光洋科 (1785)-元富-台南券商分點個股進出

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
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112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(已收盤)

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

光洋科 (1785)籌碼相關－元富-台南券商分點個股進出

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

元富-台南券商分點個股進出
元富-台南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
2024/05/03	0	0.00	1	44.45	43.40	-1	9,391	-0.01%
2024/04/30	3	44.60	6	44.60	44.50	-3	9,349	-0.03%
2024/04/29	0	0.00	2	44.30	45.00	-2	9,405	-0.02%
2024/04/25	2	44.35	112	44.46	44.40	-110	9,368	-1.17%	大賣/鉅額交易
2024/04/24	0	0.00	22.1	45.38	45.10	-22.1	9,332	-0.24%
2024/04/23	9	44.27	0	0.00	44.15	9	9,307	0.10%
2024/04/22	6	45.18	51	44.35	44.20	-45	9,274	-0.49%
2024/04/19	5.3	46.35	11	45.52	46.25	-5.7	9,165	-0.06%
2024/04/18	1.3	47.76	5	47.65	47.80	-3.7	8,999	-0.04%
2024/04/17	8	48.66	7	48.18	48.95	1	8,892	0.01%
2024/04/16	19	48.38	17	48.44	47.30	2	8,740	0.02%
2024/04/15	21	50.06	53	50.14	48.75	-32	8,511	-0.38%
2024/04/12	1.1	49.25	0	0.00	48.75	1.1	8,019	0.01%
2024/04/11	3	48.15	5	48.02	48.10	-2	7,909	-0.03%
2024/04/10	16	49.56	11	49.54	49.05	5	7,808	0.06%
2024/04/09	11	49.92	3	49.57	49.60	8	7,656	0.10%
2024/04/08	0	0.00	2	48.58	48.70	-2	7,433	-0.03%
2024/04/03	3	47.42	84	47.39	47.90	-81	7,262	-1.12%
2024/04/02	10	48.10	52.3	48.78	47.85	-42.3	7,177	-0.59%
2024/04/01	7	49.08	38	49.15	48.55	-31	7,064	-0.44%
2024/03/29	5.1	49.32	20	49.11	49.55	-14.9	6,895	-0.22%
2024/03/28	11	51.11	13	50.52	49.55	-2	6,529	-0.03%
2024/03/27	9	49.19	12	49.88	50.10	-3	5,985	-0.05%
2024/03/26	7	47.95	31	47.42	47.40	-24	5,732	-0.42%
2024/03/25	1.5	48.23	204	48.75	48.60	-202.5	5,586	-3.62%	大賣/鉅額交易
2024/03/22	19.2	49.64	8.1	49.30	49.00	11.1	5,434	0.20%
2024/03/21	31	50.71	32.2	50.84	50.00	-1.2	5,201	-0.02%
2024/03/20	41	49.05	86.8	49.43	49.55	-45.8	4,624	-0.99%
2024/03/19	6.3	46.79	7.1	46.11	46.25	-0.8	3,990	-0.02%
2024/03/18	1	44.94	38	44.86	44.95	-37	3,809	-0.97%
2024/03/15	0	44.03	1	44.25	43.50	-1	3,753	-0.03%
2024/03/14	1	43.50	2	44.00	44.25	-1	3,720	-0.03%
2024/03/13	1	44.80	1	44.55	43.70	0	3,689	0.00%
2024/03/12	36	43.30	0	0.00	43.70	36	3,626	0.99%
2024/03/11	12.1	43.20	12	43.30	42.90	0.1	3,608	0.00%
2024/03/08	31.1	45.28	7	44.78	44.00	24.1	3,594	0.67%
2024/03/07	28	47.58	23.1	47.14	46.20	4.9	3,465	0.14%
2024/03/06	32.1	44.89	0	0.00	45.90	32.1	2,950	1.09%
2024/03/05	2	44.80	25	44.80	44.85	-23	2,880	-0.80%
2024/03/04	8.1	44.98	3	44.78	45.30	5.1	2,797	0.18%
2024/03/01	0	0.00	1	44.30	43.90	-1	2,656	-0.04%
2024/02/29	6	44.13	0	0.00	44.25	6	2,641	0.23%
2024/02/27	1	43.50	0	0.00	43.40	1	2,606	0.04%
2024/02/26	5	44.19	2	44.35	44.50	3	2,614	0.11%
2024/02/23	2	42.93	0	0.00	42.65	2	2,586	0.08%
2024/02/22	2	43.58	10	43.57	43.35	-8	2,538	-0.32%
2024/02/21	2	44.40	0	0.00	44.50	2	2,499	0.08%
2024/02/19	62	43.49	0	0.00	43.35	62	2,339	2.65%
2024/02/16	7	44.20	23.1	44.30	44.15	-16.1	2,236	-0.72%
2024/02/15	5	41.93	13	41.74	42.15	-8	1,977	-0.40%
2024/02/05	5	39.05	0	0.00	39.00	5	1,781	0.28%
2024/02/02	31	39.13	0	0.00	39.05	31	1,805	1.72%
2024/02/01	1	39.45	0	0.00	39.40	1	1,815	0.06%
2024/01/31	1	39.50	0.1	39.55	39.45	0.9	1,862	0.05%
2024/01/30	1	39.75	39	39.73	39.40	-38	1,904	-1.99%
2024/01/29	2.1	40.50	0	0.00	40.05	2.1	2,053	0.10%
2024/01/25	1	39.75	1	40.05	39.75	0	2,014	0.00%
2024/01/24	0	0.00	1	40.05	40.05	-1	2,009	-0.05%
2024/01/23	0	0.00	5	39.75	39.85	-5	2,068	-0.24%
2024/01/22	0	0.00	1	39.00	38.75	-1	2,115	-0.05%
2024/01/18	0	0.00	1	37.20	37.10	-1	2,191	-0.05%
2024/01/17	1	37.80	0	0.00	37.10	1	2,362	0.04%
2024/01/15	1	38.25	0	0.00	38.25	1	2,611	0.04%
2024/01/11	20	38.25	0	0.00	38.25	20	2,863	0.70%
2024/01/09	0	0.00	2	37.85	37.85	-2	2,904	-0.07%
2024/01/08	4	38.00	0	0.00	38.05	4	2,972	0.13%
2024/01/03	2	38.50	0	0.00	38.65	2	3,031	0.07%
2024/01/02	1	38.85	2	38.85	38.80	-1	3,019	-0.03%
2023/12/29	0	0.00	1.1	38.86	38.85	-1.1	3,022	-0.04%
2023/12/22	20	39.10	0	0.00	38.85	20	2,995	0.67%
2023/12/19	1	39.10	0	0.00	39.10	1	2,985	0.03%
2023/12/15	0	0.00	1.7	40.07	40.10	-1.7	2,964	-0.06%
2023/12/14	0	0.00	1	39.95	39.95	-1	2,955	-0.03%
2023/12/13	55	39.79	0	0.00	39.75	55	2,957	1.86%
2023/12/12	0	0.00	1	39.60	39.45	-1	2,955	-0.03%
2023/12/08	2	39.10	140	39.22	39.00	-138	2,957	-4.67%	大賣/鉅額交易
2023/12/07	1	39.40	0	0.00	39.10	1	2,936	0.03%
2023/12/05	2	40.53	2	39.90	39.90	0	2,901	0.00%
2023/12/04	113	40.86	66	41.20	41.25	47	2,848	1.65%	大買/
2023/12/01	13	40.48	0	0.00	40.10	13	2,772	0.47%
2023/11/29	20	40.80	42	41.21	40.30	-22	2,772	-0.79%
2023/11/28	20	40.45	2	40.40	40.40	18	2,760	0.65%
2023/11/27	27	40.65	0	0.00	39.90	27	2,788	0.97%
2023/11/23	5	41.60	8	41.44	40.85	-3	2,742	-0.11%
2023/11/22	0	0.00	4.3	40.97	41.15	-4.3	2,657	-0.16%
2023/11/21	3	40.80	0	0.00	40.50	3	2,587	0.12%
2023/11/20	2	40.75	5	40.60	40.55	-3	2,567	-0.12%
2023/11/17	0	0.00	1	40.05	40.05	-1	2,520	-0.04%
2023/11/16	0.1	39.40	0	0.00	39.60	0.1	2,493	0.00%
2023/11/15	21.7	39.59	0	0.00	39.40	21.7	2,486	0.87%
2023/11/14	0	0.00	3	39.27	39.25	-3	2,516	-0.12%
2023/11/13	42	38.64	1	38.65	38.40	41	2,500	1.64%
2023/11/10	3	38.50	0	0.00	38.10	3	2,487	0.12%
2023/11/08	3	39.43	0	0.00	39.35	3	2,489	0.12%
2023/11/07	2	40.35	0	0.00	40.05	2	2,471	0.08%
2023/11/06	0	0.00	43.1	40.69	40.80	-43.1	2,458	-1.75%
2023/11/03	52	39.40	1	39.35	39.45	51	2,315	2.20%
2023/11/02	3	39.22	2	39.53	39.10	1	2,323	0.04%
2023/11/01	2	38.85	0	0.00	39.25	2	2,389	0.08%
2023/10/31	55	39.48	13	39.33	39.10	42	2,725	1.54%
2023/10/30	3	40.25	22	40.34	40.80	-19	3,481	-0.55%
2023/10/27	52	39.91	1	39.90	39.40	51	3,366	1.52%
2023/10/26	40	39.71	1	39.55	40.00	39	3,376	1.16%
2023/10/25	11	40.46	13.6	40.45	40.20	-2.6	3,416	-0.07%
2023/10/23	45	39.53	2	39.70	39.70	43	3,298	1.30%
2023/10/20	121	39.35	5.5	39.72	39.65	115.5	3,099	3.73%	大買/鉅額交易
2023/10/19	0	0.00	1	38.70	38.80	-1	2,914	-0.03%
2023/10/18	1	38.95	1	38.05	38.05	0	2,917	0.00%
2023/10/16	0	0.00	2	38.88	38.40	-2	2,903	-0.07%
2023/10/13	114	38.21	0	0.00	38.20	114	2,875	3.96%	大買/鉅額交易
2023/10/12	123	37.79	0	0.00	38.05	123	2,888	4.26%	大買/鉅額交易
2023/10/05	1	37.10	1	36.85	37.05	0	2,936	0.00%
2023/10/04	0	0.00	3	36.70	36.60	-3	3,077	-0.10%
2023/10/03	1	37.10	0	0.00	36.90	1	3,253	0.03%
2023/09/27	0	0.00	110	36.13	35.95	-110	3,379	-3.26%	大賣/鉅額交易
2023/09/25	0	0.00	70	36.75	36.85	-70	3,416	-2.05%
2023/09/18	180	38.14	1	37.95	37.85	179	3,821	4.68%	大買/鉅額交易
2023/09/12	0	0.00	6	37.27	37.20	-6	3,819	-0.16%
2023/09/11	0	0.00	3	36.78	36.90	-3	3,857	-0.08%
2023/09/08	0	0.00	1	37.15	37.00	-1	3,914	-0.03%
2023/09/06	1	37.45	0	0.00	37.15	1	4,156	0.02%
2023/09/04	1	37.60	0	0.00	37.60	1	4,203	0.02%
2023/09/01	0	0.00	5	37.05	37.25	-5	4,357	-0.11%
2023/08/31	0	0.00	3	36.58	37.50	-3	4,358	-0.07%
2023/08/30	0	0.00	1	36.35	36.30	-1	4,342	-0.02%
2023/08/25	3	35.75	0	0.00	36.30	3	4,386	0.07%
2023/08/17	5	35.80	0	0.00	35.90	5	4,859	0.10%
2023/08/14	0	0.00	6	35.25	35.00	-6	4,906	-0.12%
2023/08/11	2	36.50	0	0.00	36.40	2	4,859	0.04%
2023/08/10	7	37.19	2	37.53	37.10	5	4,828	0.10%
2023/08/09	1	37.35	0	0.00	37.15	1	4,791	0.02%
2023/08/07	5	37.28	1	37.30	37.55	4	4,735	0.08%
2023/08/04	9.8	37.64	8	37.39	37.25	1.8	4,646	0.04%
2023/08/02	74	40.26	94.3	40.94	41.35	-20.3	4,297	-0.47%
2023/08/01	2	37.55	2	38.00	37.70	0	3,447	0.00%
2023/07/31	6	37.98	13.1	38.00	37.60	-7.1	3,499	-0.20%
2023/07/28	2.1	37.85	5	37.75	37.80	-2.9	3,457	-0.08%
2023/07/25	1	36.10	0	0.00	36.15	1	3,276	0.03%
