光洋科 (1785)-兆豐-新營券商分點個股進出

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
46.25
漲跌
▼1.55
漲幅
-3.24%
成交量
10,594張
產業
上櫃其他電子類股
755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－兆豐-新營券商分點個股進出

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

兆豐-新營券商分點個股進出
兆豐-新營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
2024/04/19	53	46.11	20	46.08	46.25	33	9,165	0.36%
2024/04/18	22	48.18	1	47.85	47.80	21	8,999	0.23%
2024/04/17	6	48.53	23	49.32	48.95	-17	8,892	-0.19%
2024/04/16	29	47.89	6	47.80	47.30	23	8,740	0.26%
2024/04/15	33	50.21	49	50.15	48.75	-16	8,511	-0.19%
2024/04/12	8	48.63	14	49.30	48.75	-6	8,019	-0.07%
2024/04/11	13	48.24	8	48.10	48.10	5	7,909	0.06%
2024/04/10	51	49.57	9	49.16	49.05	42	7,808	0.54%
2024/04/09	48	49.56	7	49.80	49.60	41	7,656	0.54%
2024/04/08	11	48.46	7	48.74	48.70	4	7,433	0.05%
2024/04/03	5	47.80	0	0.00	47.90	5	7,262	0.07%
2024/04/02	14.1	48.36	23	47.98	47.85	-8.9	7,177	-0.12%
2024/04/01	25	48.87	6	48.55	48.55	19	7,064	0.27%
2024/03/29	10	49.70	10	49.10	49.55	0	6,895	0.00%
2024/03/28	48	50.84	27	51.17	49.55	21	6,529	0.32%
2024/03/27	6	50.18	16.1	50.00	50.10	-10.1	5,985	-0.17%
2024/03/26	9	48.21	1	47.40	47.40	8	5,732	0.14%
2024/03/25	9	48.98	3	48.63	48.60	6	5,586	0.11%
2024/03/22	2.2	49.51	2.5	48.86	49.00	-0.3	5,434	-0.01%
2024/03/21	24.2	50.62	41	50.77	50.00	-16.8	5,201	-0.32%
2024/03/20	36	49.27	126.2	49.95	49.55	-90.2	4,624	-1.95%	大賣/
2024/03/19	6	46.20	17	46.57	46.25	-11	3,990	-0.28%
2024/03/18	0	0.00	3	44.87	44.95	-3	3,809	-0.08%
2024/03/15	8	44.00	5	43.85	43.50	3	3,753	0.08%
2024/03/14	6	43.05	6	44.00	44.25	0	3,720	0.00%
2024/03/13	13	44.02	10	43.70	43.70	3	3,689	0.08%
2024/03/11	10	43.45	12	42.90	42.90	-2	3,608	-0.06%
2024/03/08	19.2	44.29	15	43.45	44.00	4.2	3,594	0.12%
2024/03/07	29.2	47.71	73	47.18	46.20	-43.8	3,465	-1.26%
2024/03/06	1	45.05	2.3	45.81	45.90	-1.3	2,950	-0.04%
2024/03/05	12	45.38	1	44.75	44.85	11	2,880	0.38%
2024/03/04	10	44.55	18.4	45.25	45.30	-8.4	2,797	-0.30%
2024/03/01	15	44.03	11	43.81	43.90	4	2,656	0.15%
2024/02/29	4	43.90	12	44.04	44.25	-8	2,641	-0.30%
2024/02/27	30	43.61	11	43.43	43.40	19	2,606	0.73%
2024/02/26	14	44.28	17	44.47	44.50	-3	2,614	-0.11%
2024/02/23	1	43.40	2	42.78	42.65	-1	2,586	-0.04%
2024/02/22	19	43.94	21	43.39	43.35	-2	2,538	-0.08%
2024/02/21	10	44.10	12	44.44	44.50	-2	2,499	-0.08%
2024/02/20	12	43.48	10	43.50	43.50	2	2,392	0.08%
2024/02/19	13	43.28	14	43.49	43.35	-1	2,339	-0.04%
2024/02/16	33	44.27	16	44.51	44.15	17	2,236	0.76%
2024/02/15	41	41.61	25	41.50	42.15	16	1,977	0.81%
2024/02/02	4	39.05	1	39.05	39.05	3	1,805	0.17%
2024/01/31	3	39.55	12	39.45	39.45	-9	1,862	-0.48%
2024/01/30	0	0.00	0.3	39.45	39.40	-0.3	1,904	-0.01%
2024/01/29	7	40.50	20	40.08	40.05	-13	2,053	-0.63%
2024/01/26	11	40.04	15	40.20	40.20	-4	2,018	-0.20%
2024/01/25	8	40.15	22	39.72	39.75	-14	2,014	-0.70%
2024/01/24	7	40.30	5	40.07	40.05	2	2,009	0.10%
2024/01/23	14	39.50	16	39.71	39.85	-2	2,068	-0.10%
2024/01/22	3	38.90	0	0.00	38.75	3	2,115	0.14%
2024/01/19	18	37.75	0	0.00	38.05	18	2,129	0.85%
2024/01/17	5	37.10	0	0.00	37.10	5	2,362	0.21%
2024/01/15	0	0.00	3	38.25	38.25	-3	2,611	-0.11%
2024/01/11	0	0.00	2	38.05	38.25	-2	2,863	-0.07%
2024/01/10	4	37.64	4	38.10	38.00	0	2,889	0.00%
2024/01/09	2	38.00	0	0.00	37.85	2	2,904	0.07%
2024/01/08	5	38.45	0	0.00	38.05	5	2,972	0.17%
2024/01/05	7	38.35	0	0.00	38.30	7	2,978	0.24%
2024/01/04	3	38.52	0	0.00	38.20	3	3,011	0.10%
2024/01/03	8	38.42	3	38.35	38.65	5	3,031	0.16%
2024/01/02	0	0.00	8	38.83	38.80	-8	3,019	-0.26%
2023/12/29	1	38.80	5	38.90	38.85	-4	3,022	-0.13%
2023/12/28	0	0.00	13	39.26	39.15	-13	3,006	-0.43%
2023/12/27	1	38.90	0	0.00	38.90	1	3,000	0.03%
2023/12/25	1	38.85	0	0.00	38.80	1	2,992	0.03%
2023/12/22	1	38.90	0	0.00	38.85	1	2,995	0.03%
2023/12/20	1	39.35	16	39.29	39.30	-15	2,984	-0.50%
2023/12/18	0	0.00	20	39.62	39.40	-20	2,978	-0.67%
2023/12/15	2	40.15	0	0.00	40.10	2	2,964	0.07%
2023/12/14	26	39.90	4	39.94	39.95	22	2,955	0.74%
2023/12/13	0	0.00	21	39.70	39.75	-21	2,957	-0.71%
2023/12/12	11	39.60	12	39.47	39.45	-1	2,955	-0.03%
2023/12/11	2	39.20	0	0.00	39.15	2	2,956	0.07%
2023/12/08	1	39.25	0	0.00	39.00	1	2,957	0.03%
2023/12/07	17	39.10	0	0.00	39.10	17	2,936	0.58%
2023/12/06	2	39.48	0	0.00	39.35	2	2,924	0.07%
2023/12/04	3	40.55	1	41.25	41.25	2	2,848	0.07%
2023/11/30	1	40.55	7	40.40	40.50	-6	2,767	-0.22%
2023/11/29	11	40.94	13	40.42	40.30	-2	2,772	-0.07%
2023/11/28	1	40.40	0	0.00	40.40	1	2,760	0.04%
2023/11/27	6	40.00	24	40.32	39.90	-18	2,788	-0.65%
2023/11/24	11	41.12	16	40.74	40.70	-5	2,759	-0.18%
2023/11/23	20	41.51	30	41.05	40.85	-10	2,742	-0.36%
2023/11/22	31	40.94	22	41.15	41.15	9	2,657	0.34%
2023/11/21	20	40.67	20	40.54	40.50	0	2,587	0.00%
2023/11/20	4	40.65	4	40.55	40.55	0	2,567	0.00%
2023/11/17	16.2	39.97	15	40.08	40.05	1.2	2,520	0.05%
2023/11/16	6	39.60	6	39.60	39.60	0	2,493	0.00%
2023/11/15	8.5	39.48	12	39.45	39.40	-3.5	2,486	-0.14%
2023/11/14	5	38.99	9	39.10	39.25	-4	2,516	-0.16%
2023/11/13	1	38.45	0	0.00	38.40	1	2,500	0.04%
2023/11/10	2	38.10	7	38.10	38.10	-5	2,487	-0.20%
2023/11/09	10	39.14	21	39.08	39.05	-11	2,462	-0.45%
2023/11/08	20	39.63	20	39.30	39.35	0	2,489	0.00%
2023/11/07	5	40.30	3	40.12	40.05	2	2,471	0.08%
2023/11/06	40	40.26	3	40.80	40.80	37	2,458	1.51%
2023/11/03	5	39.45	0	0.00	39.45	5	2,315	0.22%
2023/11/02	10	39.60	11	39.10	39.10	-1	2,323	-0.04%
2023/11/01	6	39.40	15	38.84	39.25	-9	2,389	-0.38%
2023/10/31	23	40.58	22	39.21	39.10	1	2,725	0.04%
2023/10/30	15.3	39.95	26	40.47	40.80	-10.8	3,481	-0.31%
2023/10/27	10	40.05	11	39.40	39.40	-1	3,366	-0.03%
2023/10/26	0	0.00	1	40.00	40.00	-1	3,376	-0.03%
2023/10/25	14	40.41	28	40.33	40.20	-14	3,416	-0.41%
2023/10/24	14	39.65	18	39.23	39.20	-4	3,341	-0.12%
2023/10/23	20	39.86	18	39.68	39.70	2	3,298	0.06%
2023/10/20	40	39.53	32	39.76	39.65	8	3,099	0.26%
2023/10/19	8	38.70	11	38.70	38.80	-3	2,914	-0.10%
2023/10/18	10	38.65	8	38.05	38.05	2	2,917	0.07%
2023/10/17	6	38.75	7	38.60	38.60	-1	2,897	-0.03%
2023/10/16	16	38.77	14	38.85	38.40	2	2,903	0.07%
2023/10/13	13	38.20	10	38.21	38.20	3	2,875	0.10%
2023/10/12	6	37.60	10	38.08	38.05	-4	2,888	-0.14%
2023/10/11	2	37.53	1	37.75	37.40	1	2,880	0.03%
2023/10/05	0	0.00	8	37.00	37.05	-8	2,936	-0.27%
2023/10/03	10	37.05	3	37.10	36.90	7	3,253	0.22%
2023/09/27	2	36.10	0	0.00	35.95	2	3,379	0.06%
2023/09/22	4	36.66	19	36.70	36.65	-15	3,438	-0.44%
2023/09/21	0	0.00	8	36.80	36.95	-8	3,464	-0.23%
2023/09/19	15	38.13	12	37.68	37.65	3	3,713	0.08%
2023/09/18	8	37.90	14	37.92	37.85	-6	3,821	-0.16%
2023/09/15	12	37.93	2	37.75	37.75	10	3,803	0.26%
2023/09/14	12	37.78	3	37.83	37.75	9	3,806	0.24%
2023/09/13	10	37.45	5	37.40	37.60	5	3,804	0.13%
2023/09/12	8	37.35	7	37.11	37.20	1	3,819	0.03%
2023/09/07	0	0.00	8	37.30	37.20	-8	4,142	-0.19%
2023/09/06	1	37.50	1	37.45	37.15	0	4,156	0.00%
2023/09/05	0	0.00	20.4	37.46	37.65	-20.4	4,174	-0.49%
2023/09/04	0	0.00	2	37.40	37.60	-2	4,203	-0.05%
2023/09/01	23	37.33	0	0.00	37.25	23	4,357	0.53%
2023/08/31	25	36.95	0	0.00	37.50	25	4,358	0.57%
2023/08/30	0	0.00	12	36.31	36.30	-12	4,342	-0.28%
2023/08/29	0	0.00	1	36.30	36.30	-1	4,357	-0.02%
2023/08/28	0	0.00	23	36.13	36.30	-23	4,376	-0.53%
2023/08/25	1	36.25	1	35.65	36.30	0	4,386	0.00%
2023/08/24	1	36.20	2	36.05	36.00	-1	4,386	-0.02%
2023/08/23	1	35.70	8	35.65	35.65	-7	4,403	-0.16%
2023/08/22	0	0.00	6	35.60	35.50	-6	4,505	-0.13%
2023/08/21	0	0.00	11	35.55	35.45	-11	4,624	-0.24%
2023/08/18	13.6	35.81	2	36.20	35.60	11.6	4,850	0.24%
2023/08/15	0	0.00	4	35.55	35.50	-4	4,916	-0.08%
2023/08/14	19	35.59	20	35.05	35.00	-1	4,906	-0.02%
2023/08/11	13	36.70	0	0.00	36.40	13	4,859	0.27%
2023/08/10	0	0.00	6	37.42	37.10	-6	4,828	-0.12%
2023/08/09	13	37.44	6	37.15	37.15	7	4,791	0.15%
2023/08/08	0	0.00	15	37.60	37.75	-15	4,765	-0.31%
