2018/03/05	0	0.00	9	22.67	23.30	-9	7,214	-0.12%
2018/03/02	0	0.00	20	21.85	22.00	-20	7,038	-0.28%
2018/03/01	0	0.00	5	21.61	21.55	-5	7,066	-0.07%
2018/02/27	5	22.04	0	0.00	21.65	5	7,081	0.07%
2018/02/26	3	22.20	3	22.65	22.10	0	7,122	0.00%
2018/02/23	11	22.56	5	22.92	22.60	6	7,427	0.08%
2018/02/21	0	0.00	3	21.55	21.90	-3	7,570	-0.04%
2018/02/12	3	20.30	0	0.00	20.15	3	7,530	0.04%
2018/02/09	0	0.00	10	19.80	20.20	-10	7,500	-0.13%
2018/02/07	11	22.04	6	22.65	21.10	5	7,368	0.07%
2018/02/06	19	21.17	20	21.83	21.10	-1	7,317	-0.01%
2018/02/05	5	22.60	3	22.90	23.00	2	7,230	0.03%
2018/02/02	1	23.00	1	22.95	23.05	0	7,178	0.00%
2018/02/01	0	0.00	20	22.00	22.00	-20	7,106	-0.28%
2018/01/31	5	22.35	0	0.00	22.45	5	7,059	0.07%
2018/01/30	0	0.00	15	22.40	21.90	-15	6,979	-0.21%
2018/01/29	0	0.00	5	23.00	23.35	-5	6,871	-0.07%
2018/01/26	45	24.22	0	0.00	23.50	45	6,808	0.66%
2018/01/25	2	24.20	1	25.00	24.20	1	6,743	0.01%
2018/01/23	2	25.15	5	24.86	24.00	-3	6,549	-0.05%
2018/01/22	15	24.12	5	24.24	24.65	10	6,448	0.16%
2018/01/19	2	22.90	6	23.00	23.25	-4	6,291	-0.06%
2018/01/18	3	23.37	1	23.20	23.20	2	6,251	0.03%
2018/01/17	16	23.73	123	23.64	23.60	-107	6,174	-1.73%	大賣/鉅額交易
2018/01/16	10	24.70	1	25.00	24.10	9	6,093	0.15%
2018/01/15	29	23.86	59	23.90	24.10	-30	5,959	-0.50%
2018/01/12	5.6	24.56	11	24.76	24.30	-5.4	5,873	-0.09%
2018/01/11	35	24.35	108	24.61	24.40	-73	5,785	-1.26%	大賣/
2018/01/10	12	25.24	11	25.40	25.40	1	5,614	0.02%
2018/01/09	14	24.01	9	24.83	25.00	5	5,404	0.09%
2018/01/08	46	25.40	41	26.13	24.15	5	5,228	0.10%
2018/01/05	15	23.93	1	24.10	24.00	14	4,691	0.30%
2018/01/04	83	23.93	6	24.29	24.30	77	4,591	1.68%
2018/01/03	28	23.79	62.2	23.69	24.00	-34.2	4,367	-0.78%
2018/01/02	25	21.83	24	22.59	23.15	1	4,105	0.02%