2023/07/24	8	36.03	0	0.00	35.60	8	3,270	0.24%
2023/07/21	5	36.85	0.2	36.90	36.60	4.8	3,243	0.15%
2023/07/20	0.1	37.55	0	0.00	37.50	0.1	3,245	0.00%
2023/07/19	0.1	37.45	1	37.30	37.00	-0.9	3,239	-0.03%
2023/07/18	1.1	39.03	0	0.00	38.20	1.1	3,235	0.03%
2023/07/17	2	39.05	0	0.00	39.10	2	3,200	0.06%
2023/07/13	1	38.60	0	0.00	38.35	1	3,231	0.03%
2023/07/12	3	39.00	4	38.95	38.50	-1	3,227	-0.03%
2023/07/11	7	39.59	0	0.00	39.15	7	3,190	0.22%
2023/07/10	6	40.85	27.1	40.36	40.95	-21.1	3,058	-0.69%
2023/07/06	3	39.55	5	39.43	39.45	-2	2,912	-0.07%
2023/07/05	0	0.00	1	39.40	39.10	-1	2,871	-0.03%
2023/07/04	1	38.85	0	0.00	38.85	1	2,846	0.04%
2023/06/30	10	38.10	0	0.00	38.35	10	2,848	0.35%
2023/06/28	2	38.48	2	38.70	38.45	0	2,804	0.00%
2023/06/27	10	40.25	9	39.44	38.95	1	2,766	0.04%
2023/06/26	2	39.38	4	39.60	39.45	-2	2,568	-0.08%
2023/06/20	1	38.30	0	0.00	38.25	1	2,489	0.04%
2023/06/16	3	39.30	0	0.00	38.80	3	2,542	0.12%
2023/06/14	3	38.98	1	39.10	38.80	2	2,531	0.08%
2023/06/13	17	39.43	3	39.80	39.10	14	2,512	0.56%
2023/06/12	1	38.05	0	0.00	38.10	1	2,290	0.04%
2023/06/09	1	38.40	0	0.00	38.35	1	2,359	0.04%
2023/06/08	2	38.78	50	38.61	38.55	-48	2,348	-2.04%
2023/06/07	4	39.09	8	38.88	39.25	-4	2,324	-0.17%
2023/06/06	3	37.85	0	0.00	37.60	3	2,156	0.14%
2023/06/05	50	38.00	1	37.90	37.95	49	2,165	2.26%
2023/06/01	0	0.00	3	37.02	36.95	-3	2,145	-0.14%
2023/05/31	2	37.20	0	0.00	37.20	2	2,133	0.09%
2023/05/26	3	37.53	0	0.00	37.55	3	2,113	0.14%
2023/05/25	8	39.07	4	39.36	38.85	4	2,011	0.20%
2023/05/24	15	39.45	12	39.65	39.55	3	1,899	0.16%
2023/05/23	0	0.00	2	38.00	37.85	-2	1,676	-0.12%
2023/05/22	0	0.00	1	37.55	37.60	-1	1,632	-0.06%
2023/05/11	3.4	36.02	0	0.00	35.80	3.4	1,638	0.21%
2023/05/08	2	36.60	0	0.00	36.55	2	1,752	0.11%
2023/05/05	1	37.35	4	37.51	37.10	-3	1,907	-0.16%
2023/05/03	2	37.00	0	0.00	36.50	2	2,083	0.10%
2023/05/02	2	36.60	0	0.00	36.55	2	2,100	0.10%
2023/04/26	1	35.55	0	0.00	35.70	1	2,092	0.05%
2023/04/25	0	0.00	10	35.28	34.95	-10	2,091	-0.48%
2023/04/21	10	36.83	0	0.00	35.65	10	2,072	0.48%
2023/04/19	1	37.60	0	0.00	37.10	1	2,043	0.05%
2023/04/18	0	0.00	1	38.20	37.75	-1	2,022	-0.05%
2023/04/17	0.2	37.95	3	37.82	37.95	-2.8	1,985	-0.14%
2023/04/13	2	37.20	0	0.00	36.90	2	1,930	0.10%
2023/04/11	0	0.00	12	37.57	37.50	-12	1,903	-0.63%
2023/03/23	10	36.73	0	0.00	36.85	10	1,803	0.55%
2023/03/21	0	0.00	2.5	37.22	36.75	-2.5	1,759	-0.14%
2023/03/20	7.1	36.59	0	0.00	36.55	7.1	1,723	0.41%
2023/03/17	0.1	35.30	1	36.15	35.30	-0.9	1,717	-0.05%
2023/03/16	5	36.54	5	35.95	35.95	0	1,702	0.00%
2023/03/15	0	0.00	13	36.23	36.10	-13	1,682	-0.77%
2023/03/14	15	37.60	1	36.65	36.10	14	1,768	0.79%
2023/03/13	0	0.00	1	36.30	36.10	-1	1,747	-0.06%
2023/03/07	3	37.65	0	0.00	37.55	3	1,773	0.17%
2023/03/02	0	36.85	0	0.00	36.40	0	1,807	0.00%
2023/03/01	1	36.80	0	0.00	36.70	1	1,910	0.05%
2023/02/23	0	37.18	0	0.00	37.05	0	1,914	0.00%
2023/02/21	1	37.65	0	0.00	37.65	1	1,989	0.05%
2023/02/20	0.1	37.50	0	0.00	37.75	0.1	2,196	0.00%
2023/02/17	0.1	37.20	0	0.00	37.20	0.1	2,314	0.01%
2023/02/09	2	37.88	20	37.85	37.60	-18	2,389	-0.75%
2023/02/08	2	38.55	0	0.00	38.60	2	2,348	0.09%
2023/02/07	1	37.80	1	37.35	37.60	0	2,297	0.00%
2023/02/06	1	38.40	0	0.00	38.35	1	2,263	0.04%
2023/02/03	20	38.60	3	38.92	38.95	17	2,222	0.77%
2023/02/02	7	37.01	7	37.75	37.60	0	2,048	0.00%
2023/02/01	2	35.65	5	35.55	35.70	-3	1,844	-0.16%
2023/01/31	0	0.00	1	34.60	34.65	-1	1,806	-0.06%
2023/01/10	0	0.00	10	33.50	33.45	-10	1,765	-0.57%
2023/01/09	0	0.00	10	33.30	33.45	-10	1,767	-0.57%
2023/01/05	1	33.45	0	0.00	33.25	1	1,781	0.06%
2022/12/26	0	0.00	1	32.15	32.20	-1	1,813	-0.06%
2022/12/21	0	0.00	2	31.95	31.75	-2	1,981	-0.10%
2022/12/20	3	32.02	0	0.00	31.90	3	1,993	0.15%
2022/12/16	0.2	32.80	0	0.00	32.80	0.2	2,031	0.01%
2022/12/15	1	33.45	0	0.00	33.30	1	2,027	0.05%
2022/12/12	1	33.75	2	33.15	33.50	-1	2,078	-0.05%
2022/12/06	4	35.59	2	35.25	34.45	2	2,152	0.09%
2022/12/05	2	34.93	3	34.95	35.25	-1	2,061	-0.05%
2022/11/30	0	0.00	3	33.50	33.90	-3	1,962	-0.15%
2022/11/29	1	33.35	0	0.00	33.50	1	1,954	0.05%
2022/11/25	0	0.00	6	33.90	33.25	-6	1,943	-0.31%
2022/11/24	1	33.85	1	33.90	33.80	0	1,934	0.00%
2022/11/23	4	34.54	18	34.75	34.30	-14	1,908	-0.73%
2022/11/22	1	32.65	0	0.00	32.90	1	1,809	0.06%
2022/11/21	4	33.05	0	0.00	33.45	4	1,798	0.22%
2022/11/18	7	33.95	1	34.05	33.40	6	1,786	0.34%
2022/11/17	11.1	34.23	0	0.00	34.25	11.1	1,754	0.63%
2022/11/16	2	34.98	0	0.00	35.00	2	1,701	0.12%
2022/11/15	0	0.00	2	34.45	34.45	-2	1,502	-0.13%
2022/11/11	0	0.00	2	30.40	30.00	-2	1,374	-0.15%
2022/11/10	0.1	30.05	1	30.25	30.25	-0.9	1,365	-0.07%
2022/11/09	1	30.55	1	30.30	30.20	0	1,380	0.00%
2022/11/08	5	30.53	1	30.60	29.95	4	1,416	0.28%
2022/11/07	1	29.20	0	0.00	29.15	1	1,387	0.07%
2022/11/03	1	28.90	0	0.00	29.10	1	1,411	0.07%
2022/11/01	1	28.15	0	0.00	28.25	1	1,433	0.07%
2022/10/26	1	27.55	0	0.00	27.10	1	1,520	0.07%
2022/10/21	0.1	28.00	0	0.00	28.10	0.1	1,532	0.01%
2022/10/19	0	0.00	2	29.55	29.50	-2	1,542	-0.13%
2022/10/14	0.1	29.00	0	0.00	29.05	0.1	1,550	0.01%
2022/10/13	2	28.70	1	29.05	27.70	1	1,560	0.06%
2022/10/11	2	29.60	0	0.00	29.60	2	1,551	0.13%
2022/10/05	0	31.00	0	0.00	31.15	0	1,598	0.00%
2022/10/04	1	30.65	0	0.00	30.90	1	1,645	0.06%
2022/09/28	1	29.95	5	30.05	29.30	-4	1,639	-0.24%
2022/09/27	1	32.80	0	0.00	32.50	1	1,522	0.07%
2022/09/26	0	0.00	10	32.96	32.90	-10	1,518	-0.66%
2022/09/21	1	35.60	0	0.00	35.60	1	1,526	0.07%
2022/09/16	5	38.31	3	38.90	38.05	2	1,501	0.13%
2022/09/07	0	0.00	26	35.75	35.70	-26	1,527	-1.70%
2022/09/01	0	0.00	0.5	38.60	38.30	-0.5	1,566	-0.03%
2022/08/25	0	0.00	0.1	38.40	38.55	-0.1	1,711	0.00%
2022/08/19	5.1	39.40	1	39.60	39.15	4.1	1,818	0.22%
2022/08/17	0.1	38.75	0	0.00	39.00	0.1	1,792	0.00%
2022/08/15	0	39.00	1	38.75	39.05	-1	1,768	-0.06%
2022/08/12	0.1	37.60	8	37.25	37.60	-7.9	1,733	-0.46%
2022/08/10	0	0.00	1	37.15	37.15	-1	1,718	-0.06%
2022/08/08	0	36.75	0	0.00	36.75	0	1,724	0.00%
2022/08/04	0	0.00	1	35.00	35.40	-1	1,793	-0.06%
2022/08/03	3	35.58	3	35.60	35.40	0	1,834	0.00%
2022/08/02	6	36.98	0	0.00	36.75	6	1,840	0.33%
2022/08/01	0	0.00	15	37.36	37.60	-15	1,861	-0.81%
2022/07/27	1	37.80	0	0.00	37.70	1	1,960	0.05%
2022/07/25	3	39.15	0	0.00	39.35	3	1,985	0.15%
2022/07/22	2	39.78	10	39.50	39.00	-8	2,005	-0.40%
2022/07/21	0.1	39.50	0	0.00	39.50	0.1	2,058	0.00%
2022/07/20	0	0.00	4	39.10	38.65	-4	2,067	-0.19%
2022/07/19	4	38.60	0	0.00	38.50	4	2,131	0.19%
2022/07/15	8	38.20	8	38.45	38.45	0	2,254	0.00%
2022/07/12	1	36.40	0	0.00	35.35	1	2,249	0.04%
2022/07/08	4	39.66	1	39.90	39.90	3	2,292	0.13%
2022/07/07	1	38.50	0	0.00	38.60	1	2,306	0.04%
2022/07/05	1	39.25	0	0.00	39.30	1	2,382	0.04%
2022/07/04	0	0.00	2	38.40	38.25	-2	2,382	-0.08%
2022/07/01	10	39.50	0	0.00	38.50	10	2,441	0.41%
2022/06/30	0	0.00	40	40.85	40.90	-40	2,436	-1.64%
2022/06/28	40	42.71	0	0.00	42.75	40	2,487	1.61%
2022/06/23	0.1	40.30	1	40.55	40.35	-0.9	2,724	-0.03%
2022/06/22	0	0.00	1	40.70	40.70	-1	2,749	-0.04%
2022/06/20	14	41.22	1	40.65	40.55	13	2,785	0.47%
2022/06/17	5.3	42.74	6	42.43	42.65	-0.7	2,810	-0.02%
2022/06/16	5	44.70	0	0.00	43.70	5	2,789	0.18%
2022/06/15	0	0.00	2.2	45.18	44.70	-2.2	2,775	-0.08%
2022/06/14	18	44.62	20	44.73	44.70	-2	2,789	-0.07%
2022/06/13	1	45.50	0	0.00	45.10	1	2,780	0.04%
2022/06/10	1	45.90	0	0.00	45.90	1	2,807	0.04%
2022/06/08	1	45.90	0	0.00	45.90	1	2,836	0.04%
2022/06/07	0	0.00	1	45.60	45.60	-1	2,885	-0.03%
2022/06/06	5	45.55	5	45.90	45.80	0	2,932	0.00%