2023/08/07	15	37.50	14	37.51	37.55	1	4,735	0.02%
2023/08/04	37	37.35	6	37.40	37.25	31	4,646	0.67%
2023/08/02	16	40.44	18	41.25	41.35	-2	4,297	-0.05%
2023/08/01	16	37.91	16	37.68	37.70	0	3,447	0.00%
2023/07/31	12	37.89	0	0.00	37.60	12	3,499	0.34%
2023/07/28	36	37.65	0	0.00	37.80	36	3,457	1.04%
2023/07/27	0	0.00	2	38.20	38.20	-2	3,365	-0.06%
2023/07/26	0	0.00	7	36.20	36.15	-7	3,277	-0.21%
2023/07/25	0	0.00	7	36.10	36.15	-7	3,276	-0.21%
2023/07/24	1	35.80	9	35.62	35.60	-8	3,270	-0.24%
2023/07/21	0	0.00	4	36.65	36.60	-4	3,243	-0.12%
2023/07/20	0	0.00	4	37.50	37.50	-4	3,245	-0.12%
2023/07/19	0	0.00	11	37.10	37.00	-11	3,239	-0.34%
2023/07/18	8	39.03	12	38.28	38.20	-4	3,235	-0.12%
2023/07/17	12	38.67	10	39.10	39.10	2	3,200	0.06%
2023/07/14	15	38.72	12	38.55	38.55	3	3,193	0.09%
2023/07/13	4	38.35	0	0.00	38.35	4	3,231	0.12%
2023/07/12	18	38.91	15	38.50	38.50	3	3,227	0.09%
2023/07/11	145	39.81	0	0.00	39.15	145	3,190	4.54%	大買/鉅額交易
2023/07/10	15	39.90	24	40.85	40.95	-9	3,058	-0.29%
2023/07/07	20	39.35	20	39.23	39.20	0	2,909	0.00%
2023/07/06	0	0.00	23.5	39.44	39.45	-23.5	2,912	-0.81%
2023/07/05	11	39.33	1	39.45	39.10	10	2,871	0.35%
2023/07/04	21	38.90	20	38.88	38.85	1	2,846	0.04%
2023/07/03	7	38.51	15.9	38.45	38.45	-8.9	2,860	-0.31%
2023/06/30	0	0.00	13	38.12	38.35	-13	2,848	-0.46%
2023/06/29	0	0.00	7	38.40	38.30	-7	2,825	-0.25%
2023/06/28	10	38.90	10	38.45	38.45	0	2,804	0.00%
2023/06/27	22	40.04	38	39.41	38.95	-16	2,766	-0.58%
2023/06/26	46	39.44	13	39.53	39.45	33	2,568	1.28%
2023/06/21	1	38.30	18	38.36	38.25	-17	2,470	-0.69%
2023/06/19	6	39.05	10	38.73	38.70	-4	2,510	-0.16%
2023/06/16	9	39.15	12	38.88	38.80	-3	2,542	-0.12%
2023/06/15	10	38.80	4	38.98	39.20	6	2,546	0.24%
2023/06/14	17	38.99	3	39.20	38.80	14	2,531	0.55%
2023/06/13	44	39.48	40	39.05	39.10	4	2,512	0.16%
2023/06/12	6	38.80	70	38.09	38.10	-64	2,290	-2.79%
2023/06/09	12	38.50	33	38.18	38.35	-21	2,359	-0.89%
2023/06/08	22	38.75	20	38.50	38.55	2	2,348	0.09%
2023/06/07	113	38.83	18.3	39.10	39.25	94.7	2,324	4.07%	大買/
2023/06/06	0	0.00	19	37.68	37.60	-19	2,156	-0.88%
2023/06/05	0	0.00	28	37.95	37.95	-28	2,165	-1.29%
2023/06/02	3	37.38	0	0.00	37.35	3	2,155	0.14%
2023/06/01	39	37.00	0	0.00	36.95	39	2,145	1.82%
2023/05/31	1	37.10	0	0.00	37.20	1	2,133	0.05%
2023/05/30	7	37.55	25	37.20	37.15	-18	2,121	-0.85%
2023/05/29	11	37.88	28	37.45	37.40	-17	2,132	-0.80%
2023/05/26	26	37.95	24	37.70	37.55	2	2,113	0.09%
2023/05/25	29	39.20	59	39.16	38.85	-30	2,011	-1.49%
2023/05/24	12	38.15	21	39.39	39.55	-9	1,899	-0.47%
2023/05/23	12	37.85	14	37.85	37.85	-2	1,676	-0.12%
2023/05/22	16	37.29	20	37.54	37.60	-4	1,632	-0.25%
2023/05/19	64	36.54	2	36.20	36.60	62	1,581	3.92%
2023/05/18	0	0.00	10	36.17	36.05	-10	1,573	-0.64%
2023/05/17	0	0.00	1	36.25	36.10	-1	1,587	-0.06%
2023/05/15	3	35.50	9	35.50	35.90	-6	1,587	-0.38%
2023/05/12	0	0.00	9	35.60	35.55	-9	1,599	-0.56%
2023/05/09	8	36.85	8	36.00	36.00	0	1,719	0.00%
2023/05/08	0	0.00	9	36.56	36.55	-9	1,752	-0.51%
2023/05/05	23	37.23	0	0.00	37.10	23	1,907	1.21%
2023/05/04	0	0.00	6	36.45	36.20	-6	2,045	-0.29%
2023/05/03	21	37.00	17	36.65	36.50	4	2,083	0.19%
2023/05/02	0	0.00	13	36.60	36.55	-13	2,100	-0.62%
2023/04/28	9	36.25	9	36.35	36.35	0	2,106	0.00%
2023/04/27	0	0.00	20	35.75	35.90	-20	2,099	-0.95%
2023/04/26	0	0.00	20	34.90	35.70	-20	2,092	-0.96%
2023/04/25	0	0.00	21	35.01	34.95	-21	2,091	-1.00%
2023/04/24	0	0.00	21	35.77	35.75	-21	2,071	-1.01%
2023/04/21	8	36.39	7	35.65	35.65	1	2,072	0.05%
2023/04/20	30	36.67	0	0.00	36.50	30	2,049	1.46%
2023/04/19	3	37.25	1	37.35	37.10	2	2,043	0.10%
2023/04/18	25	38.33	3	38.12	37.75	22	2,022	1.09%
2023/04/17	3	37.92	1	37.90	37.95	2	1,985	0.10%
2023/04/14	0	0.00	10	37.21	37.20	-10	1,949	-0.51%
2023/04/13	0	0.00	2	37.15	36.90	-2	1,930	-0.10%
2023/04/12	5	37.75	1	37.70	37.40	4	1,925	0.21%
2023/04/11	11	37.41	14	37.43	37.50	-3	1,903	-0.16%
2023/04/07	0	0.00	24	36.55	37.30	-24	1,861	-1.29%
2023/04/06	21	37.39	20	36.83	36.75	1	1,842	0.05%
2023/03/31	1	36.50	0	0.00	36.55	1	1,804	0.06%
2023/03/29	2	36.35	0	0.00	36.35	2	1,817	0.11%
2023/03/28	0	0.00	11	36.41	36.40	-11	1,827	-0.60%
2023/03/27	0	0.00	8	36.90	36.90	-8	1,819	-0.44%
2023/03/24	0	0.00	8	37.05	37.05	-8	1,822	-0.44%
2023/03/23	15	36.86	17	36.85	36.85	-2	1,803	-0.11%
2023/03/22	15	36.93	16	36.35	36.35	-1	1,784	-0.06%
2023/03/21	15	37.06	69	37.26	36.75	-54	1,759	-3.07%
2023/03/20	1	36.15	1	36.40	36.55	0	1,723	0.00%
2023/03/17	7	35.99	5	35.30	35.30	2	1,717	0.12%
2023/03/16	6	36.85	0	0.00	35.95	6	1,702	0.35%
2023/03/15	7	36.41	2	36.10	36.10	5	1,682	0.30%
2023/03/14	20	37.35	14	36.80	36.10	6	1,768	0.34%
2023/03/13	1	35.90	0	0.00	36.10	1	1,747	0.06%
2023/03/10	2	36.85	18	36.58	36.60	-16	1,753	-0.91%
2023/03/09	7	37.68	5	37.20	37.20	2	1,778	0.11%
2023/03/08	4	37.20	6	37.84	37.85	-2	1,784	-0.11%
2023/03/07	11	37.37	2	37.55	37.55	9	1,773	0.51%
2023/03/06	11	37.04	20	36.90	37.05	-9	1,774	-0.51%
2023/03/03	14	36.78	0	0.00	36.65	14	1,787	0.78%
2023/03/02	1	36.40	0	0.00	36.40	1	1,807	0.06%
2023/03/01	1.2	36.40	0	0.00	36.70	1.2	1,910	0.06%
2023/02/24	0	0.00	5	37.10	37.00	-5	1,906	-0.26%
2023/02/23	1	37.05	10	37.08	37.05	-9	1,914	-0.47%
2023/02/22	0	0.00	15	36.95	36.90	-15	1,940	-0.77%
2023/02/21	6	37.90	6	37.65	37.65	0	1,989	0.00%
2023/02/20	0.2	37.80	9	37.57	37.75	-8.9	2,196	-0.40%
2023/02/17	6	37.22	11	37.31	37.20	-5	2,314	-0.22%
2023/02/16	3	36.80	3	37.20	37.20	0	2,344	0.00%
2023/02/15	13	37.27	11	36.68	36.60	2	2,368	0.08%
2023/02/14	6	37.15	6	37.10	37.10	0	2,351	0.00%
2023/02/13	4	36.85	5	36.89	36.90	-1	2,358	-0.04%
2023/02/10	8	37.40	6	37.00	37.00	2	2,397	0.08%
2023/02/09	17	38.01	11	37.65	37.60	6	2,389	0.25%
2023/02/08	8	37.86	8	38.31	38.60	0	2,348	0.00%
2023/02/07	13	37.66	17	37.53	37.60	-4	2,297	-0.17%
2023/02/06	18	38.42	8	38.35	38.35	10	2,263	0.44%
2023/02/03	6	37.40	14	38.94	38.95	-8	2,222	-0.36%
2023/02/02	104	37.08	13	37.55	37.60	91	2,048	4.44%	大買/
2023/02/01	7	34.91	9	35.62	35.70	-2	1,844	-0.11%
2023/01/31	7	34.18	9	34.61	34.65	-2	1,806	-0.11%
2023/01/30	5	33.90	6	33.85	33.75	-1	1,779	-0.06%
2023/01/17	6	33.60	7	33.39	33.35	-1	1,768	-0.06%
2023/01/16	0	0.00	1	33.35	33.30	-1	1,773	-0.06%
2023/01/13	5	33.65	5	33.20	33.20	0	1,776	0.00%
2023/01/12	7	33.65	2	33.75	33.65	5	1,767	0.28%
2023/01/11	11	33.63	8	33.32	33.25	3	1,762	0.17%
2023/01/10	10	33.56	0	0.00	33.45	10	1,765	0.57%
2023/01/09	20.2	33.41	0	0.00	33.45	20.2	1,767	1.14%
2023/01/06	20	33.18	0	0.00	33.10	20	1,765	1.13%
2023/01/05	33	33.04	23	33.50	33.25	10	1,781	0.56%
2022/12/29	1	31.60	0	0.00	32.05	1	1,776	0.06%
2022/12/28	1	32.30	0	0.00	32.00	1	1,787	0.06%
2022/12/27	2	32.60	3	32.65	32.55	-1	1,796	-0.06%
2022/12/26	3	32.30	3	32.23	32.20	0	1,813	0.00%
2022/12/23	4	32.33	0	0.00	32.45	4	1,833	0.22%
2022/12/22	0	0.00	10	32.60	32.95	-10	1,857	-0.54%
2022/12/21	1	32.05	8	31.84	31.75	-7	1,981	-0.35%
2022/12/20	6	32.03	13	32.76	31.90	-7	1,993	-0.35%
2022/12/19	1	32.85	0	0.00	32.80	1	2,017	0.05%
2022/12/16	4	32.99	0	0.00	32.80	4	2,031	0.20%
2022/12/15	0	33.40	7	33.30	33.30	-7	2,027	-0.35%
2022/12/14	2	33.33	8	33.30	33.10	-6	2,032	-0.30%
2022/12/13	2	33.45	13	32.90	32.90	-11	2,045	-0.54%
2022/12/12	2	33.10	22	33.20	33.50	-20	2,078	-0.96%
2022/12/09	10	33.50	11	33.76	33.75	-1	2,199	-0.05%
2022/12/08	3	33.27	3	33.18	33.20	0	2,177	0.00%
2022/12/07	0	0.00	26	33.70	33.65	-26	2,169	-1.20%
2022/12/06	20	35.47	90	35.33	34.45	-70	2,152	-3.25%
2022/12/05	86	35.15	14	35.03	35.25	72	2,061	3.49%
2022/12/02	12	34.45	16	34.40	34.30	-4	1,998	-0.20%
2022/12/01	20	34.32	13	34.23	34.10	7	1,991	0.35%
2022/11/30	2	33.60	0	0.00	33.90	2	1,962	0.10%
2022/11/29	4	33.19	1	33.70	33.50	3	1,954	0.15%
2022/11/28	6	33.16	2	33.45	33.50	4	1,952	0.20%
2022/11/25	11	33.78	21	33.40	33.25	-10	1,943	-0.51%