2022/06/02	1	46.15	0	0.00	45.95	1	3,037	0.03%
2022/05/30	0.1	47.85	5	47.95	47.85	-4.9	3,161	-0.16%
2022/05/27	1	47.45	0	0.00	47.70	1	3,209	0.03%
2022/05/20	0	47.15	1	47.30	47.30	-1	5,033	-0.02%
2022/05/18	0	0.00	1	47.20	47.20	-1	5,367	-0.02%
2022/05/16	1.6	46.09	0	0.00	45.85	1.6	5,411	0.03%
2022/05/12	19.8	46.40	0	0.00	45.00	19.8	5,589	0.35%
2022/05/11	2	47.75	2	47.55	47.35	0	5,564	0.00%
2022/05/10	1	47.00	1	47.35	48.95	0	5,566	0.00%
2022/05/09	1	48.60	0	0.00	48.30	1	5,703	0.02%
2022/05/06	1	49.50	1	49.75	49.60	0	5,743	0.00%
2022/05/05	3	49.84	9	50.17	50.50	-6	5,803	-0.10%
2022/05/04	0.1	49.00	0	0.00	49.30	0.1	5,755	0.00%
2022/05/03	1.2	48.37	0	0.00	48.40	1.2	5,759	0.02%
2022/04/27	9	48.01	6	48.20	48.40	3	5,824	0.05%
2022/04/25	16.3	49.16	0	0.00	49.30	16.3	5,812	0.28%
2022/04/22	0	0.00	7	50.94	51.00	-7	5,753	-0.12%
2022/04/21	0	0.00	11	50.38	50.20	-11	5,684	-0.19%
2022/04/20	1	49.95	0	0.00	49.90	1	5,655	0.02%
2022/04/19	0	0.00	4	49.90	49.90	-4	5,658	-0.07%
2022/04/18	0.1	49.60	0	0.00	49.70	0.1	5,681	0.00%
2022/04/15	4	51.00	0	0.00	50.20	4	5,680	0.07%
2022/04/14	1	49.95	4	51.23	51.60	-3	5,704	-0.05%
2022/04/13	3	50.10	1	50.30	50.00	2	5,700	0.04%
2022/04/12	3	49.27	1	49.95	49.50	2	5,785	0.03%
2022/04/11	3.1	50.48	3	50.60	50.50	0.1	5,866	0.00%
2022/04/08	1	49.90	0	0.00	49.95	1	5,853	0.02%
2022/04/07	2	49.50	1	50.00	49.45	1	6,111	0.02%
2022/04/06	0	51.40	1	51.30	51.70	-1	6,120	-0.02%
2022/04/01	1	51.10	1	51.00	51.50	0	6,117	0.00%
2022/03/31	1	51.30	0	0.00	51.10	1	6,173	0.02%
2022/03/30	6.1	52.24	4	51.68	51.50	2.1	6,164	0.03%
2022/03/29	3.3	50.86	6	51.12	51.60	-2.7	6,011	-0.04%
2022/03/28	1	50.00	0	0.00	50.40	1	5,977	0.02%
2022/03/22	1	50.50	3	50.43	50.40	-2	6,054	-0.03%
2022/03/21	1	49.50	0	0.00	49.40	1	6,000	0.02%
2022/03/18	0	0.00	68	49.20	48.95	-68	6,044	-1.13%
2022/03/17	1.1	49.14	0	0.00	49.05	1.1	6,112	0.02%
2022/03/16	12	48.20	50	48.20	48.40	-38	6,235	-0.61%
2022/03/15	3	48.57	1	48.25	48.20	2	6,273	0.03%
2022/03/14	0	0.00	49	49.65	49.65	-49	6,264	-0.78%
2022/03/11	0	0.00	1	50.20	50.10	-1	6,312	-0.02%
2022/03/10	1.1	50.24	4.3	50.76	50.80	-3.2	6,351	-0.05%
2022/03/09	2	48.23	1	49.45	49.25	1	6,374	0.02%
2022/03/08	17.2	49.08	13	49.38	47.65	4.2	6,453	0.07%
2022/03/07	3	49.93	1	51.70	49.80	2	6,689	0.03%
2022/03/04	4	51.30	40	51.63	51.30	-36	6,628	-0.54%
2022/03/03	16	51.22	4	51.35	51.00	12	6,647	0.18%
2022/03/02	13.1	51.11	1	51.90	51.10	12.1	6,808	0.18%
2022/03/01	40	51.13	30	51.17	51.20	10	6,827	0.15%
2022/02/25	14	51.95	7	52.69	51.80	7	6,866	0.10%
2022/02/24	44	53.71	41	54.17	50.90	3	6,926	0.04%
2022/02/23	32	53.19	1	53.70	52.90	31	6,216	0.50%
2022/02/22	39	52.55	39	52.99	53.40	0	6,018	0.00%
2022/02/21	1	51.80	55	51.60	53.00	-54	6,049	-0.89%
2022/02/18	10	50.70	10	51.20	50.70	0	5,974	0.00%
2022/02/17	10	50.70	1	50.70	50.60	9	6,209	0.14%
2022/02/16	10.1	51.49	10	51.80	50.90	0.1	6,871	0.00%
2022/02/15	0	0.00	1	51.30	51.20	-1	7,101	-0.01%
2022/02/14	22.3	51.41	18	51.85	50.90	4.3	7,280	0.06%
2022/02/11	1	51.60	2	51.90	51.90	-1	7,317	-0.01%
2022/02/10	6.1	51.53	6	51.77	51.70	0.1	7,522	0.00%
2022/02/09	2	51.75	5	51.10	51.80	-3	8,019	-0.04%
2022/02/08	0	0.00	16	50.60	50.30	-16	8,222	-0.19%
2022/02/07	0.2	49.30	2	48.73	49.70	-1.8	8,282	-0.02%
2022/01/26	3	46.82	0	0.00	46.90	3	8,426	0.04%
2022/01/25	2	47.28	102	46.92	46.85	-100	9,026	-1.11%	大賣/
2022/01/24	7	47.25	0	0.00	46.95	7	9,842	0.07%
2022/01/21	6	48.93	0	0.00	48.80	6	9,837	0.06%
2022/01/20	1.7	49.66	0	0.00	49.60	1.7	9,886	0.02%
2022/01/19	11	49.61	0	0.00	49.55	11	9,938	0.11%
2022/01/18	51	50.06	36	49.69	49.90	15	10,025	0.15%
2022/01/17	8.1	49.00	1	49.45	49.20	7.1	10,129	0.07%
2022/01/14	5.5	49.18	0	0.00	49.10	5.5	10,226	0.05%
2022/01/11	1	49.50	1	50.10	49.40	0	10,661	0.00%
2022/01/10	1	49.15	1	49.55	49.70	0	10,782	0.00%
2022/01/07	4	49.59	0	0.00	49.20	4	10,856	0.04%
2022/01/06	1	50.10	0	0.00	50.30	1	10,853	0.01%
2022/01/05	64	50.75	0	0.00	50.90	64	10,922	0.59%
2022/01/04	2	50.40	5	51.34	51.40	-3	11,045	-0.03%
2022/01/03	1.3	50.43	1	50.60	50.20	0.3	11,158	0.00%
2021/12/30	39.7	51.35	7.1	51.72	51.10	32.6	11,530	0.28%
2021/12/29	1	49.60	1	50.10	50.20	0	11,667	0.00%
2021/12/28	2	49.68	0	0.00	49.40	2	11,758	0.02%
2021/12/27	1.3	49.77	2	50.40	49.90	-0.7	12,157	-0.01%
2021/12/24	64	50.17	0	0.00	49.40	64	12,265	0.52%
2021/12/23	1	49.85	0	0.00	49.85	1	12,426	0.01%
2021/12/22	2	49.80	0	0.00	49.55	2	12,547	0.02%
2021/12/21	8	50.49	7	50.36	50.20	1	12,615	0.01%
2021/12/20	0.1	49.10	0	0.00	49.10	0.1	12,605	0.00%
2021/12/14	8	48.68	0	0.00	48.70	8	13,938	0.06%
2021/12/13	1.5	48.83	7	48.72	49.60	-5.5	14,296	-0.04%
2021/12/10	2.1	49.26	2	49.10	49.00	0.1	14,595	0.00%
2021/12/09	23.5	51.03	68.1	50.64	50.30	-44.6	14,855	-0.30%
2021/12/08	0	0.00	2.5	50.16	50.00	-2.5	14,945	-0.02%
2021/12/07	2	49.83	5	50.04	50.00	-3	14,954	-0.02%
2021/12/06	1.1	50.41	10	50.44	50.60	-8.9	14,946	-0.06%
2021/12/03	10	50.10	0	0.00	50.00	10	14,982	0.07%
2021/12/02	15	50.56	521	50.07	49.75	-506	15,039	-3.36%	大賣/鉅額交易
2021/12/01	53	51.35	10	50.60	50.80	43	15,171	0.28%
2021/11/30	7.1	49.08	1	49.45	49.05	6.1	14,883	0.04%
2021/11/29	4	48.45	4	48.61	48.50	0	14,972	0.00%
2021/11/26	5	49.30	2	48.75	49.10	3	14,967	0.02%
2021/11/25	26	51.25	0	0.00	50.60	26	14,927	0.17%
2021/11/24	9	50.88	17	50.75	50.80	-8	14,935	-0.05%
2021/11/23	20	51.79	0	0.00	51.40	20	15,077	0.13%
2021/11/22	37	54.33	0.3	54.40	53.80	36.7	14,934	0.25%
2021/11/19	2	52.90	5	53.50	53.50	-3	14,833	-0.02%
2021/11/18	62	54.61	20	53.26	52.90	42	14,815	0.28%
2021/11/17	1	56.40	8	56.08	56.20	-7	14,505	-0.05%
2021/11/16	40	56.45	121	55.85	55.70	-81	14,332	-0.57%	大賣/
2021/11/15	77.1	56.98	29	57.18	56.70	48.1	14,092	0.34%
2021/11/12	152	53.09	111	53.96	54.10	41	13,465	0.30%	大買/大賣/
2021/11/11	207	53.02	122	53.15	53.00	85	13,244	0.64%	大買/大賣/
2021/11/10	60	52.15	93	51.98	52.30	-33	13,098	-0.25%
2021/11/09	2	50.50	0	0.00	51.40	2	12,967	0.02%
2021/11/08	26.2	51.31	35	51.62	51.00	-8.8	12,736	-0.07%
2021/11/05	15	54.39	10	54.25	54.70	5	12,220	0.04%
2021/11/04	21	52.70	10	53.10	53.00	11	11,885	0.09%
2021/11/03	6	53.02	4	54.08	52.70	2	11,861	0.02%
2021/11/02	43	53.98	19	53.88	52.80	24	11,705	0.21%
2021/11/01	51	54.17	57.3	54.45	55.00	-6.3	11,120	-0.06%
2021/10/29	77	50.22	5	50.30	50.00	72	10,330	0.70%
2021/10/27	49	50.24	2	50.50	50.60	47	10,257	0.46%
2021/10/26	46	50.91	0	0.00	50.40	46	10,279	0.45%
2021/10/25	106	51.15	3	51.00	51.00	103	10,236	1.01%	大買/鉅額交易
2021/10/22	82	51.44	7.2	51.92	52.10	74.8	10,328	0.72%
2021/10/21	2	51.95	0	0.00	51.20	2	10,454	0.02%
2021/10/20	29	52.49	11	52.19	52.50	18	10,387	0.17%
2021/10/19	26	51.59	1	51.70	51.70	25	10,324	0.24%
2021/10/18	130.4	50.43	5.3	50.82	51.40	125.1	10,469	1.19%	大買/鉅額交易
2021/10/15	2	50.30	26	50.31	49.95	-24	10,771	-0.22%
2021/10/14	3.3	49.48	0	0.00	49.40	3.3	11,074	0.03%
2021/10/13	42.3	49.34	20	49.70	49.20	22.3	11,804	0.19%
2021/10/12	3	49.98	0.8	50.16	49.85	2.2	12,045	0.02%
2021/10/08	3.5	51.96	1	51.80	51.60	2.5	12,565	0.02%
2021/10/07	4	51.93	5	52.36	52.70	-1	13,491	-0.01%
2021/10/06	3	51.40	8	52.09	52.20	-5	13,794	-0.04%
2021/10/05	5	49.50	11	49.65	51.30	-6	13,520	-0.04%
2021/10/04	29	51.06	38	50.45	49.90	-9	13,468	-0.07%
2021/10/01	4	51.30	19	50.32	50.00	-15	13,222	-0.11%
2021/09/30	15	51.13	2	50.70	51.20	13	13,329	0.10%
2021/09/29	10	49.66	7	49.36	49.00	3	13,692	0.02%
2021/09/28	1	50.90	3	50.70	50.50	-2	14,339	-0.01%
2021/09/27	3	50.80	1	50.20	51.10	2	14,280	0.01%