2022/11/24	12	33.71	10	33.80	33.80	2	1,934	0.10%
2022/11/23	35	34.67	30	34.34	34.30	5	1,908	0.26%
2022/11/22	15	32.92	12	32.85	32.90	3	1,809	0.17%
2022/11/18	10.1	34.24	12	33.53	33.40	-1.9	1,786	-0.11%
2022/11/17	19	34.39	6	34.33	34.25	13	1,754	0.74%
2022/11/16	27	34.75	21	34.99	35.00	6	1,701	0.35%
2022/11/15	12	31.90	26	33.57	34.45	-14	1,502	-0.93%
2022/11/14	24	30.65	10	30.67	31.35	14	1,397	1.00%
2022/11/11	8	30.32	32	30.01	30.00	-24	1,374	-1.75%
2022/11/10	0	0.00	1	30.35	30.25	-1	1,365	-0.07%
2022/11/09	16	30.31	15	30.20	30.20	1	1,380	0.07%
2022/11/08	15	30.73	16	30.00	29.95	-1	1,416	-0.07%
2022/11/02	36	28.99	1	29.00	29.05	35	1,428	2.45%
2022/11/01	0	0.00	14	28.08	28.25	-14	1,433	-0.98%
2022/10/28	6	27.70	7	27.66	27.70	-1	1,482	-0.07%
2022/10/27	25	27.52	6	27.53	27.90	19	1,516	1.25%
2022/10/26	16	27.53	10	27.10	27.10	6	1,520	0.39%
2022/10/25	0	0.00	2	27.80	27.75	-2	1,522	-0.13%
2022/10/24	1	28.50	16	28.83	28.40	-15	1,532	-0.98%
2022/10/21	0	0.00	4	28.19	28.10	-4	1,532	-0.26%
2022/10/18	2	29.00	0	0.00	28.95	2	1,543	0.13%
2022/10/17	30	28.03	15	28.77	28.80	15	1,544	0.97%
2022/10/14	2	29.15	0	0.00	29.05	2	1,550	0.13%
2022/10/13	15	27.70	0	0.00	27.70	15	1,560	0.96%
2022/10/12	1	29.50	0	0.00	29.20	1	1,547	0.06%
2022/10/11	0	0.00	17	29.60	29.60	-17	1,551	-1.10%
2022/10/07	1	31.20	20	31.20	31.20	-19	1,552	-1.22%
2022/10/05	1	31.45	29	31.21	31.15	-28	1,598	-1.75%
2022/10/04	0	0.00	15	30.80	30.90	-15	1,645	-0.91%
2022/10/03	10	30.10	0	0.00	29.90	10	1,646	0.61%
2022/09/30	1.2	29.84	11	29.92	29.90	-9.8	1,643	-0.60%
2022/09/29	10	30.00	0	0.00	29.60	10	1,643	0.61%
2022/09/28	44	30.10	0	0.00	29.30	44	1,639	2.68%
2022/09/26	3	33.15	0	0.00	32.90	3	1,518	0.20%
2022/09/22	2	35.00	0	0.00	35.50	2	1,530	0.13%
2022/09/21	1	35.60	6	35.60	35.60	-5	1,526	-0.33%
2022/09/19	11	37.30	10	36.25	36.25	1	1,536	0.07%
2022/09/16	10	37.00	24	38.37	38.05	-14	1,501	-0.93%
2022/09/14	1	36.20	0	0.00	36.20	1	1,409	0.07%
2022/09/07	0	0.00	11	35.76	35.70	-11	1,527	-0.72%
2022/09/06	19	36.44	1	36.55	36.65	18	1,524	1.18%
2022/09/05	2	37.00	0	0.00	36.95	2	1,552	0.13%
2022/09/02	1	37.80	1	37.60	37.60	0	1,568	0.00%
2022/09/01	1	38.50	2	38.55	38.30	-1	1,566	-0.06%
2022/08/31	3	38.40	4	38.73	38.80	-1	1,577	-0.06%
2022/08/30	3	38.20	0	0.00	38.35	3	1,590	0.19%
2022/08/26	1	39.05	10	39.03	38.90	-9	1,630	-0.55%
2022/08/25	0	0.00	8	38.65	38.55	-8	1,711	-0.47%
2022/08/22	0	0.00	10	38.82	38.30	-10	1,819	-0.55%
2022/08/19	10	39.40	10	39.15	39.15	0	1,818	0.00%
2022/08/18	1	38.45	3	38.40	38.40	-2	1,800	-0.11%
2022/08/17	2	39.25	8	38.85	39.00	-6	1,792	-0.33%
2022/08/16	10	39.05	21	38.68	38.70	-11	1,778	-0.62%
2022/08/15	20	38.21	22	38.98	39.05	-2	1,768	-0.11%
2022/08/12	0	0.00	1	37.50	37.60	-1	1,733	-0.06%
2022/08/11	0	0.00	1	37.10	37.10	-1	1,726	-0.06%
2022/08/09	6	37.45	8	37.52	37.55	-2	1,726	-0.12%
2022/08/08	5	36.54	8	36.75	36.75	-3	1,724	-0.17%
2022/08/05	1	35.95	28	35.89	35.95	-27	1,727	-1.56%
2022/08/04	1	35.50	15	34.50	35.40	-14	1,793	-0.78%
2022/08/03	29	35.75	8	35.45	35.40	21	1,834	1.14%
2022/08/02	0	0.00	7	36.75	36.75	-7	1,840	-0.38%
2022/08/01	0	0.00	7	37.32	37.60	-7	1,861	-0.38%
2022/07/28	0.2	37.80	16	37.50	37.40	-15.8	1,935	-0.82%
2022/07/27	9	37.90	9	37.70	37.70	0	1,960	0.00%
2022/07/26	10	39.28	8	39.00	39.00	2	1,979	0.10%
2022/07/25	8	39.03	8.5	39.35	39.35	-0.5	1,985	-0.02%
2022/07/22	10	39.73	10	39.00	39.00	0	2,005	0.00%
2022/07/21	18	39.45	3	39.22	39.50	15	2,058	0.73%
2022/07/20	1	38.75	8	38.65	38.65	-7	2,067	-0.34%
2022/07/19	4	38.70	14	38.50	38.50	-10	2,131	-0.47%
2022/07/18	23	39.33	20	38.92	38.90	3	2,225	0.13%
2022/07/15	6	38.00	17	38.14	38.45	-11	2,254	-0.49%
2022/07/14	6	37.05	7	37.94	37.95	-1	2,257	-0.04%
2022/07/13	8	37.11	24	36.84	37.55	-16	2,260	-0.71%
2022/07/12	35	36.18	0	0.00	35.35	35	2,249	1.56%
2022/07/11	4	39.75	4	38.60	38.60	0	2,244	0.00%
2022/07/08	4	39.30	5	39.69	39.90	-1	2,292	-0.04%
2022/07/07	5	37.70	5	38.60	38.60	0	2,306	0.00%
2022/07/06	1	38.00	0	0.00	37.75	1	2,326	0.04%
2022/07/05	5	39.35	5	39.30	39.30	0	2,382	0.00%
2022/07/04	8	38.75	8	38.27	38.25	0	2,382	0.00%
2022/07/01	6	40.30	6	38.50	38.50	0	2,441	0.00%
2022/06/30	50	40.98	10	40.90	40.90	40	2,436	1.64%
2022/06/29	0	0.00	18	42.21	42.10	-18	2,445	-0.74%
2022/06/28	15	42.96	13	42.75	42.75	2	2,487	0.08%
2022/06/27	13	42.05	9	42.45	42.45	4	2,651	0.15%
2022/06/24	12	41.45	13	41.05	41.05	-1	2,711	-0.04%
2022/06/23	12	40.15	12	40.80	40.35	0	2,724	0.00%
2022/06/21	10	41.00	10	41.70	41.70	0	2,757	0.00%
2022/06/20	20	42.25	20	40.68	40.55	0	2,785	0.00%
2022/06/17	8	42.66	0	0.00	42.65	8	2,810	0.28%
2022/06/16	31	44.76	0	0.00	43.70	31	2,789	1.11%
2022/06/15	14	44.92	11	44.70	44.70	3	2,775	0.11%
2022/06/14	22	44.35	20	44.73	44.70	2	2,789	0.07%
2022/06/13	10	45.55	9	45.10	45.10	1	2,780	0.04%
2022/06/10	9	45.68	6	45.90	45.90	3	2,807	0.11%
2022/06/09	8	45.90	8	45.80	45.80	0	2,829	0.00%
2022/06/08	9	46.01	7	45.90	45.90	2	2,836	0.07%
2022/06/07	12	45.80	10	45.60	45.60	2	2,885	0.07%
2022/06/06	12	45.59	10	45.80	45.80	2	2,932	0.07%
2022/06/02	38	46.18	17	45.95	45.95	21	3,037	0.69%
2022/06/01	15	47.85	19	47.25	47.00	-4	3,099	-0.13%
2022/05/31	11	47.50	13	47.90	47.95	-2	3,144	-0.06%
2022/05/30	21	48.12	21	47.85	47.85	0	3,161	0.00%
2022/05/27	0	0.00	3	47.40	47.70	-3	3,209	-0.09%
2022/05/26	6	47.25	6	47.10	47.10	0	3,303	0.00%
2022/05/25	8	46.75	8	47.00	47.00	0	3,471	0.00%
2022/05/24	10	47.60	10.1	46.70	46.70	-0.1	4,378	0.00%
2022/05/23	1	47.40	1	47.25	47.50	0	4,710	0.00%
2022/05/20	10	47.10	11	47.29	47.30	-1	5,033	-0.02%
2022/05/18	14	47.25	8	47.20	47.20	6	5,367	0.11%
2022/05/17	10	46.45	11	46.80	46.80	-1	5,381	-0.02%
2022/05/16	10	46.15	10	45.85	45.85	0	5,411	0.00%
2022/05/13	19	45.52	16	45.55	45.55	3	5,443	0.06%
2022/05/12	1	45.00	0	0.00	45.00	1	5,589	0.02%
2022/05/11	26.1	47.55	14	47.35	47.35	12.1	5,564	0.22%
2022/05/10	11	47.09	10	48.95	48.95	1	5,566	0.02%
2022/05/09	2	49.13	1	48.30	48.30	1	5,703	0.02%
2022/05/06	6	49.58	20	49.56	49.60	-14	5,743	-0.24%
2022/05/05	30	50.50	2	50.00	50.50	28	5,803	0.48%
2022/05/04	0	0.00	16	49.30	49.30	-16	5,755	-0.28%
2022/05/03	5	48.65	0	0.00	48.40	5	5,759	0.09%
2022/04/29	5	49.15	17	49.00	49.00	-12	5,825	-0.21%
2022/04/28	21	48.76	14	49.00	49.00	7	5,840	0.12%
2022/04/27	15	48.03	15	48.40	48.40	0	5,824	0.00%
2022/04/26	14	49.35	15	49.28	49.30	-1	5,785	-0.02%
2022/04/25	28.5	49.75	22	49.30	49.30	6.5	5,812	0.11%
2022/04/22	30	51.05	22	51.03	51.00	8	5,753	0.14%
2022/04/21	18	50.46	0	0.00	50.20	18	5,684	0.32%
2022/04/20	0	0.00	2	50.30	49.90	-2	5,655	-0.04%
2022/04/18	14	49.60	18	49.69	49.70	-4	5,681	-0.07%
2022/04/15	1	50.50	2	50.20	50.20	-1	5,680	-0.02%
2022/04/14	0	0.00	15	51.42	51.60	-15	5,704	-0.26%
2022/04/13	9	49.85	9	50.00	50.00	0	5,700	0.00%
2022/04/12	0	0.00	6	49.40	49.50	-6	5,785	-0.10%
2022/04/11	13	50.42	12	50.50	50.50	1	5,866	0.02%
2022/04/08	1	49.85	0	0.00	49.95	1	5,853	0.02%
2022/04/07	6	51.30	8	49.84	49.45	-2	6,111	-0.03%
2022/04/06	7	51.37	7	51.66	51.70	0	6,120	0.00%
2022/04/01	8	50.60	25	51.16	51.50	-17	6,117	-0.28%
2022/03/31	2	51.90	3	51.43	51.10	-1	6,173	-0.02%
2022/03/30	18	52.16	21	51.52	51.50	-3	6,164	-0.05%
2022/03/29	6	50.67	1	50.40	51.60	5	6,011	0.08%
2022/03/28	1	50.10	0	0.00	50.40	1	5,977	0.02%
2022/03/25	2	50.70	4	50.83	50.50	-2	6,080	-0.03%
2022/03/24	2	50.35	0	0.00	50.20	2	6,071	0.03%
2022/03/23	16	51.00	17	50.61	50.60	-1	6,072	-0.02%
2022/03/22	22	50.66	13	50.39	50.40	9	6,054	0.15%
2022/03/21	1	49.35	2	49.43	49.40	-1	6,000	-0.02%
2022/03/18	1	48.95	0	0.00	48.95	1	6,044	0.02%
2022/03/17	18	48.98	14	49.05	49.05	4	6,112	0.07%
2022/03/16	2	48.25	1	48.20	48.40	1	6,235	0.02%
2022/03/15	4	49.00	2	48.50	48.20	2	6,273	0.03%
2022/03/14	23	50.14	12	49.65	49.65	11	6,264	0.18%
2022/03/11	2	50.15	2	50.25	50.10	0	6,312	0.00%
2022/03/10	11	50.40	45	50.49	50.80	-34	6,351	-0.54%
2022/03/09	1	48.15	0	0.00	49.25	1	6,374	0.02%
2022/03/08	43	48.53	23	48.39	47.65	20	6,453	0.31%
2022/03/07	43	50.49	52	50.02	49.80	-9	6,689	-0.13%
2022/03/04	7	51.71	26	51.97	51.30	-19	6,628	-0.29%
2022/03/03	29	51.11	14	51.15	51.00	15	6,647	0.23%
2022/03/02	5	51.38	3	51.90	51.10	2	6,808	0.03%
2022/03/01	26.2	51.10	22	51.19	51.20	4.2	6,827	0.06%
2022/02/25	31	52.19	28	51.80	51.80	3	6,866	0.04%
2022/02/24	87	54.13	75	53.16	50.90	12	6,926	0.17%
2022/02/23	58	53.66	33	53.08	52.90	25	6,216	0.40%
2022/02/22	42	52.65	51	52.99	53.40	-9	6,018	-0.15%
2022/02/21	29	51.97	42	52.35	53.00	-13	6,049	-0.21%
2022/02/18	19	51.15	18	51.00	50.70	1	5,974	0.02%
2022/02/17	0	0.00	6	50.92	50.60	-6	6,209	-0.10%
2022/02/16	18	51.97	21	50.85	50.90	-3	6,871	-0.04%
2022/02/15	22	50.91	21	51.17	51.20	1	7,101	0.01%
2022/02/14	43	51.87	44	51.28	50.90	-1	7,280	-0.01%
2022/02/11	20	51.68	19	51.70	51.90	1	7,317	0.01%
2022/02/10	34	51.67	20	51.58	51.70	14	7,522	0.19%
2022/02/09	23	51.29	28	51.75	51.80	-5	8,019	-0.06%
2022/02/08	16	50.43	11.3	50.29	50.30	4.7	8,222	0.06%
2022/02/07	21	48.66	30	49.58	49.70	-9	8,282	-0.11%
2022/01/26	19	46.88	17	46.98	46.90	2	8,426	0.02%
2022/01/25	18	47.19	16	46.91	46.85	2	9,026	0.02%
2022/01/24	23	47.58	16	47.02	46.95	7	9,842	0.07%
2022/01/21	15	49.03	12	48.88	48.80	3	9,837	0.03%
2022/01/20	0	0.00	3.3	49.60	49.60	-3.3	9,886	-0.03%
2022/01/19	43	49.84	2.1	49.64	49.55	40.9	9,938	0.41%
2022/01/18	1	49.70	0	0.00	49.90	1	10,025	0.01%
2022/01/17	0	0.00	0.5	49.36	49.20	-0.5	10,129	0.00%
2022/01/13	2	49.50	1	49.60	49.45	1	10,366	0.01%
2022/01/12	10	49.90	10	49.45	49.50	0	10,580	0.00%
2022/01/10	0	0.00	1	49.60	49.70	-1	10,782	-0.01%
2022/01/07	3	49.22	68	49.15	49.20	-65	10,856	-0.60%
2022/01/06	6	50.17	32	50.00	50.30	-26	10,853	-0.24%
2022/01/05	26	51.43	21	50.66	50.90	5	10,922	0.05%
2022/01/04	20	50.60	35	51.24	51.40	-15	11,045	-0.14%
2022/01/03	41	50.80	37	50.30	50.20	4	11,158	0.04%
2021/12/30	36	51.78	38	51.14	51.10	-2	11,530	-0.02%
2021/12/29	74	50.16	29	50.37	50.20	45	11,667	0.39%
2021/12/28	21	50.13	22	49.48	49.40	-1	11,758	-0.01%
2021/12/27	21	49.74	24	49.94	49.90	-3	12,157	-0.02%
2021/12/24	31	49.77	21	49.35	49.40	10	12,265	0.08%
2021/12/23	20	49.95	22	49.86	49.85	-2	12,426	-0.02%
2021/12/22	22	49.97	15	49.63	49.55	7	12,547	0.06%
2021/12/21	22	49.63	17	50.35	50.20	5	12,615	0.04%
2021/12/20	21	48.52	0	0.00	49.10	21	12,605	0.17%
2021/12/17	0	0.00	2	48.30	48.30	-2	12,742	-0.02%
2021/12/16	2	48.80	1	48.85	48.65	1	12,971	0.01%
2021/12/15	32	48.65	30	48.70	48.70	2	13,218	0.02%
2021/12/14	20	48.88	16	48.56	48.70	4	13,938	0.03%
2021/12/13	5	48.47	2	49.23	49.60	3	14,296	0.02%
2021/12/10	10	49.05	0	0.00	49.00	10	14,595	0.07%
2021/12/09	25	50.68	20	50.20	50.30	5	14,855	0.03%
2021/12/08	3	50.10	30	50.00	50.00	-27	14,945	-0.18%
2021/12/07	11	50.10	15	49.97	50.00	-4	14,954	-0.03%
2021/12/06	12	50.50	4	50.58	50.60	8	14,946	0.05%
2021/12/03	12	49.96	8	49.95	50.00	4	14,982	0.03%
2021/12/02	33	50.51	25	49.91	49.75	8	15,039	0.05%
2021/12/01	31	51.05	34	50.81	50.80	-3	15,171	-0.02%
2021/11/30	33	49.13	13	49.06	49.05	20	14,883	0.13%
2021/11/29	14	48.14	12	48.45	48.50	2	14,972	0.01%
2021/11/26	32	49.22	10	49.16	49.10	22	14,967	0.15%
2021/11/25	38	50.68	19	50.87	50.60	19	14,927	0.13%
2021/11/24	26	50.89	21	50.72	50.80	5	14,935	0.03%
2021/11/23	41	51.88	19	51.45	51.40	22	15,077	0.15%
2021/11/22	8.1	54.70	10	54.00	53.80	-1.9	14,934	-0.01%
2021/11/19	19	53.05	23	53.57	53.50	-4	14,833	-0.03%
2021/11/18	28	54.44	34	54.05	52.90	-6	14,815	-0.04%
2021/11/17	12	56.30	13.1	56.51	56.20	-1.1	14,505	-0.01%
2021/11/16	17	56.36	13.4	56.14	55.70	3.7	14,332	0.03%
2021/11/15	32.6	57.09	33.3	57.15	56.70	-0.7	14,092	0.00%
2021/11/12	24	53.17	24	53.96	54.10	0	13,465	0.00%
2021/11/11	14	52.89	33	53.17	53.00	-19	13,244	-0.14%
2021/11/10	19	51.24	36	51.96	52.30	-17	13,098	-0.13%
2021/11/09	21	50.63	4	50.75	51.40	17	12,967	0.13%
2021/11/08	53.3	51.54	20	51.82	51.00	33.3	12,736	0.26%
2021/11/05	30	54.40	47	54.65	54.70	-17	12,220	-0.14%
2021/11/04	10	53.08	14	52.83	53.00	-4	11,885	-0.03%
2021/11/03	37	53.19	22	52.90	52.70	15	11,861	0.13%
2021/11/02	56	54.21	25	53.30	52.80	31	11,705	0.26%
2021/11/01	34.2	53.41	87.1	53.91	55.00	-52.9	11,120	-0.48%
2021/10/29	7	49.82	10	50.01	50.00	-3	10,330	-0.03%
2021/10/28	12.3	50.63	9	50.10	50.10	3.3	10,288	0.03%
2021/10/27	3.3	50.23	6	50.47	50.60	-2.7	10,257	-0.03%
2021/10/26	9	50.66	2	50.65	50.40	7	10,279	0.07%
2021/10/25	18	51.17	8	50.90	51.00	10	10,236	0.10%
2021/10/22	8	51.30	21	52.10	52.10	-13	10,328	-0.13%
2021/10/21	2	52.00	2	51.85	51.20	0	10,454	0.00%
2021/10/20	13	51.88	17	52.53	52.50	-4	10,387	-0.04%
2021/10/19	12	51.50	29	51.62	51.70	-17	10,324	-0.16%
2021/10/18	15	50.83	6	51.33	51.40	9	10,469	0.09%
2021/10/15	2	50.10	0	0.00	49.95	2	10,771	0.02%
2021/10/14	20	49.59	0	0.00	49.40	20	11,074	0.18%
2021/10/13	9	49.32	6	49.15	49.20	3	11,804	0.03%
2021/10/12	13	50.14	48	49.73	49.85	-35	12,045	-0.29%
2021/10/08	10	52.20	24	52.03	51.60	-14	12,565	-0.11%
2021/10/07	27	52.24	27.5	52.42	52.70	-0.5	13,491	0.00%
2021/10/06	23.3	51.45	24	51.78	52.20	-0.7	13,794	-0.01%
2021/10/05	25	49.20	20	50.02	51.30	5	13,520	0.04%
2021/10/04	29	51.58	33	50.18	49.90	-4	13,468	-0.03%
2021/10/01	29	50.54	13	50.28	50.00	16	13,222	0.12%
2021/09/30	8	49.45	14	51.01	51.20	-6	13,329	-0.05%
2021/09/29	22	49.45	14	48.85	49.00	8	13,692	0.06%
2021/09/28	12	50.59	10	50.50	50.50	2	14,339	0.01%
2021/09/27	17	50.93	11	50.55	51.10	6	14,280	0.04%
2021/09/24	2	50.40	14	50.81	51.00	-12	14,231	-0.08%
2021/09/23	21	50.92	14	50.74	50.30	7	14,114	0.05%
2021/09/22	16	49.78	18	50.06	49.90	-2	13,911	-0.01%
2021/09/17	60.5	52.67	66.1	52.67	51.50	-5.6	13,682	-0.04%
2021/09/16	27	51.48	42.1	51.78	51.90	-15.1	13,032	-0.12%
2021/09/15	29.1	50.67	21	51.00	51.00	8.1	12,655	0.06%
2021/09/14	28	50.87	40	51.07	51.80	-12	12,311	-0.10%
2021/09/13	1	49.55	7	49.93	49.80	-6	11,977	-0.05%
2021/09/09	1	48.50	1	48.30	48.90	0	12,059	0.00%
2021/09/08	12	48.28	11	47.26	47.30	1	12,285	0.01%
2021/09/07	17	49.86	13	49.13	49.15	4	12,480	0.03%
2021/09/06	34	50.55	45	49.86	49.50	-11	12,502	-0.09%
2021/09/03	15	49.26	19	48.77	48.65	-4	12,276	-0.03%
2021/09/02	36	49.80	22	48.93	48.60	14	12,248	0.11%
2021/09/01	20	49.60	28	49.77	49.90	-8	12,108	-0.07%
2021/08/31	22	48.77	15	49.30	49.80	7	12,062	0.06%
2021/08/30	28	48.61	27	48.55	48.60	1	11,971	0.01%
2021/08/27	36	48.14	29	48.42	48.45	7	11,968	0.06%
2021/08/26	21	47.38	26	47.49	47.55	-5	11,751	-0.04%
2021/08/25	16	47.48	16.1	47.85	47.95	-0.1	11,751	0.00%
2021/08/24	26	47.54	28	47.12	47.05	-2	11,737	-0.02%
2021/08/23	1	46.50	1	46.50	46.50	0	11,790	0.00%
2021/08/20	12	45.78	19	45.70	45.65	-7	11,844	-0.06%
2021/08/19	10	45.70	11	46.00	45.65	-1	11,855	-0.01%
2021/08/18	23	44.62	20	45.59	45.70	3	11,853	0.03%
2021/08/17	2	45.05	0	0.00	44.95	2	11,930	0.02%
2021/08/16	13	45.04	16	44.72	44.80	-3	11,933	-0.03%
2021/08/13	15	45.83	15	45.36	45.40	0	11,922	0.00%
2021/08/12	11	46.35	17	46.43	46.45	-6	11,946	-0.05%
2021/08/11	2	46.03	2	46.73	46.10	0	12,070	0.00%
2021/08/10	0	0.00	2	46.40	46.35	-2	12,156	-0.02%
2021/08/09	7	46.48	11	46.32	46.25	-4	12,326	-0.03%
2021/08/06	24	48.05	22	48.01	48.00	2	12,349	0.02%
2021/08/05	3	47.95	0	0.00	47.90	3	12,478	0.02%
2021/08/04	16	48.19	10	47.85	47.80	6	12,774	0.05%
2021/08/03	2	47.78	2	47.88	47.85	0	12,936	0.00%
2021/08/02	55	47.88	2	46.80	47.90	53	12,989	0.41%
2021/07/30	3	47.45	54	47.02	47.00	-51	13,079	-0.39%
2021/07/29	10.4	47.50	11	47.48	47.65	-0.6	13,135	0.00%
2021/07/28	39.4	46.92	33	46.83	47.00	6.4	13,279	0.05%
2021/07/27	28	50.46	27	49.24	48.60	1	13,399	0.01%
2021/07/26	33	51.25	20	50.80	51.00	13	13,505	0.10%