2021/09/24	3.1	50.77	5	50.68	51.00	-1.9	14,231	-0.01%
2021/09/23	59	50.78	12	51.23	50.30	47	14,114	0.33%
2021/09/22	11	49.90	16	50.38	49.90	-5	13,911	-0.04%
2021/09/17	131	52.96	29	52.90	51.50	102	13,682	0.75%	大買/鉅額交易
2021/09/16	34	51.53	30.3	51.55	51.90	3.7	13,032	0.03%
2021/09/15	18.1	50.62	18	50.93	51.00	0.1	12,655	0.00%
2021/09/14	5	50.08	5.9	51.06	51.80	-0.9	12,311	-0.01%
2021/09/13	0	0.00	5.1	50.23	49.80	-5.1	11,977	-0.04%
2021/09/09	0	0.00	2	48.33	48.90	-2	12,059	-0.02%
2021/09/08	3	47.75	2	48.00	47.30	1	12,285	0.01%
2021/09/07	3	48.92	3	49.05	49.15	0	12,480	0.00%
2021/09/06	11	50.34	8.1	50.37	49.50	2.9	12,502	0.02%
2021/09/03	3	49.12	3	48.83	48.65	0	12,276	0.00%
2021/09/02	2	49.84	35.6	49.53	48.60	-33.5	12,248	-0.27%
2021/09/01	0	49.50	5	49.92	49.90	-5	12,108	-0.04%
2021/08/31	3	49.00	7	49.19	49.80	-4	12,062	-0.03%
2021/08/30	3	48.42	0	0.00	48.60	3	11,971	0.03%
2021/08/27	7.3	48.62	11	48.56	48.45	-3.7	11,968	-0.03%
2021/08/26	5	47.41	6	47.37	47.55	-1	11,751	-0.01%
2021/08/25	10	47.69	5.4	48.00	47.95	4.6	11,751	0.04%
2021/08/24	2	47.52	8.9	47.26	47.05	-6.9	11,737	-0.06%
2021/08/23	1.1	46.27	0.3	46.50	46.50	0.8	11,790	0.01%
2021/08/19	2	45.35	3	45.30	45.65	-1	11,855	-0.01%
2021/08/18	6	44.47	3	45.05	45.70	3	11,853	0.03%
2021/08/17	3.1	44.89	1	45.50	44.95	2.1	11,930	0.02%
2021/08/16	4	44.61	0	0.00	44.80	4	11,933	0.03%
2021/08/13	1	45.80	8	45.78	45.40	-7	11,922	-0.06%
2021/08/11	6	46.93	6	46.10	46.10	0	12,070	0.00%
2021/08/06	3	48.15	0	0.00	48.00	3	12,349	0.02%
2021/08/05	1	47.90	0	0.00	47.90	1	12,478	0.01%
2021/08/04	0	0.00	4	47.96	47.80	-4	12,774	-0.03%
2021/08/03	3	47.70	1	47.70	47.85	2	12,936	0.02%
2021/08/02	1	47.55	5	47.62	47.90	-4	12,989	-0.03%
2021/07/30	4	47.83	4	47.50	47.00	0	13,079	0.00%
2021/07/29	6	47.16	5	47.33	47.65	1	13,135	0.01%
2021/07/28	13	47.75	68	46.66	47.00	-55	13,279	-0.41%
2021/07/27	1	48.50	10	49.17	48.60	-9	13,399	-0.07%
2021/07/26	4	51.05	0	0.00	51.00	4	13,505	0.03%
2021/07/23	10.1	51.63	3	50.83	51.20	7.1	13,593	0.05%
2021/07/22	3	50.77	9	50.82	50.30	-6	13,704	-0.04%
2021/07/21	13	53.05	14	53.49	50.70	-1	13,843	-0.01%
2021/07/20	15	52.41	66	52.34	52.50	-51	14,556	-0.35%
2021/07/19	100	52.08	60	52.84	52.40	40	14,458	0.28%
2021/07/16	17	50.43	13.3	50.81	50.50	3.7	13,970	0.03%
2021/07/15	32.5	52.46	29.2	52.54	51.80	3.3	13,812	0.02%
2021/07/14	293.1	51.84	296	51.92	52.10	-2.9	13,442	-0.02%	大買/大賣/
2021/07/13	35.3	48.03	34.5	48.57	49.10	0.8	12,527	0.01%
2021/07/12	4.3	45.95	0	0.00	46.30	4.3	12,177	0.04%
2021/07/09	16	45.00	17.1	45.42	45.15	-1.1	12,446	-0.01%
2021/07/08	6.2	45.81	0	0.00	45.50	6.2	13,047	0.05%
2021/07/07	15	47.11	7	46.39	46.00	8	13,378	0.06%
2021/07/06	29	48.28	22	47.95	47.20	7	14,115	0.05%
2021/07/05	2	48.55	42	50.29	50.30	-40	14,311	-0.28%
2021/07/02	2	45.75	1	45.90	45.80	1	15,458	0.01%
2021/07/01	1	46.65	4	45.84	45.35	-3	17,436	-0.02%
2021/06/30	0	0.00	1	46.30	46.45	-1	18,379	-0.01%
2021/06/29	4	46.60	5	46.15	45.90	-1	18,480	-0.01%
2021/06/28	1	45.85	0	0.00	45.95	1	18,515	0.01%
2021/06/25	0	0.00	5	46.60	46.15	-5	18,577	-0.03%
2021/06/24	0	45.60	0	0.00	45.50	0	18,572	0.00%
2021/06/23	6.1	45.05	0	0.00	45.30	6.1	18,610	0.03%
2021/06/22	10	45.25	0	0.00	44.60	10	18,669	0.05%
2021/06/21	1	44.91	0	0.00	44.90	1	18,667	0.01%
2021/06/18	2	47.49	7	47.52	46.50	-5	18,622	-0.03%
2021/06/17	7.1	47.86	3	48.03	48.10	4.1	18,526	0.02%
2021/06/16	8	46.47	2	46.95	47.45	6	18,320	0.03%
2021/06/15	5	45.30	5	45.34	46.90	0	18,204	0.00%
2021/06/10	5	45.35	0	0.00	45.25	5	18,112	0.03%
2021/06/09	1	45.10	1	45.25	45.00	0	18,119	0.00%
2021/06/08	32	45.21	0	0.00	45.00	32	18,184	0.18%
2021/06/07	1	45.50	0	0.00	45.85	1	18,242	0.01%
2021/06/04	1	45.56	7	45.89	45.50	-6	18,284	-0.03%
2021/06/02	1	48.50	6	47.92	47.30	-5	18,235	-0.03%
2021/05/31	9	47.87	1	48.65	47.65	8	18,211	0.04%
2021/05/28	0	0.00	1	46.25	46.00	-1	18,116	-0.01%
2021/05/27	0.3	45.50	4	45.03	45.30	-3.7	18,180	-0.02%
2021/05/26	0	0.00	1	45.20	45.35	-1	18,237	-0.01%
2021/05/25	2	45.85	2.6	45.80	45.45	-0.6	18,257	0.00%
2021/05/24	1.1	44.46	3	44.47	44.15	-1.9	18,254	-0.01%
2021/05/21	5	43.94	4	44.16	44.10	1	18,342	0.01%
2021/05/20	8	43.50	13	43.65	42.95	-5	18,656	-0.03%
2021/05/19	1	44.15	0.2	43.40	44.40	0.8	18,664	0.00%
2021/05/18	6.3	42.11	1	42.70	43.20	5.3	18,690	0.03%
2021/05/17	3.7	39.43	23.7	39.39	39.30	-20	18,737	-0.11%
2021/05/14	8.1	43.89	4	43.59	43.40	4.1	18,621	0.02%
2021/05/13	18	43.73	6.1	42.78	44.00	11.9	18,559	0.06%
2021/05/12	5.5	44.54	21	43.65	43.75	-15.5	18,474	-0.08%
2021/05/11	4	48.71	0	0.00	47.90	4	18,350	0.02%
2021/05/10	5.3	50.97	2	51.40	50.90	3.3	18,357	0.02%
2021/05/07	6	50.87	10	51.01	52.00	-4	18,398	-0.02%
2021/05/06	6	50.64	4	49.96	49.65	2	18,442	0.01%
2021/05/05	2.1	50.52	10	51.24	50.40	-8	18,373	-0.04%
2021/05/04	5	50.48	3	49.77	49.95	2	18,316	0.01%
2021/05/03	26.1	52.89	34	52.86	51.80	-7.9	18,112	-0.04%
2021/04/29	20.1	56.82	4	56.70	56.20	16.1	17,895	0.09%
2021/04/28	12.1	56.90	11	56.97	57.00	1.1	17,969	0.01%
2021/04/27	82	57.64	19.1	57.90	57.20	62.9	17,973	0.35%
2021/04/26	111.9	58.59	46.9	59.33	57.90	65	17,932	0.36%	大買/
2021/04/23	12.3	54.65	10.1	54.94	55.80	2.2	17,023	0.01%
2021/04/22	3	54.43	13	54.47	53.00	-10	17,246	-0.06%
2021/04/21	4.4	55.70	31	55.88	55.30	-26.7	17,374	-0.15%
2021/04/20	11.2	57.02	14.5	57.41	56.40	-3.3	17,962	-0.02%
2021/04/19	5.2	56.13	9	56.40	56.50	-3.8	17,822	-0.02%
2021/04/16	42	57.85	8.2	57.70	56.80	33.8	17,894	0.19%
2021/04/15	30.2	57.59	13	57.72	58.30	17.2	18,926	0.09%
2021/04/14	8	54.43	16	54.69	56.20	-8	19,774	-0.04%
2021/04/13	9	57.58	13.1	57.67	56.00	-4.1	19,127	-0.02%
2021/04/12	44.2	59.84	35	59.80	58.90	9.2	18,691	0.05%
2021/04/09	28.1	57.46	19	57.55	57.30	9.1	17,768	0.05%
2021/04/08	55	58.58	65	58.99	58.50	-10	17,049	-0.06%
2021/04/07	31	53.89	70.5	54.31	55.70	-39.5	15,209	-0.26%
2021/04/06	14.3	48.80	43.3	49.43	50.70	-29	13,272	-0.22%
2021/04/01	3.2	46.13	27	45.61	46.10	-23.8	12,306	-0.19%
2021/03/31	11.2	45.49	5	45.85	45.30	6.2	12,198	0.05%
2021/03/30	0	0.00	5	46.10	45.80	-5	12,179	-0.04%
2021/03/29	6.2	45.56	3	45.38	45.75	3.2	12,107	0.03%
2021/03/26	5.2	44.64	2	45.10	45.55	3.2	12,100	0.03%
2021/03/25	4	44.45	4	44.45	44.20	0	12,107	0.00%
2021/03/24	7	45.26	5	45.27	45.05	2	12,108	0.02%
2021/03/23	1	45.65	0	45.70	45.65	1	12,143	0.01%
2021/03/22	2	46.10	1	46.15	45.80	1	12,126	0.01%
2021/03/19	4	46.14	5	45.95	45.95	-1	12,181	-0.01%
2021/03/18	8	47.43	20	47.00	46.80	-12	12,178	-0.10%
2021/03/17	10	46.43	6	46.45	46.30	4	12,148	0.03%
2021/03/16	13	45.92	2	46.10	45.75	11	12,224	0.09%
2021/03/15	1	45.75	0	0.00	46.05	1	12,296	0.01%
2021/03/12	3	46.10	1	46.00	45.80	2	12,346	0.02%
2021/03/11	7.1	47.15	8	46.52	46.30	-1	12,673	-0.01%
2021/03/10	4.3	46.56	7	46.82	47.00	-2.7	12,736	-0.02%
2021/03/08	2.3	46.42	2	46.65	46.25	0.3	12,814	0.00%
2021/03/05	1	45.75	0	0.00	45.70	1	13,134	0.01%
2021/03/04	2	46.73	1	47.80	46.15	1	13,551	0.01%
2021/03/03	1	46.00	0	0.00	47.10	1	13,606	0.01%
2021/03/02	11	48.36	8	47.14	46.85	3	13,607	0.02%
2021/02/26	1	46.60	5.8	48.06	48.40	-4.8	13,529	-0.04%
2021/02/25	1	47.35	1	47.85	47.70	0	13,563	0.00%
2021/02/24	22	47.66	17	47.60	46.80	5	13,587	0.04%
2021/02/23	25.2	48.01	17.4	48.01	47.90	7.8	13,656	0.06%
2021/02/22	20	48.19	53	47.98	48.60	-33	13,745	-0.24%
2021/02/19	6	45.43	5	45.60	45.70	1	14,229	0.01%
2021/02/18	12	45.72	19	45.98	46.00	-7	14,850	-0.05%
2021/02/17	17	44.63	15.4	45.08	45.30	1.6	14,789	0.01%