2021/07/23	0	0.00	7	51.00	51.20	-7	13,593	-0.05%
2021/07/22	28	51.19	13	50.10	50.30	15	13,704	0.11%
2021/07/21	78	52.68	93	51.84	50.70	-15	13,843	-0.11%
2021/07/20	59	52.45	42	52.55	52.50	17	14,556	0.12%
2021/07/19	71	52.19	83	52.30	52.40	-12	14,458	-0.08%
2021/07/16	40.2	50.37	28.1	50.72	50.50	12.1	13,970	0.09%
2021/07/15	61.5	52.19	107	52.18	51.80	-45.5	13,812	-0.33%	大賣/
2021/07/14	104.5	51.54	131	51.64	52.10	-26.5	13,442	-0.20%	大買/大賣/
2021/07/13	93	48.29	80	48.42	49.10	13	12,527	0.10%
2021/07/12	44	45.90	54	46.19	46.30	-10	12,177	-0.08%
2021/07/09	41	45.22	32	45.12	45.15	9	12,446	0.07%
2021/07/08	35	45.89	23	45.45	45.50	12	13,047	0.09%
2021/07/07	33	46.94	22	46.02	46.00	11	13,378	0.08%
2021/07/06	72	48.35	35	47.31	47.20	37	14,115	0.26%
2021/07/05	31	47.92	64	50.09	50.30	-33	14,311	-0.23%
2021/07/02	9	45.54	11	45.99	45.80	-2	15,458	-0.01%
2021/07/01	37	46.67	15	45.93	45.35	22	17,436	0.13%
2021/06/30	12	46.25	15	46.00	46.45	-3	18,379	-0.02%
2021/06/29	11	46.06	28	45.89	45.90	-17	18,480	-0.09%
2021/06/28	33	46.05	167	45.92	45.95	-134	18,515	-0.72%	大賣/鉅額交易
2021/06/25	42	46.28	4	46.43	46.15	38	18,577	0.20%
2021/06/24	39.7	45.49	1	45.45	45.50	38.7	18,572	0.21%
2021/06/23	2	45.08	4	45.09	45.30	-2	18,610	-0.01%
2021/06/22	39	45.15	100	44.65	44.60	-61	18,669	-0.33%
2021/06/21	12	45.68	24	44.93	44.90	-12	18,667	-0.06%
2021/06/18	40	47.17	28	46.85	46.50	12	18,622	0.06%
2021/06/17	15	47.22	52	47.58	48.10	-37	18,526	-0.20%
2021/06/16	72	46.84	35	46.82	47.45	37	18,320	0.20%
2021/06/15	30	45.16	24	46.71	46.90	6	18,204	0.03%
2021/06/11	10	45.30	2	45.25	45.25	8	18,107	0.04%
2021/06/10	3	45.40	0	0.00	45.25	3	18,112	0.02%
2021/06/09	19	45.08	1	45.30	45.00	18	18,119	0.10%
2021/06/08	6	45.14	1	45.93	45.00	5	18,184	0.03%
2021/06/07	37	45.44	37	45.72	45.85	0	18,242	0.00%
2021/06/04	3	45.68	2	45.63	45.50	1	18,284	0.01%
2021/06/03	2	46.83	0	0.00	46.80	2	18,230	0.01%
2021/06/02	29	47.82	13	47.13	47.30	16	18,235	0.09%
2021/06/01	2	47.95	53	48.00	48.20	-51	18,217	-0.28%
2021/05/31	26	48.40	54	47.45	47.65	-28	18,211	-0.15%
2021/05/28	26	46.05	10.5	46.26	46.00	15.5	18,116	0.09%
2021/05/27	1	45.00	13	45.27	45.30	-12	18,180	-0.07%
2021/05/26	16	45.03	7	45.31	45.35	9	18,237	0.05%
2021/05/25	27	45.72	22	45.45	45.45	5	18,257	0.03%
2021/05/24	3	44.20	0	0.00	44.15	3	18,254	0.02%
2021/05/21	13	44.16	11	43.64	44.10	2	18,342	0.01%
2021/05/20	22	43.70	17	42.92	42.95	5	18,656	0.03%
2021/05/19	45	44.10	30	44.15	44.40	15	18,664	0.08%
2021/05/18	33	41.49	39	42.87	43.20	-6	18,690	-0.03%
2021/05/17	40	41.36	32	39.69	39.30	8	18,737	0.04%
2021/05/14	19	44.18	0	0.00	43.40	19	18,621	0.10%
2021/05/13	8	41.96	3	40.82	44.00	5	18,559	0.03%
2021/05/12	46	44.08	62	44.48	43.75	-16	18,474	-0.09%
2021/05/11	12	48.76	44	49.26	47.90	-32	18,350	-0.17%
2021/05/10	8	51.23	1	51.20	50.90	7	18,357	0.04%
2021/05/07	1	50.60	8	51.10	52.00	-7	18,398	-0.04%
2021/05/06	23	50.80	21	49.65	49.65	2	18,442	0.01%
2021/05/05	31	50.71	14.1	51.30	50.40	16.9	18,373	0.09%
2021/05/04	6	49.66	10	49.87	49.95	-4	18,316	-0.02%
2021/05/03	46	53.31	30	52.35	51.80	16	18,112	0.09%
2021/04/29	20	56.81	5	56.56	56.20	15	17,895	0.08%
2021/04/28	41.7	56.79	18	57.40	57.00	23.7	17,969	0.13%
2021/04/27	20	58.02	38	57.79	57.20	-18	17,973	-0.10%
2021/04/26	71	59.01	75	58.73	57.90	-4	17,932	-0.02%
2021/04/23	13	54.72	17.7	54.58	55.80	-4.7	17,023	-0.03%
2021/04/22	65	54.40	4	54.95	53.00	61	17,246	0.35%
2021/04/21	9	55.57	53	55.52	55.30	-44	17,374	-0.25%
2021/04/20	11	57.17	11	57.17	56.40	0	17,962	0.00%
2021/04/19	12	56.08	17.1	56.20	56.50	-5.1	17,822	-0.03%
2021/04/16	53	58.05	38.1	57.23	56.80	14.9	17,894	0.08%
2021/04/15	64	57.44	7	57.24	58.30	57	18,926	0.30%
2021/04/14	299	55.78	303.2	51.65	56.20	-4.2	19,774	-0.02%	大買/大賣/
2021/04/13	56.7	57.71	151.5	56.65	56.00	-94.7	19,127	-0.50%	大賣/
2021/04/12	169	59.43	169	58.98	58.90	0	18,691	0.00%	大買/大賣/
2021/04/09	51.1	57.71	64	57.48	57.30	-12.9	17,768	-0.07%
2021/04/08	146	58.65	145.4	58.73	58.50	0.6	17,049	0.00%	大買/大賣/
2021/04/07	42	54.12	85.7	54.54	55.70	-43.7	15,209	-0.29%
2021/04/06	82.3	48.43	95.4	50.05	50.70	-13.1	13,272	-0.10%
2021/04/01	31	46.36	27	46.16	46.10	4	12,306	0.03%
2021/03/31	3	45.35	0	0.00	45.30	3	12,198	0.02%
2021/03/30	44	46.03	38	45.84	45.80	6	12,179	0.05%
2021/03/29	33	45.81	34	45.56	45.75	-1	12,107	-0.01%
2021/03/26	5	45.30	5	45.09	45.55	0	12,100	0.00%
2021/03/25	19.1	44.73	12	44.63	44.20	7.1	12,107	0.06%
2021/03/24	7	45.23	1	45.25	45.05	6	12,108	0.05%
2021/03/23	1	45.85	2	45.78	45.65	-1	12,143	-0.01%
2021/03/22	8	45.97	0	0.00	45.80	8	12,126	0.07%
2021/03/19	4	46.18	4	46.10	45.95	0	12,181	0.00%
2021/03/18	10	47.56	23	46.81	46.80	-13	12,178	-0.11%
2021/03/17	4	46.26	7	46.38	46.30	-3	12,148	-0.02%
2021/03/16	3	45.87	8	45.68	45.75	-5	12,224	-0.04%
2021/03/15	2	46.10	11.3	46.05	46.05	-9.3	12,296	-0.08%
2021/03/12	13	46.01	19	46.16	45.80	-6	12,346	-0.05%
2021/03/11	40	46.98	45	46.56	46.30	-5	12,673	-0.04%
2021/03/10	40	46.67	37.3	46.92	47.00	2.7	12,736	0.02%
2021/03/09	25	45.87	30	45.78	45.75	-5	12,712	-0.04%
2021/03/08	25	47.09	26.5	46.24	46.25	-1.5	12,814	-0.01%
2021/03/05	18	45.54	10	45.63	45.70	8	13,134	0.06%
2021/03/04	21	47.03	20	46.30	46.15	1	13,551	0.01%
2021/03/03	5	46.55	5	46.95	47.10	0	13,606	0.00%
2021/03/02	72	48.83	76.4	47.33	46.85	-4.4	13,607	-0.03%
2021/02/26	20	47.20	20.1	47.80	48.40	-0.1	13,529	0.00%
2021/02/25	25	47.55	35	47.42	47.70	-10	13,563	-0.07%
2021/02/24	56	47.85	52	47.09	46.80	4	13,587	0.03%
2021/02/23	55	47.72	64	48.00	47.90	-9	13,656	-0.07%
2021/02/22	53.5	48.12	61.1	48.43	48.60	-7.6	13,745	-0.06%
2021/02/19	53.6	45.37	11.9	45.40	45.70	41.7	14,229	0.29%
2021/02/18	14	45.97	53	45.98	46.00	-39	14,850	-0.26%
2021/02/17	63	43.88	64.3	44.55	45.30	-1.3	14,789	-0.01%
2021/02/05	51	42.93	60	42.78	42.90	-9	14,707	-0.06%
2021/02/04	36	43.08	32	42.54	42.50	4	14,995	0.03%
2021/02/03	30.2	42.86	34	42.71	42.40	-3.8	15,043	-0.03%
2021/02/02	66.7	43.44	63	43.25	43.20	3.7	15,072	0.02%
2021/02/01	40	41.65	38	42.10	43.40	2	15,060	0.01%
2021/01/29	29	45.19	28	44.29	43.90	1	14,927	0.01%
2021/01/28	28	45.63	122	45.52	45.00	-94	14,845	-0.63%	大賣/
2021/01/27	3	46.95	0	0.00	46.85	3	14,729	0.02%
2021/01/26	26	47.77	20	47.05	47.15	6	14,693	0.04%
2021/01/25	19	48.10	1	48.05	48.35	18	14,641	0.12%
2021/01/22	6	48.38	4	48.20	48.75	2	14,545	0.01%
2021/01/21	56	48.94	54	48.21	47.80	2	14,489	0.01%
2021/01/20	42	48.76	56	48.64	47.75	-14	14,271	-0.10%
2021/01/19	33	50.50	47	49.86	50.00	-14	14,077	-0.10%
2021/01/18	9	48.02	5	49.70	49.55	4	13,862	0.03%
2021/01/15	46	50.49	87.5	49.69	49.15	-41.5	13,762	-0.30%
2021/01/14	93	50.83	105	49.95	50.10	-12	13,352	-0.09%	大賣/
2021/01/13	136	49.29	145.2	49.98	50.40	-9.2	13,297	-0.07%	大買/大賣/
2021/01/12	35	46.92	40	46.51	46.25	-5	12,807	-0.04%
2021/01/11	60	48.68	33	48.54	48.65	27	12,709	0.21%
2021/01/08	157	50.82	37	49.40	48.10	120	12,518	0.96%	大買/鉅額交易
2021/01/07	21.2	47.52	43.6	48.35	48.75	-22.4	11,205	-0.20%
2021/01/06	0	0.00	4	45.05	44.35	-4	10,130	-0.04%
2021/01/05	1	44.50	4	44.60	44.90	-3	10,164	-0.03%
2021/01/04	3	44.18	6	44.42	45.20	-3	10,236	-0.03%
2020/12/31	10	43.66	2	43.73	43.50	8	10,418	0.08%
2020/12/30	35	43.57	30	43.50	43.50	5	10,447	0.05%
2020/12/29	3	44.82	3	44.92	44.35	0	10,435	0.00%
2020/12/28	3	44.45	14	44.41	44.50	-11	10,393	-0.11%
2020/12/25	15	45.10	1	45.20	44.85	14	10,409	0.13%
2020/12/24	0	0.00	2	44.88	45.00	-2	10,430	-0.02%
2020/12/23	1	43.55	0	0.00	43.85	1	10,466	0.01%
2020/12/22	1	44.55	3	45.18	43.75	-2	10,695	-0.02%
2020/12/21	102	44.96	1	44.90	44.90	101	10,840	0.93%	大買/鉅額交易
2020/12/18	1	43.80	36	44.40	44.45	-35	10,865	-0.32%
2020/12/17	8.7	43.61	3	43.10	43.40	5.7	10,947	0.05%
2020/12/16	0	0.00	70	44.29	44.20	-70	11,040	-0.63%
2020/12/15	6	44.45	8	44.43	43.55	-2	11,443	-0.02%
2020/12/14	7	44.90	49	45.00	44.90	-42	11,588	-0.36%
2020/12/11	8	45.67	3	45.07	45.60	5	12,774	0.04%
2020/12/10	8	45.70	3	46.00	45.80	5	12,929	0.04%
2020/12/09	64	47.52	3	47.50	46.90	61	13,201	0.46%
2020/12/08	10	46.94	72	46.86	46.80	-62	13,662	-0.45%
2020/12/07	84	47.68	58	47.08	47.50	26	14,401	0.18%
2020/12/04	2	47.65	6	47.70	47.60	-4	14,226	-0.03%
2020/12/03	9	46.76	2	46.73	46.60	7	14,821	0.05%
2020/12/02	16	47.21	13	47.05	47.00	3	14,954	0.02%
2020/12/01	18	48.15	16	48.53	47.90	2	14,996	0.01%
2020/11/30	9	47.84	24	47.46	47.50	-15	14,698	-0.10%
2020/11/27	11	46.12	16	46.42	46.60	-5	14,331	-0.03%
2020/11/26	4	45.81	1	45.95	45.95	3	14,300	0.02%
2020/11/25	5	45.54	1	45.40	45.35	4	14,366	0.03%
2020/11/24	59	45.40	11	45.60	45.05	48	14,527	0.33%
2020/11/23	8.1	46.19	50	46.00	46.00	-41.9	15,203	-0.28%
2020/11/20	21	46.01	3	46.10	45.90	18	15,209	0.12%
2020/11/19	9	46.92	69	46.85	46.80	-60	15,140	-0.40%
2020/11/18	52	47.75	54	47.54	46.55	-2	15,155	-0.01%
2020/11/17	15	46.66	32	46.39	47.25	-17	14,488	-0.12%
2020/11/16	22	45.19	0	0.00	44.90	22	14,093	0.16%
2020/11/13	9	45.03	7	45.01	45.15	2	14,087	0.01%
2020/11/12	24	46.38	7	45.96	45.65	17	14,095	0.12%
2020/11/11	11	45.30	11	44.90	45.20	0	13,869	0.00%
2020/11/10	11	44.11	12	45.24	44.20	-1	13,909	-0.01%
2020/11/09	2	45.30	3	44.88	44.70	-1	13,870	-0.01%
2020/11/06	2	43.60	6	44.09	43.70	-4	13,774	-0.03%
2020/11/05	1	43.70	1	43.50	43.60	0	13,815	0.00%
2020/11/04	0	0.00	16	43.80	44.00	-16	13,900	-0.12%
2020/11/03	0	0.00	1	43.00	42.75	-1	14,007	-0.01%
2020/11/02	50	42.03	0	0.00	42.35	50	14,218	0.35%
2020/10/30	10	43.28	42	43.49	42.75	-32	14,296	-0.22%
2020/10/29	8	43.44	2	43.43	43.80	6	14,494	0.04%
2020/10/28	1	44.35	0	0.00	44.15	1	14,865	0.01%
2020/10/27	2	44.38	1	44.60	44.40	1	14,978	0.01%
2020/10/26	3	45.05	13.1	45.79	45.10	-10.1	15,208	-0.07%
2020/10/23	1	45.60	7	45.67	45.60	-6	15,461	-0.04%
2020/10/22	4	45.13	50	45.60	45.20	-46	15,881	-0.29%
2020/10/21	13	45.56	23	46.32	45.25	-10	16,590	-0.06%
2020/10/20	52	45.95	8	45.65	45.00	44	16,924	0.26%
2020/10/19	0	0.00	12	44.03	45.00	-12	17,990	-0.07%
2020/10/16	1	44.00	0.8	43.20	43.20	0.2	18,492	0.00%
2020/10/15	5	45.25	0	0.00	44.60	5	18,748	0.03%
2020/10/14	17	45.11	7	44.89	45.20	10	19,042	0.05%
2020/10/13	2	43.85	9	43.97	44.10	-7	19,334	-0.04%
2020/10/12	24	44.23	1	44.95	44.20	23	19,647	0.12%
2020/10/08	38	44.59	12	44.75	44.40	26	20,085	0.13%
2020/10/07	0	0.00	9	43.22	43.30	-9	20,792	-0.04%
2020/10/06	11	43.10	11	42.94	43.05	0	21,645	0.00%
2020/10/05	1	42.15	0	0.00	42.15	1	22,185	0.00%
2020/09/30	5	42.45	3	42.40	42.45	2	22,652	0.01%
2020/09/29	4	42.00	3	42.45	41.90	1	23,236	0.00%
2020/09/28	4	41.90	6	42.28	42.15	-2	24,542	-0.01%
2020/09/25	14	41.37	13	41.34	41.10	1	25,757	0.00%
2020/09/24	21	42.42	2	42.45	41.50	19	26,543	0.07%
2020/09/23	2	43.63	2	43.80	43.60	0	27,294	0.00%
2020/09/22	4	43.91	1	44.05	44.05	3	28,013	0.01%
2020/09/21	4	45.75	1	46.05	45.05	3	28,112	0.01%
2020/09/18	14.2	45.86	19	45.54	45.60	-4.8	28,313	-0.02%
2020/09/17	8	44.95	13	45.03	44.85	-5	28,397	-0.02%
2020/09/16	67	47.25	40	47.87	44.80	27	28,682	0.09%
2020/09/15	11	45.35	9	45.38	45.60	2	27,687	0.01%
2020/09/14	4	44.58	37	44.87	45.35	-33	27,735	-0.12%
2020/09/11	63	45.16	50	44.47	43.55	13	27,740	0.05%
2020/09/10	19.1	44.59	31.2	44.76	45.20	-12.2	27,334	-0.04%
2020/09/09	3	43.10	18	42.00	43.10	-15	26,727	-0.06%
2020/09/08	21	43.22	30	43.20	42.00	-9	26,769	-0.03%
2020/09/07	14	41.91	21	41.95	41.10	-7	26,467	-0.03%
2020/09/04	4	39.69	18.7	40.90	40.70	-14.7	26,733	-0.05%
2020/09/03	15	40.19	34	40.45	40.00	-19	26,980	-0.07%
2020/09/02	1	41.35	35	41.32	40.70	-34	27,512	-0.12%
2020/09/01	9	40.92	5	41.00	41.45	4	27,554	0.01%
2020/08/31	9	41.38	15	41.71	40.90	-6	28,092	-0.02%
2020/08/28	16	42.16	2	41.70	41.95	14	28,500	0.05%
2020/08/27	131	43.13	97	42.85	43.00	34	28,745	0.12%	大買/
2020/08/26	4	41.11	22	40.72	40.55	-18	28,009	-0.06%
2020/08/25	61	40.51	1	40.50	40.55	60	27,928	0.21%
2020/08/24	70	39.98	41	40.23	40.95	29	27,802	0.10%
2020/08/21	219	38.08	38	37.93	38.60	181	27,556	0.66%	大買/鉅額交易
2020/08/20	24	36.32	349	36.37	36.00	-325	27,360	-1.19%	大賣/鉅額交易
2020/08/19	42	40.01	11	40.59	39.80	31	27,072	0.11%
2020/08/18	5	41.53	15	41.00	40.65	-10	26,969	-0.04%
2020/08/17	12	40.99	21	40.87	41.60	-9	26,855	-0.03%
2020/08/14	56	39.82	21	39.96	40.00	35	26,705	0.13%
2020/08/13	35	41.47	116	40.87	40.80	-81	26,553	-0.31%	大賣/
2020/08/12	2	41.90	5	41.46	41.70	-3	26,458	-0.01%
2020/08/11	10	42.62	27	42.97	42.35	-17	26,375	-0.06%
2020/08/10	66	45.03	12	44.46	43.80	54	26,238	0.21%
2020/08/07	14	44.24	12	44.08	44.10	2	26,110	0.01%
2020/08/06	5	45.50	81.8	43.64	43.30	-76.8	25,941	-0.30%
2020/08/05	24	45.03	4	45.33	44.90	20	25,721	0.08%
2020/08/04	11	45.95	21	45.70	45.50	-10	25,608	-0.04%
2020/08/03	84	45.02	50	45.30	45.00	34	25,360	0.13%
2020/07/31	2	42.90	4	42.73	43.50	-2	24,925	-0.01%
2020/07/30	169	43.13	43	43.06	42.85	126	24,777	0.51%	大買/鉅額交易
2020/07/29	102	42.24	45	41.69	42.05	57	24,471	0.23%	大買/
2020/07/28	226.3	43.07	114	41.66	42.45	112.3	24,103	0.47%	大買/大賣/鉅額交易
2020/07/27	58	42.95	80	43.59	41.30	-22	23,559	-0.09%
2020/07/24	88	45.91	136	45.77	45.25	-48	22,739	-0.21%	大賣/
2020/07/23	108	47.02	373.2	47.20	46.40	-265.2	22,027	-1.20%	大買/大賣/鉅額交易
2020/07/22	382	49.08	33	48.74	48.90	349	20,659	1.69%	大買/鉅額交易
2020/07/21	29	47.47	48	47.14	46.50	-19	20,015	-0.09%
2020/07/20	27	46.26	28	46.38	46.00	-1	19,641	-0.01%
2020/07/17	20	48.23	9	49.01	47.95	11	19,257	0.06%
2020/07/16	12	49.13	30	49.19	49.90	-18	18,808	-0.10%
2020/07/15	68	49.85	34	49.17	48.00	34	18,398	0.18%
2020/07/14	81	50.91	351	49.95	49.55	-270	17,841	-1.51%	大賣/鉅額交易
2020/07/13	41	48.70	66.9	50.27	51.70	-25.9	16,851	-0.15%
2020/07/10	279	47.42	73	46.87	47.00	206	15,959	1.29%	大買/鉅額交易
2020/07/09	20	50.22	88.8	50.06	48.00	-68.8	15,411	-0.45%
2020/07/08	124	50.71	44	50.49	50.40	80	14,907	0.54%	大買/
2020/07/07	259	51.12	449	50.74	49.55	-190	14,327	-1.33%	大買/大賣/鉅額交易
2020/07/06	53	50.23	69	50.56	51.20	-16	12,979	-0.12%
2020/07/03	115	44.70	152.5	44.56	46.60	-37.5	11,693	-0.32%	大買/大賣/
2020/07/02	50	41.17	50	41.69	42.40	0	10,655	0.00%
2020/07/01	64	40.18	56	39.89	39.90	8	9,688	0.08%
2020/06/30	90	37.39	18	37.89	37.50	72	8,861	0.81%
2020/06/29	20	37.05	37	37.49	36.45	-17	8,584	-0.20%
2020/06/24	72.1	40.21	116	39.12	39.10	-43.9	8,190	-0.54%	大賣/
2020/06/23	26	40.64	59	40.74	40.00	-33	7,657	-0.43%
2020/06/22	48.8	40.58	26	41.13	41.35	22.8	7,114	0.32%
2020/06/19	45	40.94	17.6	40.84	40.30	27.4	6,872	0.40%
2020/06/18	16	38.81	34	39.88	40.45	-18	6,544	-0.28%
2020/06/17	12	36.39	11	36.69	37.00	1	6,123	0.02%
2020/06/16	49	36.48	13	36.66	36.35	36	5,960	0.60%
2020/06/15	52	36.75	41	36.48	35.80	11	5,797	0.19%
2020/06/12	72	35.27	84.8	32.96	36.50	-12.8	5,526	-0.23%
2020/06/11	63	34.09	136	33.17	33.45	-73	5,069	-1.44%	大賣/
2020/06/10	95	36.59	49	36.16	36.15	46	4,599	1.00%
2020/06/09	57	36.92	51.4	35.55	37.00	5.6	4,236	0.13%
2020/06/08	3	33.65	0	0.00	33.65	3	3,662	0.08%
2020/06/05	155	29.90	147.8	29.95	30.60	7.2	3,512	0.20%	大買/大賣/
2020/06/04	51	26.56	54	26.97	27.85	-3	2,890	-0.10%
2020/06/03	149	25.47	36	25.27	25.35	113	2,383	4.74%	大買/鉅額交易
2020/06/02	10	24.00	14	24.00	24.00	-4	1,930	-0.21%
2020/06/01	4	21.85	28	21.85	21.85	-24	1,854	-1.29%
2020/05/27	0	0.00	11	19.90	19.85	-11	1,853	-0.59%
2020/05/21	5	19.80	0	0.00	19.70	5	1,909	0.26%
2020/05/20	10	19.73	0	0.00	19.75	10	1,912	0.52%
2020/05/19	10	19.90	0	0.00	19.80	10	1,915	0.52%
2020/05/18	59	20.10	3	20.05	20.05	56	1,920	2.92%
2020/05/15	0	0.00	86	19.76	19.65	-86	1,909	-4.50%
2020/05/13	6	19.73	0	0.00	20.00	6	1,980	0.30%
2020/05/12	4	19.94	0	0.00	19.90	4	1,995	0.20%
2020/05/11	2	20.85	6	20.34	20.55	-4	1,973	-0.20%
2020/05/08	10.2	19.40	0	0.00	19.40	10.2	1,910	0.54%