2021/02/05	4	42.95	3	42.68	42.90	1	14,707	0.01%
2021/02/04	2.2	42.60	2	42.53	42.50	0.2	14,995	0.00%
2021/02/03	2	42.78	40	42.71	42.40	-38	15,043	-0.25%
2021/02/02	8	43.31	18.3	43.47	43.20	-10.3	15,072	-0.07%
2021/02/01	5	42.14	2	42.23	43.40	3	15,060	0.02%
2021/01/29	2	44.18	1	45.05	43.90	1	14,927	0.01%
2021/01/28	16	45.37	4	45.00	45.00	12	14,845	0.08%
2021/01/27	2	47.08	1	47.65	46.85	1	14,729	0.01%
2021/01/26	4	47.21	32	47.16	47.15	-28	14,693	-0.19%
2021/01/25	3	47.75	1	48.10	48.35	2	14,641	0.01%
2021/01/22	14	47.73	12	48.08	48.75	2	14,545	0.01%
2021/01/21	9	48.42	7	48.29	47.80	2	14,489	0.01%
2021/01/20	13	48.76	12	48.94	47.75	1	14,271	0.01%
2021/01/19	18	50.02	57	49.43	50.00	-39	14,077	-0.28%
2021/01/18	12	48.57	18	49.06	49.55	-6	13,862	-0.04%
2021/01/15	23	50.46	20	49.88	49.15	3	13,762	0.02%
2021/01/14	44	50.40	25	50.41	50.10	19	13,352	0.14%
2021/01/13	20	49.53	31	49.28	50.40	-11	13,297	-0.08%
2021/01/12	13	47.15	4	48.15	46.25	9	12,807	0.07%
2021/01/11	10	48.47	19	48.49	48.65	-9	12,709	-0.07%
2021/01/08	287.1	50.38	162	49.67	48.10	125.1	12,518	1.00%	大買/大賣/鉅額交易
2021/01/07	118	47.87	96	48.23	48.75	22	11,205	0.20%	大買/
2021/01/06	4	44.51	26	44.14	44.35	-22	10,130	-0.22%
2021/01/05	10	44.55	9	44.59	44.90	1	10,164	0.01%
2021/01/04	8	43.91	5	44.67	45.20	3	10,236	0.03%
2020/12/31	4	43.73	0	0.00	43.50	4	10,418	0.04%
2020/12/30	2	43.43	0	0.00	43.50	2	10,447	0.02%
2020/12/29	7	44.81	6	44.68	44.35	1	10,435	0.01%
2020/12/25	8	45.30	9	45.30	44.85	-1	10,409	-0.01%
2020/12/24	1	44.85	0	0.00	45.00	1	10,430	0.01%
2020/12/22	5	45.05	10	44.18	43.75	-5	10,695	-0.05%
2020/12/18	14	44.02	7	44.51	44.45	7	10,865	0.06%
2020/12/17	10	43.59	5	43.35	43.40	5	10,947	0.05%
2020/12/16	4	44.13	3	44.38	44.20	1	11,040	0.01%
2020/12/15	8.2	44.34	2	43.55	43.55	6.2	11,443	0.05%
2020/12/11	6	45.11	47	44.71	45.60	-41	12,774	-0.32%
2020/12/10	6	45.84	4	46.10	45.80	2	12,929	0.02%
2020/12/09	9	46.90	5	47.48	46.90	4	13,201	0.03%
2020/12/08	9	46.77	1	46.90	46.80	8	13,662	0.06%
2020/12/07	20	48.55	19	48.11	47.50	1	14,401	0.01%
2020/12/04	7	47.20	5	47.32	47.60	2	14,226	0.01%
2020/12/03	4	46.49	4	46.80	46.60	0	14,821	0.00%
2020/12/02	4	47.48	8	47.18	47.00	-4	14,954	-0.03%
2020/12/01	20	47.74	23	48.09	47.90	-3	14,996	-0.02%
2020/11/30	16	47.85	21	47.92	47.50	-5	14,698	-0.03%
2020/11/27	7	46.47	7	46.55	46.60	0	14,331	0.00%
2020/11/26	6	45.62	11	45.65	45.95	-5	14,300	-0.03%
2020/11/25	7	45.64	6	45.66	45.35	1	14,366	0.01%
2020/11/24	8	45.48	0	0.00	45.05	8	14,527	0.06%
2020/11/23	14	46.03	13	45.92	46.00	1	15,203	0.01%
2020/11/20	9	46.21	9	46.32	45.90	0	15,209	0.00%
2020/11/19	9	46.97	11	46.98	46.80	-2	15,140	-0.01%
2020/11/18	58	47.51	51	47.95	46.55	7	15,155	0.05%
2020/11/17	26	47.11	51	46.35	47.25	-25	14,488	-0.17%
2020/11/16	3	45.30	1	45.15	44.90	2	14,093	0.01%
2020/11/13	5	45.03	2	45.20	45.15	3	14,087	0.02%
2020/11/12	16	46.04	15	46.08	45.65	1	14,095	0.01%
2020/11/11	2	45.00	6	45.11	45.20	-4	13,869	-0.03%
2020/11/10	18	44.73	4	45.34	44.20	14	13,909	0.10%
2020/11/09	26	45.24	25	45.17	44.70	1	13,870	0.01%
2020/11/06	6	43.96	4	44.29	43.70	2	13,774	0.01%
2020/11/05	1	43.25	2	43.73	43.60	-1	13,815	-0.01%
2020/11/04	0	0.00	6	43.48	44.00	-6	13,900	-0.04%
2020/11/03	1	42.85	2	42.90	42.75	-1	14,007	-0.01%
2020/11/02	9	42.04	5	41.95	42.35	4	14,218	0.03%
2020/10/30	5	43.78	0	0.00	42.75	5	14,296	0.04%
2020/10/29	0	0.00	1	43.50	43.80	-1	14,494	-0.01%
2020/10/28	2	44.23	0	0.00	44.15	2	14,865	0.01%
2020/10/27	0	0.00	1	44.25	44.40	-1	14,978	-0.01%
2020/10/26	2	45.40	3	45.65	45.10	-1	15,208	-0.01%
2020/10/23	7	45.92	2	45.75	45.60	5	15,461	0.03%
2020/10/22	1	45.00	13	45.38	45.20	-12	15,881	-0.08%
2020/10/21	39	46.12	41	45.69	45.25	-2	16,590	-0.01%
2020/10/20	23	45.61	20	45.21	45.00	3	16,924	0.02%
2020/10/19	8	44.23	7	44.52	45.00	1	17,990	0.01%
2020/10/16	5	44.52	4	44.25	43.20	1	18,492	0.01%
2020/10/15	2	44.97	0	0.00	44.60	2	18,748	0.01%
2020/10/14	12	44.96	15	44.93	45.20	-3	19,042	-0.02%
2020/10/13	1	44.25	2	44.63	44.10	-1	19,334	-0.01%
2020/10/12	3	43.83	3	44.78	44.20	0	19,647	0.00%
2020/10/08	32	44.68	50	44.55	44.40	-18	20,085	-0.09%
2020/10/07	4	43.28	4	43.21	43.30	0	20,792	0.00%
2020/10/06	10	42.93	15	43.13	43.05	-5	21,645	-0.02%
2020/10/05	10	42.50	0	0.00	42.15	10	22,185	0.05%
2020/09/30	7	42.42	0	0.00	42.45	7	22,652	0.03%
2020/09/29	1	41.85	2	42.20	41.90	-1	23,236	0.00%
2020/09/28	6	41.68	0	0.00	42.15	6	24,542	0.02%
2020/09/25	9	42.14	8	42.26	41.10	1	25,757	0.00%
2020/09/24	39	42.31	12	42.13	41.50	27	26,543	0.10%
2020/09/23	4	43.70	1	44.60	43.60	3	27,294	0.01%
2020/09/22	4	43.96	4	44.25	44.05	0	28,013	0.00%
2020/09/21	6	45.69	3	46.13	45.05	3	28,112	0.01%
2020/09/18	12	45.45	9	45.64	45.60	3	28,313	0.01%
2020/09/17	11	44.66	10	44.94	44.85	1	28,397	0.00%
2020/09/16	82	47.24	59	46.69	44.80	23	28,682	0.08%
2020/09/15	21	45.11	22	45.39	45.60	-1	27,687	0.00%
2020/09/14	59	44.61	42.1	44.62	45.35	16.9	27,735	0.06%
2020/09/11	17	44.78	24	44.08	43.55	-7	27,740	-0.03%
2020/09/10	28	44.46	67	44.90	45.20	-39	27,334	-0.14%
2020/09/09	19	41.83	17	42.11	43.10	2	26,727	0.01%
2020/09/08	19	42.89	42	43.49	42.00	-23	26,769	-0.09%
2020/09/07	34	41.65	37	41.75	41.10	-3	26,467	-0.01%
2020/09/04	7	40.16	11	40.66	40.70	-4	26,733	-0.01%
2020/09/03	7	40.43	0	0.00	40.00	7	26,980	0.03%
2020/09/02	14	41.09	8	41.51	40.70	6	27,512	0.02%
2020/09/01	7	40.81	2	40.85	41.45	5	27,554	0.02%
2020/08/31	11.1	40.99	1	42.30	40.90	10.1	28,092	0.04%
2020/08/28	14	42.06	5	41.91	41.95	9	28,500	0.03%
2020/08/27	61.1	42.16	91	42.61	43.00	-29.9	28,745	-0.10%
2020/08/26	2	40.83	3	40.20	40.55	-1	28,009	0.00%
2020/08/25	7	40.36	7	40.42	40.55	0	27,928	0.00%
2020/08/24	16	40.29	30	40.40	40.95	-14	27,802	-0.05%
2020/08/21	10	37.77	7	38.46	38.60	3	27,556	0.01%
2020/08/20	14	37.34	16	36.07	36.00	-2	27,360	-0.01%
2020/08/19	6	39.84	0	0.00	39.80	6	27,072	0.02%
2020/08/18	2	41.00	1	40.85	40.65	1	26,969	0.00%
2020/08/17	7	41.67	32	40.66	41.60	-25	26,855	-0.09%
2020/08/14	11	39.92	0	0.00	40.00	11	26,705	0.04%
2020/08/13	0.2	40.90	2	41.00	40.80	-1.8	26,553	-0.01%
2020/08/12	10	41.86	17	41.87	41.70	-7	26,458	-0.03%
2020/08/11	3	42.78	7	42.66	42.35	-4	26,375	-0.02%
2020/08/10	0	0.00	3	44.92	43.80	-3	26,238	-0.01%
2020/08/07	1	44.15	4	44.11	44.10	-3	26,110	-0.01%
2020/08/06	12	44.18	5	43.75	43.30	7	25,941	0.03%
2020/08/05	17	45.15	16	44.90	44.90	1	25,721	0.00%
2020/08/04	37	45.69	55	45.61	45.50	-18	25,608	-0.07%
2020/08/03	23	45.15	32	44.94	45.00	-9	25,360	-0.04%
2020/07/31	6	42.83	7	43.24	43.50	-1	24,925	0.00%
2020/07/30	20	42.93	18	42.96	42.85	2	24,777	0.01%
2020/07/29	15	41.58	9	42.37	42.05	6	24,471	0.02%
2020/07/28	8	42.56	10	43.19	42.45	-2	24,103	-0.01%
2020/07/27	56	42.01	16	43.62	41.30	40	23,559	0.17%
2020/07/24	56	45.92	36	46.28	45.25	20	22,739	0.09%
2020/07/23	102	46.87	76	46.94	46.40	26	22,027	0.12%	大買/
2020/07/22	36	48.05	35	48.75	48.90	1	20,659	0.00%
2020/07/21	52	47.48	39.9	47.51	46.50	12.1	20,015	0.06%
2020/07/20	33	46.07	28.2	46.22	46.00	4.8	19,641	0.02%
2020/07/17	44	48.73	44	48.76	47.95	0	19,257	0.00%
2020/07/16	26	48.82	255	48.52	49.90	-229	18,808	-1.22%	大賣/鉅額交易
2020/07/15	46	48.84	38	49.21	48.00	8	18,398	0.04%
2020/07/14	86	50.93	84	51.12	49.55	2	17,841	0.01%
2020/07/13	87	49.73	90.7	49.95	51.70	-3.7	16,851	-0.02%
2020/07/10	54	46.84	28	47.58	47.00	26	15,959	0.16%
2020/07/09	24	49.04	35	50.41	48.00	-11	15,411	-0.07%
2020/07/08	40	50.67	42	50.75	50.40	-2	14,907	-0.01%
2020/07/07	110	50.03	99	51.06	49.55	11	14,327	0.08%	大買/
2020/07/06	108	50.48	97.7	50.89	51.20	10.3	12,979	0.08%	大買/
2020/07/03	111	44.81	144	45.02	46.60	-33	11,693	-0.28%	大買/大賣/
2020/07/02	52	42.48	44	42.41	42.40	8	10,655	0.08%
2020/07/01	23	39.31	20	40.30	39.90	3	9,688	0.03%
2020/06/30	1	38.10	13.6	37.39	37.50	-12.6	8,861	-0.14%
2020/06/29	14	37.18	12	36.82	36.45	2	8,584	0.02%
2020/06/24	42	39.81	13	41.00	39.10	29	8,190	0.35%
2020/06/23	34	40.33	18	40.71	40.00	16	7,657	0.21%
2020/06/22	1	39.85	22	40.21	41.35	-21	7,114	-0.30%
2020/06/19	16	41.07	23	40.89	40.30	-7	6,872	-0.10%
2020/06/18	5	38.75	27	38.01	40.45	-22	6,544	-0.34%
2020/06/17	7	36.90	6	36.09	37.00	1	6,123	0.02%
2020/06/16	17	36.93	17.2	36.67	36.35	-0.1	5,960	0.00%
2020/06/15	11	36.55	24	36.15	35.80	-13	5,797	-0.22%
2020/06/12	40	34.79	41	35.44	36.50	-1	5,526	-0.02%
2020/06/11	14	34.14	18	34.11	33.45	-4	5,069	-0.08%
2020/06/10	2	36.70	9	36.12	36.15	-7	4,599	-0.15%
2020/06/09	24	36.54	18	36.85	37.00	6	4,236	0.14%
2020/06/08	3	33.65	0	0.00	33.65	3	3,662	0.08%
2020/06/05	13	30.36	80.5	30.12	30.60	-67.5	3,512	-1.92%
2020/06/04	44	27.67	28.8	26.59	27.85	15.2	2,890	0.52%
2020/06/03	6	25.02	21	25.05	25.35	-15	2,383	-0.63%
2020/06/02	0	0.00	2	24.00	24.00	-2	1,930	-0.10%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/29	0	0.00	1	20.05	19.90	-1	1,838	-0.05%
2020/05/28	2	19.88	0	0.00	19.90	2	1,832	0.11%
2020/05/26	5	20.00	8	20.10	19.90	-3	1,878	-0.16%
2020/05/25	3	19.65	0	0.00	19.80	3	1,852	0.16%
2020/05/19	0	19.70	0	0.00	19.80	0	1,915	0.00%
2020/05/18	2.1	20.00	2	20.25	20.05	0.1	1,920	0.00%
2020/05/15	0.1	19.50	0	0.00	19.65	0.1	1,909	0.00%
2020/05/14	3	19.78	3	19.75	19.65	0	1,965	0.00%
2020/05/13	1	19.85	0	0.00	20.00	1	1,980	0.05%
2020/05/11	3	20.63	2	20.48	20.55	1	1,973	0.05%
2020/05/08	1	19.50	10	19.40	19.40	-9	1,910	-0.47%
2020/05/07	1	19.10	0	0.00	19.30	1	1,901	0.05%
2020/05/05	0	0.00	10	18.90	18.95	-10	1,895	-0.53%
2020/04/29	10	19.30	0	0.00	19.25	10	1,902	0.53%
2020/04/20	0	18.95	0	0.00	19.00	0	1,929	0.00%
2020/04/17	5	19.85	4	19.50	19.20	1	1,923	0.05%
2020/04/16	0.1	19.15	0	0.00	19.15	0.1	1,890	0.00%
2020/04/15	0.1	19.20	10	19.30	19.30	-9.9	1,906	-0.52%
2020/04/14	1	19.30	1	19.55	19.05	0	1,975	0.00%
2020/04/13	10	18.25	0	0.00	18.25	10	1,951	0.51%
2020/04/10	0	0.00	3	17.83	17.95	-3	2,033	-0.15%
2020/04/09	2	17.15	0	0.00	17.25	2	2,005	0.10%
2020/04/06	1	15.80	0	0.00	15.80	1	1,977	0.05%
2020/04/01	1	15.95	1	16.00	16.05	0	1,971	0.00%
2020/03/26	1	15.80	0	0.00	16.00	1	1,971	0.05%
2020/03/24	1	15.25	0	0.00	15.10	1	1,934	0.05%
2020/03/20	1	14.65	8	14.82	15.05	-7	1,901	-0.37%
2020/03/19	6	14.20	2	14.55	14.00	4	1,871	0.21%
2020/03/18	4	15.89	0	0.00	15.55	4	1,800	0.22%
2020/03/17	4	16.38	1	16.50	16.20	3	1,772	0.17%
2020/03/16	1.1	18.13	0	0.00	17.50	1.1	1,742	0.06%
2020/03/13	6	17.35	5	17.40	18.60	1	1,733	0.06%
2020/03/12	3	20.23	8	19.83	19.20	-5	1,659	-0.30%
2020/03/11	6	21.18	7	21.53	21.20	-1	1,607	-0.06%
2020/03/10	6	21.18	0	0.00	21.15	6	1,593	0.38%
2020/03/09	7	22.04	24	22.09	21.65	-17	1,567	-1.08%
2020/03/06	1	22.50	16	22.32	22.50	-15	1,520	-0.99%
2020/03/05	1	21.65	1	21.75	21.90	0	1,478	0.00%
2020/03/04	0	0.00	2	21.83	21.65	-2	1,472	-0.14%
2020/03/03	0	0.00	2	21.78	21.70	-2	1,461	-0.14%
2020/03/02	1	21.45	51	21.41	21.40	-50	1,455	-3.43%
2020/02/27	5	22.07	0	0.00	21.85	5	1,433	0.35%
2020/02/26	6	22.30	3	22.32	22.20	3	1,402	0.21%
2020/02/24	23	22.46	3	22.62	22.40	20	1,389	1.44%
2020/02/21	25	22.33	0	0.00	22.30	25	1,345	1.86%
2020/02/20	2	22.13	6	22.30	22.20	-4	1,333	-0.30%
2020/02/19	2	22.28	0	0.00	22.25	2	1,323	0.15%
2020/02/17	0	0.00	2	22.35	22.25	-2	1,301	-0.15%
2020/02/14	2	22.23	1	22.20	22.40	1	1,243	0.08%
2020/02/13	1	21.60	1	21.70	21.70	0	1,246	0.00%
2020/02/10	4	20.79	0	0.00	20.90	4	1,261	0.32%
2020/02/07	4	21.00	0	0.00	20.95	4	1,274	0.31%
2020/02/04	10	21.08	5	21.25	21.25	5	1,271	0.39%
2020/02/03	27	20.61	0	0.00	20.50	27	1,253	2.15%
2020/01/30	1	21.35	7	21.69	21.20	-6	1,220	-0.49%
2020/01/20	1	22.20	0	0.00	22.25	1	1,170	0.09%
2020/01/17	2	22.15	0	0.00	22.20	2	1,180	0.17%
2020/01/16	1	22.15	0	0.00	22.20	1	1,191	0.08%
2020/01/14	1	22.15	0	0.00	22.20	1	1,204	0.08%
2020/01/13	3.1	22.20	0	0.00	22.20	3.1	1,192	0.26%
2020/01/10	2	22.30	0	0.00	22.20	2	1,192	0.17%
2020/01/09	3	22.37	0	0.00	22.20	3	1,189	0.25%
2020/01/08	4	22.78	6	23.15	22.60	-2	1,169	-0.17%
2020/01/07	14	22.85	13	22.80	22.60	1	1,091	0.09%
2020/01/06	0	0.00	5	22.99	22.95	-5	1,037	-0.48%
2020/01/03	2	22.55	2	22.80	22.60	0	948	0.00%
2020/01/02	3	22.62	0	0.00	22.45	3	917	0.33%
2019/12/30	2	22.40	0	0.00	22.20	2	885	0.23%
2019/12/25	1	22.30	1	22.40	22.30	0	982	0.00%
2019/12/24	0	0.00	1	22.25	22.05	-1	1,014	-0.10%
2019/12/20	1	21.90	10	22.00	21.95	-9	1,074	-0.84%
2019/12/19	1	22.30	0	0.00	21.95	1	1,192	0.08%
2019/12/13	1	22.10	0	0.00	22.00	1	1,379	0.07%
2019/12/11	0.1	22.15	0	0.00	22.15	0.1	1,409	0.01%
2019/12/06	1	21.55	0	0.00	21.55	1	1,429	0.07%
2019/12/03	1	21.60	0	0.00	21.65	1	1,500	0.07%
2019/11/26	0	0.00	1	21.25	21.35	-1	1,581	-0.06%
2019/11/22	14	21.14	0	0.00	21.15	14	1,623	0.86%
2019/11/21	5	21.08	2	21.50	21.10	3	1,664	0.18%
2019/11/19	0	0.00	0.8	21.30	21.45	-0.8	1,657	-0.05%
2019/11/18	1	21.45	0	0.00	21.50	1	1,659	0.06%
2019/11/15	2	21.38	1	21.30	21.35	1	1,670	0.06%
2019/11/14	1	21.45	0	0.00	21.40	1	1,700	0.06%
2019/11/13	0	0.00	9	21.50	21.60	-9	1,723	-0.52%
2019/11/12	4	21.15	0	0.00	21.10	4	1,764	0.23%
2019/11/11	1.1	21.72	0	0.00	21.55	1.1	1,771	0.06%
2019/11/08	1	22.45	1	22.45	22.45	0	1,789	0.00%
2019/11/07	2	22.50	5	22.50	22.45	-3	1,835	-0.16%
2019/11/06	3	22.65	0	0.00	22.55	3	1,855	0.16%
2019/11/05	0	0.00	3	23.05	22.80	-3	1,861	-0.16%
2019/10/31	0	0.00	1	23.00	22.95	-1	2,160	-0.05%
2019/10/30	0	22.50	0	0.00	22.70	0	2,219	0.00%
2019/10/29	1	22.70	0	0.00	22.60	1	2,358	0.04%
2019/10/24	9	22.65	0	0.00	22.55	9	2,419	0.37%
2019/10/23	1	22.85	0	0.00	22.75	1	2,419	0.04%
2019/10/22	1	22.80	0	0.00	22.80	1	2,445	0.04%
2019/10/17	0	0.00	5	22.95	22.95	-5	2,655	-0.19%
2019/10/16	2	22.83	2	23.15	23.05	0	2,759	0.00%
2019/10/15	4	22.86	0	0.00	22.90	4	2,756	0.15%
2019/10/14	1.1	23.51	0	0.00	23.20	1.1	2,764	0.04%
2019/10/09	0	0.00	1	23.20	23.25	-1	2,756	-0.04%
2019/10/04	1	23.20	0	0.00	23.35	1	2,787	0.04%
2019/10/03	1	23.50	2	23.73	23.30	-1	2,788	-0.04%
2019/10/02	3	23.02	0	0.00	23.20	3	2,746	0.11%
2019/10/01	2	23.48	0	0.00	23.25	2	2,723	0.07%
2019/09/27	0	0.00	4	23.79	23.55	-4	2,716	-0.15%
2019/09/26	2	23.80	1	23.90	23.90	1	2,733	0.04%
2019/09/25	6	23.68	12	23.62	23.80	-6	2,708	-0.22%
2019/09/24	35	23.94	9	24.02	23.55	26	2,727	0.95%
2019/09/23	192	23.63	16	23.72	23.80	176	2,627	6.70%	大買/鉅額交易
2019/09/20	0	0.00	2	22.83	22.85	-2	2,514	-0.08%
2019/09/18	1	22.35	1	22.45	22.40	0	2,579	0.00%
2019/09/17	3	22.43	0	0.00	22.50	3	2,605	0.12%
2019/09/12	5	22.57	0	0.00	22.55	5	2,621	0.19%
2019/09/11	0.1	22.40	2	22.60	22.60	-1.9	2,643	-0.07%
2019/09/10	1	22.40	0	0.00	22.50	1	2,694	0.04%
2019/09/03	0	0.00	2	22.35	22.25	-2	2,909	-0.07%
2019/08/30	0	0.00	1	21.90	21.95	-1	2,969	-0.03%
2019/08/29	1	21.75	0	0.00	21.70	1	3,030	0.03%
2019/08/28	0	21.65	0	0.00	21.65	0	3,152	0.00%
2019/08/26	1	22.20	0	0.00	21.90	1	3,272	0.03%
2019/08/20	0	0.00	1	22.30	22.05	-1	3,426	-0.03%
2019/08/19	1	22.00	1	22.15	21.95	0	3,439	0.00%
2019/08/16	2	22.45	3	22.50	22.35	-1	3,474	-0.03%
2019/08/15	6	22.80	10	22.92	22.60	-4	3,563	-0.11%
2019/08/14	1	22.50	7	22.72	22.85	-6	3,547	-0.17%