2020/05/07	2	19.05	6	19.16	19.30	-4	1,901	-0.21%
2020/05/04	6	19.05	0	0.00	18.95	6	1,896	0.32%
2020/04/30	3.6	19.36	0	0.00	19.40	3.6	1,916	0.19%
2020/04/28	0	0.00	2	19.30	19.25	-2	1,907	-0.10%
2020/04/24	1	18.90	0	0.00	18.90	1	1,947	0.05%
2020/04/23	0	0.00	1	18.90	19.05	-1	1,952	-0.05%
2020/04/22	1	17.70	0	0.00	18.55	1	1,949	0.05%
2020/04/21	2	18.10	0	0.00	18.15	2	1,937	0.10%
2020/04/16	1	19.15	0	0.00	19.15	1	1,890	0.05%
2020/04/15	5	19.25	0	0.00	19.30	5	1,906	0.26%
2020/04/14	2	19.40	16.9	19.24	19.05	-14.9	1,975	-0.76%
2020/04/13	3	18.35	3	18.10	18.25	0	1,951	0.00%
2020/04/10	6	17.75	1	18.00	17.95	5	2,033	0.25%
2020/04/09	2	17.05	0	0.00	17.25	2	2,005	0.10%
2020/04/08	44	16.27	4	16.43	16.70	40	2,015	1.98%
2020/04/07	26	16.05	0	0.00	16.10	26	1,993	1.30%
2020/04/06	0	0.00	11	15.85	15.80	-11	1,977	-0.56%
2020/03/31	0	0.00	40.9	15.77	16.05	-40.9	1,974	-2.07%
2020/03/27	0	0.00	3	15.85	15.80	-3	1,986	-0.15%
2020/03/24	8	15.16	0	0.00	15.10	8	1,934	0.41%
2020/03/19	41	14.00	1.2	14.04	14.00	39.8	1,871	2.13%
2020/03/18	1	15.35	0	0.00	15.55	1	1,800	0.06%
2020/03/17	15	16.27	40	16.36	16.20	-25	1,772	-1.41%
2020/03/16	3	17.55	3.5	18.04	17.50	-0.5	1,742	-0.03%
2020/03/13	2	17.30	5	17.30	18.60	-3	1,733	-0.17%
2020/03/12	16	19.50	1.9	19.83	19.20	14.1	1,659	0.85%
2020/03/11	2	21.35	0	0.00	21.20	2	1,607	0.12%
2020/03/10	3	21.18	0	0.00	21.15	3	1,593	0.19%
2020/03/02	5	21.48	1	21.50	21.40	4	1,455	0.27%
2020/02/27	1	21.75	146	22.15	21.85	-145	1,433	-10.11%	大賣/鉅額交易
2020/02/26	1	22.30	4	22.25	22.20	-3	1,402	-0.21%
2020/02/25	1	22.15	0	0.00	22.20	1	1,387	0.07%
2020/02/24	2	22.60	6	22.57	22.40	-4	1,389	-0.29%
2020/02/21	6	22.23	2	22.30	22.30	4	1,345	0.30%
2020/02/20	1	22.20	0	0.00	22.20	1	1,333	0.07%
2020/02/18	2	22.15	2	22.20	22.20	0	1,315	0.00%
2020/02/14	10	22.20	0	0.00	22.40	10	1,243	0.80%
2020/02/13	20	21.60	0	0.00	21.70	20	1,246	1.60%
2020/02/12	40	21.30	0	0.00	21.25	40	1,261	3.17%
2020/02/11	20	21.15	0	0.00	21.15	20	1,262	1.58%
2020/02/06	0	0.00	100	21.12	21.05	-100	1,271	-7.86%
2020/02/04	0	0.00	1	21.25	21.25	-1	1,271	-0.08%
2020/01/30	0	0.00	2	21.70	21.20	-2	1,220	-0.16%
2020/01/13	0	0.00	0.6	22.10	22.20	-0.6	1,192	-0.05%
2020/01/10	4	22.23	2	22.25	22.20	2	1,192	0.17%
2020/01/08	26	23.14	26	22.76	22.60	0	1,169	0.00%
2020/01/07	0	0.00	2	23.05	22.60	-2	1,091	-0.18%
2020/01/06	2	22.93	26	23.05	22.95	-24	1,037	-2.31%
2020/01/03	0	0.00	10	22.80	22.60	-10	948	-1.05%
2019/12/31	0	0.00	5	22.40	22.45	-5	893	-0.56%
2019/12/26	1	22.40	0	0.00	22.30	1	966	0.10%
2019/12/25	0	0.00	2	22.30	22.30	-2	982	-0.20%
2019/12/24	0	0.00	15	22.30	22.05	-15	1,014	-1.48%
2019/12/23	0	0.00	10	22.03	22.10	-10	1,044	-0.96%
2019/12/19	0	0.00	0.3	21.80	21.95	-0.3	1,192	-0.02%
2019/12/18	0	0.00	2	21.88	21.90	-2	1,318	-0.15%
2019/12/17	0	0.00	1	21.90	21.85	-1	1,365	-0.07%
2019/12/11	2	22.20	0	0.00	22.15	2	1,409	0.14%
2019/12/10	0	0.00	1	21.80	22.20	-1	1,425	-0.07%
2019/12/05	0	0.00	5	21.65	21.70	-5	1,466	-0.34%
2019/12/03	0	0.00	0.7	21.55	21.65	-0.7	1,500	-0.05%
2019/11/26	0	0.00	1	21.25	21.35	-1	1,581	-0.06%
2019/11/13	0	0.00	1	21.50	21.60	-1	1,723	-0.06%
2019/11/12	0	0.00	5	21.45	21.10	-5	1,764	-0.28%
2019/11/11	2	21.70	0	0.00	21.55	2	1,771	0.11%
2019/11/07	0	0.00	1	22.45	22.45	-1	1,835	-0.05%
2019/11/06	0	0.00	4	22.70	22.55	-4	1,855	-0.22%
2019/11/04	0	0.00	3	22.95	23.00	-3	1,949	-0.15%
2019/11/01	0	0.00	5	22.77	22.80	-5	2,016	-0.25%
2019/10/31	0	0.00	7	23.02	22.95	-7	2,160	-0.32%
2019/10/30	0	0.00	3	22.70	22.70	-3	2,219	-0.14%
2019/10/29	0	0.00	3	22.75	22.60	-3	2,358	-0.13%
2019/10/28	0	0.00	100	22.73	22.80	-100	2,396	-4.17%
2019/10/25	2.2	22.65	3	22.65	22.70	-0.8	2,419	-0.03%
2019/10/24	4	22.61	0	0.00	22.55	4	2,419	0.17%
2019/10/21	0	0.00	10	23.20	23.25	-10	2,474	-0.40%
2019/10/18	5	22.82	0	0.00	22.90	5	2,627	0.19%
2019/10/17	1	22.95	0	0.00	22.95	1	2,655	0.04%
2019/10/15	4	23.14	6	23.20	22.90	-2	2,756	-0.07%
2019/10/14	6	23.25	0	0.00	23.20	6	2,764	0.22%
2019/10/09	2	23.25	3	23.30	23.25	-1	2,756	-0.04%
2019/10/08	1	23.10	10	23.15	23.15	-9	2,753	-0.33%
2019/10/07	6	23.13	9	23.06	23.10	-3	2,789	-0.11%
2019/10/04	0	0.00	7	23.29	23.35	-7	2,787	-0.25%
2019/10/03	13	23.61	6	23.66	23.30	7	2,788	0.25%
2019/10/02	7	22.92	0	0.00	23.20	7	2,746	0.25%
2019/10/01	13	23.52	5	23.50	23.25	8	2,723	0.29%
2019/09/27	5	24.00	6	23.73	23.55	-1	2,716	-0.04%
2019/09/26	9	23.82	23	23.85	23.90	-14	2,733	-0.51%
2019/09/25	2	23.80	0	0.00	23.80	2	2,708	0.07%
2019/09/24	6	24.08	23	23.99	23.55	-17	2,727	-0.62%
2019/09/23	10	23.78	50	23.57	23.80	-40	2,627	-1.52%
2019/09/20	13	22.76	15	22.82	22.85	-2	2,514	-0.08%
2019/09/19	1	22.45	1	22.50	22.40	0	2,494	0.00%
2019/09/18	1	22.50	3	22.40	22.40	-2	2,579	-0.08%
2019/09/17	0	0.00	1	22.25	22.50	-1	2,605	-0.04%
2019/09/10	0	0.00	37	22.45	22.50	-37	2,694	-1.37%
2019/09/09	3	22.55	0	0.00	22.40	3	2,713	0.11%
2019/09/06	3	22.08	0	0.00	22.10	3	2,706	0.11%
2019/09/03	0	0.00	3	22.48	22.25	-3	2,909	-0.10%
2019/08/29	1	21.75	0	0.00	21.70	1	3,030	0.03%
2019/08/28	2	21.60	5	21.85	21.65	-3	3,152	-0.10%
2019/08/27	10	21.78	1	21.75	21.85	9	3,275	0.27%
2019/08/26	7	22.32	4	22.70	21.90	3	3,272	0.09%
2019/08/23	1	22.05	2.1	21.95	21.95	-1.1	3,340	-0.03%
2019/08/22	10	22.30	10	22.10	22.00	0	3,357	0.00%
2019/08/21	25	22.07	3	22.05	22.10	22	3,367	0.65%
2019/08/20	0	0.00	3	22.20	22.05	-3	3,426	-0.09%
2019/08/19	14	21.94	11	22.10	21.95	3	3,439	0.09%
2019/08/15	5	22.90	30	22.90	22.60	-25	3,563	-0.70%
2019/08/14	20	22.69	4	23.00	22.85	16	3,547	0.45%
2019/08/13	31	22.67	18	22.59	22.70	13	3,515	0.37%
2019/08/12	102	22.55	6	22.67	22.30	96	3,470	2.77%	大買/
2019/08/08	5	22.25	20	22.25	22.05	-15	3,428	-0.44%
2019/08/07	5	22.15	4	22.00	22.05	1	3,416	0.03%
2019/08/06	5	21.22	1	22.25	21.90	4	3,419	0.12%
2019/08/05	11	22.22	1	22.30	21.90	10	3,368	0.30%
2019/08/02	3	22.92	14	23.13	22.55	-11	3,345	-0.33%
2019/08/01	0	0.00	15	23.10	23.05	-15	3,261	-0.46%
2019/07/31	10	23.50	43	23.34	23.55	-33	3,224	-1.02%
2019/07/30	6	22.52	9	22.78	22.60	-3	3,202	-0.09%
2019/07/29	14	22.66	0	0.00	22.60	14	3,307	0.42%
2019/07/26	2	22.45	11	22.45	22.40	-9	3,333	-0.27%
2019/07/25	11	22.59	6	22.40	22.60	5	3,329	0.15%
2019/07/24	15	22.74	33	22.42	22.40	-18	3,310	-0.54%
2019/07/23	5	22.95	26	22.84	22.70	-21	3,285	-0.64%
2019/07/22	34	22.71	31	22.84	22.80	3	3,254	0.09%
2019/07/19	46	22.00	7	21.88	22.00	39	3,101	1.26%
2019/07/18	17	21.91	33	22.10	21.90	-16	3,066	-0.52%
2019/07/17	3	21.53	6	21.50	21.60	-3	2,964	-0.10%
2019/07/16	10	21.55	16	21.58	21.55	-6	2,970	-0.20%
2019/07/15	11	21.35	0	0.00	21.35	11	2,944	0.37%
2019/07/12	6	21.30	0	0.00	21.15	6	2,971	0.20%
2019/07/11	7	21.37	0	0.00	21.25	7	2,997	0.23%
2019/07/10	0	0.00	15	20.75	20.80	-15	2,961	-0.51%
2019/07/08	0	0.00	5	20.85	20.85	-5	2,949	-0.17%
2019/07/05	4	21.15	0	0.00	21.15	4	2,957	0.14%
2019/07/04	5	21.20	3	21.35	21.25	2	2,959	0.07%
2019/07/03	7	21.31	36	21.30	21.20	-29	2,955	-0.98%
2019/07/02	0.7	20.65	5	20.85	20.65	-4.3	2,908	-0.15%
2019/07/01	20	20.63	0	0.00	21.00	20	2,898	0.69%
2019/06/28	0	0.00	2.4	21.38	21.05	-2.4	2,851	-0.08%
2019/06/27	1	21.50	8	21.49	21.30	-7	2,835	-0.25%
2019/06/26	5	21.25	0	0.00	21.30	5	2,819	0.18%
2019/06/25	30	21.42	14	21.57	21.45	16	2,804	0.57%
2019/06/24	4	20.60	0	0.00	20.70	4	2,714	0.15%
2019/06/21	1	20.85	0	0.00	20.85	1	2,681	0.04%
2019/06/20	4.6	21.10	1	21.20	21.10	3.6	2,652	0.14%
2019/06/19	0.2	21.00	0	0.00	21.05	0.2	2,643	0.01%
2019/06/18	3	21.17	5	21.10	21.10	-2	2,612	-0.08%
2019/06/17	6	21.89	23	21.90	21.75	-17	2,570	-0.66%
2019/06/13	2	22.10	18	22.14	21.80	-16	2,606	-0.61%
2019/06/12	4	21.18	2	21.30	21.40	2	2,423	0.08%
2019/06/11	2	21.05	8	20.95	21.00	-6	2,422	-0.25%
2019/06/10	13	21.69	5	21.61	21.60	8	2,379	0.34%
2019/06/05	0	0.00	3	21.25	21.20	-3	2,293	-0.13%