2019/08/13	1	22.65	1	22.75	22.70	0	3,515	0.00%
2019/08/12	1.1	22.35	2	22.65	22.30	-0.9	3,470	-0.03%
2019/08/08	1	22.30	4	22.20	22.05	-3	3,428	-0.09%
2019/08/07	6	22.05	0	0.00	22.05	6	3,416	0.18%
2019/08/06	2	21.28	4	22.08	21.90	-2	3,419	-0.06%
2019/08/05	2	22.03	3	22.23	21.90	-1	3,368	-0.03%
2019/08/02	12	22.99	5	23.29	22.55	7	3,345	0.21%
2019/08/01	1	23.20	0	0.00	23.05	1	3,261	0.03%
2019/07/31	12	22.89	13	23.54	23.55	-1	3,224	-0.03%
2019/07/30	0	0.00	2	22.93	22.60	-2	3,202	-0.06%
2019/07/29	1	22.45	1	22.75	22.60	0	3,307	0.00%
2019/07/26	1	22.40	0	0.00	22.40	1	3,333	0.03%
2019/07/24	1	22.40	4	22.64	22.40	-3	3,310	-0.09%
2019/07/23	3	22.68	2	22.68	22.70	1	3,285	0.03%
2019/07/22	0	0.00	5	22.76	22.80	-5	3,254	-0.15%
2019/07/19	0	0.00	1	22.20	22.00	-1	3,101	-0.03%
2019/07/18	0	0.00	3	22.05	21.90	-3	3,066	-0.10%
2019/07/17	5	21.55	0	0.00	21.60	5	2,964	0.17%
2019/07/16	14	21.56	3	21.45	21.55	11	2,970	0.37%
2019/07/15	3	21.35	0	0.00	21.35	3	2,944	0.10%
2019/07/12	3	21.20	0	0.00	21.15	3	2,971	0.10%
2019/07/11	1.1	21.24	3	21.37	21.25	-1.9	2,997	-0.06%
2019/07/08	1	21.00	0	0.00	20.85	1	2,949	0.03%
2019/07/05	0	0.00	1	21.30	21.15	-1	2,957	-0.03%
2019/07/03	0	0.00	7	21.46	21.20	-7	2,955	-0.24%
2019/07/02	1	20.70	0	0.00	20.65	1	2,908	0.03%
2019/07/01	3	20.67	1	20.85	21.00	2	2,898	0.07%
2019/06/28	2	21.20	0	0.00	21.05	2	2,851	0.07%
2019/06/26	2	21.30	4	21.18	21.30	-2	2,819	-0.07%
2019/06/25	0	0.00	2	21.50	21.45	-2	2,804	-0.07%
2019/06/24	0	0.00	3	20.75	20.70	-3	2,714	-0.11%
2019/06/21	5	20.99	1	21.25	20.85	4	2,681	0.15%
2019/06/20	1	21.05	1	21.20	21.10	0	2,652	0.00%
2019/06/19	1	21.10	2	21.20	21.05	-1	2,643	-0.04%
2019/06/18	5	21.35	0	0.00	21.10	5	2,612	0.19%
2019/06/17	3	21.75	3	21.70	21.75	0	2,570	0.00%
2019/06/14	2	21.95	0	0.00	21.80	2	2,636	0.08%
2019/06/13	2	22.10	13	22.02	21.80	-11	2,606	-0.42%
2019/06/12	0	0.00	1	21.40	21.40	-1	2,423	-0.04%
2019/06/11	3.1	21.16	5	21.00	21.00	-1.9	2,422	-0.08%
2019/06/10	3	21.63	10	21.81	21.60	-7	2,379	-0.29%
2019/06/06	5	21.41	10	21.43	21.35	-5	2,336	-0.21%
2019/06/05	1	21.25	5	21.28	21.20	-4	2,293	-0.17%
2019/06/04	1	21.30	17	21.55	21.45	-16	2,234	-0.72%
2019/06/03	2	21.10	12	20.93	21.20	-10	2,113	-0.47%
2019/05/30	2	20.35	9	20.48	20.25	-7	1,985	-0.35%
2019/05/27	1	20.15	1	20.35	19.85	0	1,886	0.00%
2019/05/24	1	19.65	0	0.00	19.60	1	1,855	0.05%
2019/05/22	4	20.33	7	20.18	19.95	-3	1,804	-0.17%
2019/05/21	0	0.00	20	19.20	19.55	-20	1,728	-1.16%
2019/05/17	12	18.65	0	0.00	18.60	12	1,707	0.70%
2019/05/16	0	0.00	1	19.25	18.90	-1	1,698	-0.06%
2019/05/14	0.1	19.00	2	18.98	19.10	-1.9	1,688	-0.12%
2019/05/13	18.1	18.87	1.3	19.15	18.65	16.8	1,664	1.01%
2019/05/10	0	0.00	1	19.75	19.30	-1	1,624	-0.06%
2019/05/09	1	20.20	3	20.50	20.20	-2	1,561	-0.13%
2019/05/08	6	20.16	2	20.13	19.95	4	1,494	0.27%
2019/05/07	3	20.38	14	20.44	20.25	-11	1,473	-0.75%
2019/05/06	4	19.88	88	19.89	19.90	-84	1,359	-6.18%
2019/05/03	0	0.00	5	18.78	19.00	-5	1,204	-0.42%
2019/04/29	1	18.85	0	0.00	18.70	1	1,136	0.09%
2019/04/26	4	18.60	0	0.00	18.65	4	1,129	0.35%
2019/04/25	3	18.75	0	0.00	18.70	3	1,116	0.27%
2019/04/24	1	18.70	0	0.00	18.65	1	1,116	0.09%
2019/04/22	1	18.80	0	0.00	18.75	1	1,180	0.08%
2019/04/19	2	19.00	0.8	18.75	18.85	1.2	1,174	0.10%
2019/04/18	7	19.04	63	19.02	18.80	-56	1,170	-4.78%
2019/04/17	0	0.00	2	18.95	19.00	-2	1,135	-0.18%
2019/04/16	2	18.60	0	0.00	18.60	2	1,101	0.18%
2019/04/11	0.1	18.60	0	0.00	18.60	0.1	1,132	0.01%
2019/04/10	3	18.65	0	0.00	18.65	3	1,104	0.27%
2019/04/08	2	18.75	0	0.00	18.70	2	1,081	0.19%
2019/03/25	21	18.60	0	0.00	18.60	21	1,069	1.96%
2019/03/22	10	18.80	0	0.00	18.80	10	1,078	0.93%
2019/03/20	13	19.27	0	0.00	19.05	13	1,076	1.21%
2019/03/19	17	19.47	54	19.43	19.40	-37	1,057	-3.50%
2019/03/13	1	18.60	0	0.00	18.65	1	1,013	0.10%
2019/03/11	0.1	18.50	0	0.00	18.60	0.1	1,011	0.01%
2019/03/08	0	0.00	100	18.60	18.60	-100	1,022	-9.78%
2019/03/07	0	0.00	75	18.66	18.60	-75	1,016	-7.38%
2019/03/06	0	0.00	201	18.70	18.65	-201	1,035	-19.41%	大賣/鉅額交易
2019/03/05	8	18.55	0	0.00	18.50	8	1,017	0.79%
2019/03/04	4	18.65	135	18.70	18.75	-131	1,015	-12.90%	大賣/鉅額交易
2019/02/27	1	18.95	18	19.33	18.80	-17	1,000	-1.70%
2019/02/26	12	18.62	0	0.00	18.65	12	966	1.24%
2019/02/25	28	18.80	0	0.00	18.55	28	956	2.93%
2019/02/22	28	19.15	4	19.33	19.10	24	930	2.58%
2019/02/21	2	19.50	81	19.38	19.40	-79	915	-8.63%
2019/02/20	21	19.55	31	19.63	19.80	-10	892	-1.12%
2019/02/19	0	0.00	2	19.35	19.35	-2	864	-0.23%
2019/02/15	0	0.00	13	19.45	19.25	-13	854	-1.52%
2019/02/13	86	19.05	1	19.15	19.25	85	859	9.89%
2019/02/12	1	19.15	10	19.25	19.10	-9	851	-1.06%
2019/02/11	0.1	18.95	1.2	19.03	19.15	-1.1	862	-0.13%
2019/01/30	13	19.00	5	19.10	18.95	8	860	0.93%
2019/01/29	4	19.05	0	0.00	19.00	4	868	0.46%
2019/01/28	5	19.30	5	19.45	19.20	0	877	0.00%
2019/01/25	6	19.24	0	0.00	19.20	6	877	0.68%
2019/01/24	20	19.35	0	0.00	19.35	20	885	2.26%
2019/01/23	24	19.31	10	19.33	19.40	14	898	1.56%
2019/01/22	46	19.28	5	19.35	19.30	41	922	4.44%
2019/01/21	20	19.40	0	0.00	19.35	20	961	2.08%
2019/01/18	85	19.35	0	0.00	19.45	85	1,009	8.42%
2019/01/17	35	19.33	0	0.00	19.10	35	1,031	3.39%
2019/01/16	1	19.40	0	0.00	19.40	1	1,042	0.10%
2019/01/15	357	19.71	85	19.86	19.55	272	1,039	26.16%	大買/鉅額交易
2019/01/14	0	0.00	2	19.13	19.25	-2	1,004	-0.20%
2019/01/11	0	0.00	10	18.29	18.40	-10	986	-1.01%
2019/01/10	0.1	18.20	0	0.00	18.35	0.1	979	0.01%
2019/01/04	22	17.94	0	0.00	17.90	22	1,038	2.12%
2019/01/03	7	18.08	1	18.25	18.10	6	1,119	0.54%
2019/01/02	8.1	18.19	0	0.00	18.15	8.1	1,087	0.74%
2018/12/25	5	18.30	0	0.00	18.20	5	1,286	0.39%
2018/12/21	10	18.19	0	0.00	18.75	10	1,343	0.74%
2018/12/19	27	19.05	0	0.00	18.65	27	1,390	1.94%
2018/12/18	34	19.57	0	0.00	19.50	34	1,384	2.46%
2018/12/17	0	0.00	26	20.11	19.80	-26	1,381	-1.88%
2018/12/14	1	19.75	0	0.00	19.90	1	1,380	0.07%
2018/12/13	0	0.00	4	20.00	19.85	-4	1,384	-0.29%
2018/12/11	45	19.62	0	0.00	19.55	45	1,395	3.23%
2018/12/10	0	20.00	28	20.09	20.10	-28	1,395	-2.00%
2018/12/07	0	0.00	1	20.00	19.80	-1	1,377	-0.07%
2018/12/06	2	19.68	1	20.25	19.55	1	1,384	0.07%
2018/12/05	7	19.41	0	0.00	19.50	7	1,377	0.51%
2018/12/04	5	19.75	0	0.00	19.70	5	1,429	0.35%
2018/12/03	2.1	19.77	0	0.00	19.85	2.1	1,482	0.14%
2018/11/30	1	19.50	0	0.00	19.50	1	1,520	0.07%
2018/11/29	0	0.00	1	19.60	19.45	-1	1,778	-0.06%
2018/11/28	0	0.00	1	19.15	19.05	-1	1,849	-0.05%
2018/11/27	1	18.85	0	0.00	19.00	1	1,862	0.05%
2018/11/21	2	18.80	0	0.00	18.80	2	1,884	0.11%
2018/11/20	1	18.95	0	0.00	18.95	1	1,881	0.05%
2018/11/16	1.1	18.74	0	0.00	18.65	1.1	1,884	0.06%
2018/11/13	1	17.95	1	18.20	18.45	0	1,893	0.00%
2018/11/12	2	18.68	0	0.00	18.50	2	1,891	0.11%
2018/11/09	0	0.00	1	18.85	18.90	-1	1,896	-0.05%
2018/11/07	0	0.00	1	18.55	18.60	-1	1,895	-0.05%
2018/11/01	1.1	17.60	0	0.00	17.65	1.1	1,907	0.06%
2018/10/30	1	16.90	3	16.92	16.85	-2	1,896	-0.11%
2018/10/29	2	16.68	2	16.68	16.60	0	1,882	0.00%
2018/10/26	2	17.85	0	0.00	17.00	2	1,916	0.10%
2018/10/25	2	18.63	4	18.70	18.20	-2	1,875	-0.11%
2018/10/24	2	18.90	2	19.10	19.30	0	1,851	0.00%
2018/10/19	2	19.00	5	19.34	19.30	-3	1,900	-0.16%
2018/10/16	5	20.18	5	19.90	19.90	0	1,919	0.00%
2018/10/15	2	19.73	2	20.08	19.95	0	1,936	0.00%
2018/10/12	1	19.80	0	0.00	20.00	1	1,932	0.05%
2018/10/11	13.1	19.67	6	19.92	19.05	7.1	1,930	0.37%
2018/10/09	0	0.00	1	21.00	21.00	-1	1,852	-0.05%
2018/10/05	3	21.07	21	21.10	20.90	-18	1,859	-0.97%
2018/10/04	7	21.62	12	21.50	21.30	-5	1,813	-0.28%
2018/10/03	5	22.20	5	22.16	22.10	0	1,801	0.00%
2018/10/01	2	21.58	0	0.00	21.70	2	1,733	0.12%
2018/09/27	6	21.58	6	21.94	21.75	0	1,744	0.00%
2018/09/25	6	21.16	1	21.35	21.10	5	1,746	0.29%
2018/09/18	12	20.78	10	20.60	20.60	2	1,750	0.11%
2018/09/17	1	20.90	0	0.00	20.80	1	1,760	0.06%
2018/09/14	3	20.97	3	20.95	21.00	0	1,785	0.00%
2018/09/11	0	20.70	0	0.00	20.70	0	1,848	0.00%
2018/09/10	3	20.69	8	20.65	20.40	-5	1,876	-0.26%
2018/09/07	4	22.00	4	21.50	21.55	0	2,132	0.00%
2018/09/06	6	22.43	4	22.55	22.55	2	2,131	0.09%
2018/09/05	23	23.20	69	22.89	22.90	-46	2,100	-2.19%
2018/09/04	21	21.78	2	21.73	22.10	19	1,916	0.99%
2018/09/03	12	20.88	0	0.00	20.85	12	1,851	0.65%
2018/08/30	1	20.60	0	0.00	20.55	1	1,881	0.05%
2018/08/29	3	20.82	0	0.00	20.70	3	1,914	0.16%
2018/08/28	1	20.65	0	0.00	20.95	1	1,963	0.05%
2018/08/27	0	0.00	1	20.70	20.75	-1	2,055	-0.05%
2018/08/23	0	0.00	55	20.44	20.55	-55	2,261	-2.43%
2018/08/21	1	20.25	4	20.45	20.35	-3	2,337	-0.13%
2018/08/17	9	20.43	0	0.00	20.35	9	2,417	0.37%
2018/08/16	7	20.13	2	20.40	20.55	5	2,439	0.20%
2018/08/15	9	20.36	0	0.00	20.55	9	2,474	0.36%
2018/08/14	1	20.60	0	0.00	20.75	1	2,591	0.04%
2018/08/13	21	20.53	0	0.00	20.60	21	2,678	0.78%
2018/08/10	2	21.59	0	0.00	21.20	2	2,805	0.07%
2018/08/09	3	21.25	0	0.00	21.40	3	3,189	0.09%
2018/08/08	2	21.40	33	21.62	21.40	-31	3,237	-0.96%
2018/08/07	5	21.55	0	0.00	21.55	5	3,282	0.15%
2018/08/06	35	21.61	0	0.00	21.50	35	3,341	1.05%
2018/08/02	1	21.70	0	0.00	21.40	1	3,372	0.03%
2018/08/01	2	21.25	10	21.38	21.10	-8	3,328	-0.24%
2018/07/30	4	21.33	0	0.00	21.15	4	3,374	0.12%
2018/07/27	0	0.00	0.4	21.65	21.70	-0.4	3,507	-0.01%
2018/07/26	5	20.70	0	0.00	20.70	5	3,495	0.14%
2018/07/25	5	20.90	1	20.90	20.70	4	3,543	0.11%
2018/07/24	0	20.40	0	0.00	20.60	0	3,579	0.00%
2018/07/23	4	20.24	0	0.00	20.25	4	3,597	0.11%
2018/07/20	2	20.83	0	0.00	20.75	2	3,586	0.06%
2018/07/19	1	21.30	0	0.00	21.20	1	3,574	0.03%
2018/07/18	1	21.20	5	21.15	21.00	-4	3,597	-0.11%
2018/07/17	2	21.30	5	21.35	21.30	-3	3,597	-0.08%
2018/07/16	4	21.83	10	21.70	21.55	-6	3,631	-0.17%
2018/07/11	0	0.00	1	22.00	21.80	-1	3,750	-0.03%
2018/07/10	10	21.80	20	21.98	21.75	-10	3,770	-0.27%
2018/07/09	14	21.99	12	22.02	21.90	2	3,798	0.05%
2018/07/06	25	21.75	10	21.50	22.00	15	3,832	0.39%
2018/07/05	16	21.43	0	0.00	21.45	16	3,885	0.41%
2018/07/04	9	21.11	5	21.15	21.20	4	3,886	0.10%
2018/07/02	1	21.75	0	0.00	21.70	1	3,884	0.03%
2018/06/29	11	21.85	5	22.00	22.00	6	3,887	0.15%
2018/06/28	1	21.65	0	0.00	21.55	1	3,891	0.03%
2018/06/27	10	21.85	0	0.00	21.80	10	3,917	0.26%
2018/06/26	1	21.50	0	0.00	21.55	1	3,967	0.03%
2018/06/25	12	22.09	5	21.95	21.95	7	3,983	0.18%
2018/06/22	3	22.43	0	0.00	22.35	3	3,980	0.08%
2018/06/21	21	22.87	10	22.80	22.80	11	4,012	0.27%
2018/06/20	1	22.85	0	0.00	22.70	1	4,077	0.02%
2018/06/19	0	0.00	1	23.40	23.20	-1	4,089	-0.02%
2018/06/15	30	23.92	15	24.64	23.30	15	4,109	0.37%
2018/06/14	2	23.08	60	23.31	23.55	-58	3,840	-1.51%
2018/06/12	0	0.00	4.7	23.37	23.25	-4.7	3,865	-0.12%
2018/06/08	2	22.90	20	22.89	22.85	-18	3,820	-0.47%
2018/06/06	20	23.13	0	0.00	23.15	20	3,954	0.51%
2018/06/05	0	0.00	21	23.50	23.15	-21	4,097	-0.51%
2018/06/04	29	23.77	11	24.04	23.75	18	4,243	0.42%
2018/06/01	22	23.79	25	23.68	23.40	-3	4,513	-0.07%
2018/05/31	1	23.20	17	23.20	23.00	-16	4,763	-0.34%
2018/05/30	7	22.53	0	0.00	22.60	7	4,862	0.14%
2018/05/29	2	22.70	0	0.00	22.80	2	4,869	0.04%
2018/05/28	2	22.70	6	23.15	23.10	-4	4,849	-0.08%
2018/05/25	0	0.00	5	22.90	22.85	-5	4,814	-0.10%
2018/05/24	4	22.60	0	0.00	22.60	4	4,837	0.08%
2018/05/23	10	22.67	4	22.84	22.60	6	4,941	0.12%
2018/05/22	13	23.61	12	24.01	23.00	1	4,946	0.02%
2018/05/21	8	23.60	7	23.92	23.10	1	4,860	0.02%
2018/05/18	20	23.63	9	23.84	23.50	11	4,798	0.23%
2018/05/17	21	23.90	42	23.93	24.00	-21	4,747	-0.44%
2018/05/16	7	22.11	0	0.00	21.85	7	4,391	0.16%
2018/05/09	0	0.00	5	22.45	22.20	-5	4,574	-0.11%
2018/05/08	0	0.00	5	22.10	22.10	-5	4,624	-0.11%
2018/05/07	0	0.00	20	22.00	22.00	-20	4,717	-0.42%
2018/05/04	19	22.79	14	23.12	22.40	5	4,749	0.11%
2018/05/03	0	0.00	4	21.91	22.10	-4	4,685	-0.09%
2018/05/02	3	22.10	1	21.90	21.85	2	4,773	0.04%
2018/04/30	3	21.25	3	21.07	21.55	0	4,800	0.00%
2018/04/26	1	20.00	11	20.62	20.00	-10	5,019	-0.20%
2018/04/25	3	20.35	0	0.00	20.50	3	5,058	0.06%
2018/04/24	3	20.88	22	20.61	20.55	-19	5,130	-0.37%
2018/04/20	10	21.46	4.9	21.40	21.30	5.1	5,303	0.10%
2018/04/19	4	21.48	0	0.00	21.35	4	5,381	0.07%
2018/04/18	10	21.47	0	0.00	21.30	10	5,416	0.18%
2018/04/17	4	22.00	0	0.00	21.90	4	5,545	0.07%
2018/04/16	4	22.08	0	0.00	22.00	4	5,745	0.07%
2018/04/13	25	23.10	2	23.00	22.65	23	5,892	0.39%
2018/04/12	21	23.42	13	23.55	23.30	8	6,392	0.13%
2018/04/11	80	22.97	5	23.05	22.90	75	6,442	1.16%
2018/04/10	0	0.00	1	22.30	22.40	-1	6,593	-0.02%
2018/04/09	2	21.73	0	0.00	22.10	2	6,857	0.03%
2018/04/03	2	21.78	0	0.00	22.00	2	7,239	0.03%
2018/04/02	4	22.30	9	22.37	22.40	-5	7,410	-0.07%
2018/03/31	6	22.16	0.9	22.15	22.15	5.1	7,969	0.06%
2018/03/30	1	21.85	2	22.13	22.00	-1	8,196	-0.01%
2018/03/29	3	21.63	0	0.00	21.65	3	8,384	0.04%
2018/03/28	2	22.20	0	0.00	22.20	2	8,581	0.02%
2018/03/27	0	0.00	1	22.90	22.85	-1	8,554	-0.01%
2018/03/23	5	22.37	1	22.30	22.30	4	8,559	0.05%
2018/03/22	12	23.65	0	0.00	23.35	12	8,495	0.14%
2018/03/21	0	0.00	4	24.20	24.20	-4	8,472	-0.05%
2018/03/20	4	23.84	0	0.00	23.65	4	8,406	0.05%
2018/03/14	0	0.00	1	24.65	24.60	-1	8,465	-0.01%
2018/03/13	7	24.66	1	24.75	24.40	6	8,433	0.07%
2018/03/12	1	25.25	2	25.63	25.10	-1	8,343	-0.01%
2018/03/09	2	25.43	18	25.39	25.25	-16	8,241	-0.19%
2018/03/08	0	0.00	5	24.88	25.55	-5	8,076	-0.06%
2018/03/07	18	25.25	9	24.57	24.10	9	7,887	0.11%
2018/03/06	7	24.46	8.4	24.76	25.00	-1.4	7,555	-0.02%
2018/03/05	2	22.90	4	23.20	23.30	-2	7,214	-0.03%
2018/03/02	9	22.12	9	21.93	22.00	0	7,038	0.00%
2018/03/01	1	21.75	6	21.80	21.55	-5	7,066	-0.07%
2018/02/26	1	22.15	0	0.00	22.10	1	7,122	0.01%
2018/02/23	2	22.90	2	22.25	22.60	0	7,427	0.00%
2018/02/22	1	21.85	1	22.20	21.75	0	7,604	0.00%
2018/02/21	8	21.06	1	21.90	21.90	7	7,570	0.09%
2018/02/12	1	20.15	0	0.00	20.15	1	7,530	0.01%
2018/02/09	1	20.25	0	0.00	20.20	1	7,500	0.01%
2018/02/08	0	0.00	1	21.80	21.35	-1	7,409	-0.01%
2018/02/07	8	22.03	5	22.05	21.10	3	7,368	0.04%
2018/02/06	26	21.53	7	21.60	21.10	19	7,317	0.26%
2018/02/05	2	22.65	7.4	22.50	23.00	-5.4	7,230	-0.07%
2018/02/02	5	22.46	15	23.15	23.05	-10	7,178	-0.14%
2018/01/31	0.2	22.35	2	22.30	22.45	-1.8	7,059	-0.03%
2018/01/30	5	22.72	6	22.00	21.90	-1	6,979	-0.01%
2018/01/29	0	0.00	3	23.25	23.35	-3	6,871	-0.04%
2018/01/25	1	24.80	1	25.00	24.20	0	6,743	0.00%
2018/01/24	0	0.00	2	24.30	24.00	-2	6,615	-0.03%
2018/01/23	9	24.73	22	24.96	24.00	-13	6,549	-0.20%
2018/01/22	10	24.21	21	24.21	24.65	-11	6,448	-0.17%
2018/01/18	4	23.23	1	23.30	23.20	3	6,251	0.05%
2018/01/17	14	23.77	5	23.69	23.60	9	6,174	0.15%
2018/01/16	12	24.13	11	25.05	24.10	1	6,093	0.02%
2018/01/15	10	23.80	2	23.65	24.10	8	5,959	0.13%
2018/01/12	4	24.68	0	0.00	24.30	4	5,873	0.07%
2018/01/11	16.2	24.39	21	24.40	24.40	-4.8	5,785	-0.08%
2018/01/10	15	25.37	18	25.59	25.40	-3	5,614	-0.05%
2018/01/09	18	24.48	6	24.58	25.00	12	5,404	0.22%
2018/01/08	17	25.29	23	25.83	24.15	-6	5,228	-0.11%
2018/01/05	11	24.31	11	24.00	24.00	0	4,691	0.00%
2018/01/04	15	23.70	15	24.07	24.30	0	4,591	0.00%
2018/01/03	17	23.77	23	23.97	24.00	-6	4,367	-0.14%
2018/01/02	23	22.62	23	22.23	23.15	0	4,105	0.00%