2019/06/04	2	21.35	2	21.40	21.45	0	2,234	0.00%
2019/06/03	6	20.63	25	20.88	21.20	-19	2,113	-0.90%
2019/05/31	0	0.00	10	20.35	20.40	-10	1,998	-0.50%
2019/05/30	0	0.00	24	20.29	20.25	-24	1,985	-1.21%
2019/05/29	0	0.00	2	20.05	20.15	-2	1,892	-0.11%
2019/05/28	1	20.00	0	0.00	19.85	1	1,894	0.05%
2019/05/27	0	0.00	2	20.33	19.85	-2	1,886	-0.11%
2019/05/24	17	20.12	31	20.09	19.60	-14	1,855	-0.75%
2019/05/23	2	20.35	0	0.00	20.00	2	1,847	0.11%
2019/05/22	28	20.21	33	20.13	19.95	-5	1,804	-0.28%
2019/05/21	0	0.00	3	18.98	19.55	-3	1,728	-0.17%
2019/05/20	5	18.60	2	18.65	18.70	3	1,710	0.18%
2019/05/15	0	0.00	19	19.10	19.00	-19	1,690	-1.12%
2019/05/14	15	18.88	1	19.00	19.10	14	1,688	0.83%
2019/05/13	11	19.10	4	19.10	18.65	7	1,664	0.42%
2019/05/10	1	19.45	2	20.00	19.30	-1	1,624	-0.06%
2019/05/09	1.4	20.14	2	20.30	20.20	-0.6	1,561	-0.04%
2019/05/08	3	19.97	5	20.09	19.95	-2	1,494	-0.13%
2019/05/07	11	20.51	16	20.51	20.25	-5	1,473	-0.34%
2019/05/06	23	19.54	27	19.80	19.90	-4	1,359	-0.29%
2019/05/03	15	18.78	22	18.95	19.00	-7	1,204	-0.58%
2019/05/02	1	18.65	0	0.00	18.55	1	1,152	0.09%
2019/04/30	5	18.70	0	0.00	18.75	5	1,141	0.44%
2019/04/29	1	18.70	1	18.80	18.70	0	1,136	0.00%
2019/04/26	82	18.65	0	0.00	18.65	82	1,129	7.26%
2019/04/25	21	18.70	1	18.85	18.70	20	1,116	1.79%
2019/04/24	1	18.65	0	0.00	18.65	1	1,116	0.09%
2019/04/23	1	18.65	0	0.00	18.70	1	1,151	0.09%
2019/04/22	1	18.90	1	18.75	18.75	0	1,180	0.00%
2019/04/19	5	18.87	1	18.90	18.85	4	1,174	0.34%
2019/04/18	62	19.20	1	19.25	18.80	61	1,170	5.21%
2019/04/17	0	0.00	10	18.90	19.00	-10	1,135	-0.88%
2019/04/15	2	18.63	10.6	18.64	18.60	-8.6	1,093	-0.78%
2019/04/12	1	18.60	0	0.00	18.65	1	1,091	0.09%
2019/04/11	2	18.70	0	0.00	18.60	2	1,132	0.18%
2019/04/09	0	0.00	3.9	18.72	18.60	-3.9	1,094	-0.35%
2019/04/03	0	0.00	6	18.63	18.55	-6	1,065	-0.56%
2019/04/01	4	18.55	2	18.68	18.60	2	1,053	0.19%
2019/03/29	0	0.00	7	18.69	18.60	-7	1,044	-0.67%
2019/03/28	1	18.65	1	18.80	18.60	0	1,042	0.00%
2019/03/27	5	18.62	11	18.67	18.70	-6	1,037	-0.58%
2019/03/26	1	18.60	11	18.65	18.70	-10	1,061	-0.94%
2019/03/25	2	18.60	8	18.63	18.60	-6	1,069	-0.56%
2019/03/21	4	19.01	10	19.15	19.00	-6	1,072	-0.56%
2019/03/20	11	19.12	0	0.00	19.05	11	1,076	1.02%
2019/03/19	10	19.36	26	19.47	19.40	-16	1,057	-1.51%
2019/03/15	5	18.55	0	0.00	18.60	5	1,002	0.50%
2019/03/14	3	18.60	3	18.83	18.60	0	1,002	0.00%
2019/03/12	6	18.55	0	0.00	18.65	6	1,012	0.59%
2019/03/07	5	18.80	0	0.00	18.60	5	1,016	0.49%
2019/03/06	6	18.68	10	18.95	18.65	-4	1,035	-0.39%
2019/03/05	8	18.50	0	0.00	18.50	8	1,017	0.79%
2019/03/04	5	18.65	0	0.00	18.75	5	1,015	0.49%
2019/02/26	0	0.00	1	18.70	18.65	-1	966	-0.10%
2019/02/25	7	18.56	1	18.80	18.55	6	956	0.63%
2019/02/22	15	19.15	0	0.00	19.10	15	930	1.61%
2019/02/21	0	0.00	1	19.65	19.40	-1	915	-0.11%
2019/02/20	6	19.65	0	0.00	19.80	6	892	0.67%
2019/02/19	10	19.35	0	0.00	19.35	10	864	1.16%
2019/02/18	0	0.00	1	19.30	19.30	-1	854	-0.12%
2019/02/13	1	18.95	2	19.18	19.25	-1	859	-0.12%
2019/02/12	1	19.15	1	19.25	19.10	0	851	0.00%
2019/02/11	1	19.00	1	19.10	19.15	0	862	0.00%
2019/01/29	0	0.00	17	19.00	19.00	-17	868	-1.96%
2019/01/28	1	19.20	1	19.35	19.20	0	877	0.00%
2019/01/25	1	19.20	0	0.00	19.20	1	877	0.11%
2019/01/18	0	0.00	1	19.40	19.45	-1	1,009	-0.10%
2019/01/17	1	19.15	0	0.00	19.10	1	1,031	0.10%
2019/01/16	0	0.00	1	19.85	19.40	-1	1,042	-0.10%
2019/01/15	4	19.51	6	19.74	19.55	-2	1,039	-0.19%
2019/01/14	21	19.10	56	19.16	19.25	-35	1,004	-3.48%
2019/01/11	1	18.30	1	18.45	18.40	0	986	0.00%
2019/01/10	28	18.42	1	18.50	18.35	27	979	2.76%
2019/01/09	2	18.35	34	18.32	18.30	-32	988	-3.24%
2019/01/08	0	0.00	7	18.21	18.30	-7	1,000	-0.70%
2019/01/07	8	18.09	5	18.45	18.00	3	1,015	0.30%
2019/01/04	0	0.00	1	17.90	17.90	-1	1,038	-0.10%
2019/01/03	5	18.16	5	18.45	18.10	0	1,119	0.00%
2019/01/02	10	18.31	1	18.40	18.15	9	1,087	0.83%
2018/12/28	8	18.28	5	18.47	18.25	3	1,095	0.27%
2018/12/27	1	18.25	4	18.38	18.30	-3	1,148	-0.26%
2018/12/26	11	18.19	1	18.45	18.10	10	1,191	0.84%
2018/12/25	6	18.28	0	0.00	18.20	6	1,286	0.47%
2018/12/24	3	18.55	3	18.68	18.65	0	1,299	0.00%
2018/12/22	2	18.55	3	18.65	18.65	-1	1,316	-0.08%
2018/12/21	7	18.29	3	18.37	18.75	4	1,343	0.30%
2018/12/20	1	18.50	1	18.60	18.45	0	1,378	0.00%
2018/12/19	9	19.02	1	18.90	18.65	8	1,390	0.58%
2018/12/18	7	19.54	0	0.00	19.50	7	1,384	0.51%
2018/12/17	4	19.95	0	0.00	19.80	4	1,381	0.29%
2018/12/13	0	0.00	4	19.93	19.85	-4	1,384	-0.29%
2018/12/11	6	19.57	2	19.55	19.55	4	1,395	0.29%
2018/12/10	0	0.00	5	20.01	20.10	-5	1,395	-0.36%
2018/12/06	5	19.85	21	20.01	19.55	-16	1,384	-1.16%
2018/12/05	0	0.00	2	19.50	19.50	-2	1,377	-0.15%
2018/12/03	0	0.00	8	19.81	19.85	-8	1,482	-0.54%
2018/11/30	0	0.00	1	19.60	19.50	-1	1,520	-0.07%
2018/11/29	14	19.35	5	19.53	19.45	9	1,778	0.51%
2018/11/28	0	0.00	4	19.06	19.05	-4	1,849	-0.22%
2018/11/27	3	18.85	0	0.00	19.00	3	1,862	0.16%
2018/11/23	0	0.00	1	18.70	18.60	-1	1,878	-0.05%
2018/11/21	1	18.80	0	18.75	18.80	1	1,884	0.05%
2018/11/20	0	0.00	1	18.95	18.95	-1	1,881	-0.05%
2018/11/19	5	19.10	5	19.00	18.95	0	1,885	0.00%
2018/11/16	4	18.90	1	18.95	18.65	3	1,884	0.16%
2018/11/15	4	18.75	1	18.90	18.75	3	1,881	0.16%
2018/11/14	9	18.86	1	18.80	18.90	8	1,885	0.42%
2018/11/13	4	17.99	6	18.04	18.45	-2	1,893	-0.11%
2018/11/12	2	18.55	4	18.58	18.50	-2	1,891	-0.11%
2018/11/09	0	0.00	6	18.87	18.90	-6	1,896	-0.32%
2018/11/08	2	18.90	3	19.10	18.90	-1	1,905	-0.05%
2018/11/07	2	18.15	2	18.58	18.60	0	1,895	0.00%
2018/11/06	2	18.45	3	18.57	18.30	-1	1,917	-0.05%
2018/11/05	1	17.80	6	18.19	18.45	-5	1,922	-0.26%
2018/11/02	6	17.89	3	17.97	18.00	3	1,917	0.16%
2018/11/01	4	17.60	5	17.82	17.65	-1	1,907	-0.05%
2018/10/31	1	17.30	2	17.38	17.45	-1	1,902	-0.05%
2018/10/30	4	17.16	2	17.58	16.85	2	1,896	0.11%
2018/10/29	24	16.67	8	16.61	16.60	16	1,882	0.85%
2018/10/26	20	17.65	5	17.62	17.00	15	1,916	0.78%
2018/10/25	15	18.50	2	18.73	18.20	13	1,875	0.69%
2018/10/24	3	19.03	2	19.15	19.30	1	1,851	0.05%
2018/10/23	2	19.35	0	0.00	19.20	2	1,851	0.11%
2018/10/22	3	19.37	3	19.48	19.50	0	1,902	0.00%
2018/10/19	9	19.24	5	19.33	19.30	4	1,900	0.21%
2018/10/18	1	19.75	1	19.85	19.80	0	1,887	0.00%
2018/10/17	6	19.94	5	19.95	19.80	1	1,893	0.05%
2018/10/16	0	0.00	2	19.95	19.90	-2	1,919	-0.10%
2018/10/15	6	19.87	1	20.05	19.95	5	1,936	0.26%
2018/10/12	3	19.15	1	19.60	20.00	2	1,932	0.10%
2018/10/11	5	19.10	8	19.64	19.05	-3	1,930	-0.16%
2018/10/09	0	0.00	2	20.98	21.00	-2	1,852	-0.11%
2018/10/08	0	0.00	5	21.00	21.10	-5	1,855	-0.27%
2018/10/05	12	21.11	1	21.50	20.90	11	1,859	0.59%
2018/10/04	30	21.46	0	0.00	21.30	30	1,813	1.65%
2018/10/03	12	22.15	44	22.33	22.10	-32	1,801	-1.78%
2018/10/02	0	0.00	5	21.90	21.85	-5	1,721	-0.29%
2018/09/28	1	21.45	0	0.00	21.50	1	1,743	0.06%
2018/09/27	5	21.85	1	21.80	21.75	4	1,744	0.23%
2018/09/25	3	21.27	0	0.00	21.10	3	1,746	0.17%
2018/09/21	4	20.69	0	0.00	20.80	4	1,739	0.23%
2018/09/20	10	20.70	0	0.00	20.60	10	1,743	0.57%
2018/09/19	0	0.00	2	20.80	20.80	-2	1,740	-0.11%
2018/09/18	5	20.70	0	0.00	20.60	5	1,750	0.29%
2018/09/14	0	0.00	2	20.95	21.00	-2	1,785	-0.11%
2018/09/11	18	20.90	2	20.75	20.70	16	1,848	0.87%
2018/09/10	21	20.75	7	20.70	20.40	14	1,876	0.75%
2018/09/07	12.1	21.53	10	21.50	21.55	2.1	2,132	0.10%
2018/09/06	3	22.53	0	0.00	22.55	3	2,131	0.14%
2018/09/05	7	22.89	26	22.98	22.90	-19	2,100	-0.90%
2018/09/04	31	21.61	17	21.89	22.10	14	1,916	0.73%
2018/09/03	0	0.00	2	21.20	20.85	-2	1,851	-0.11%
2018/08/31	1	20.60	0	0.00	21.00	1	1,863	0.05%
2018/08/23	0	0.00	7	20.40	20.55	-7	2,261	-0.31%
2018/08/22	0.1	20.20	9	20.38	20.35	-8.9	2,297	-0.39%
2018/08/16	0	0.00	2	20.20	20.55	-2	2,439	-0.08%
2018/08/15	1	20.45	35	20.46	20.55	-34	2,474	-1.37%
2018/08/14	1	20.60	0	0.00	20.75	1	2,591	0.04%
2018/08/13	7	20.74	0	0.00	20.60	7	2,678	0.26%
2018/08/10	0	0.00	4	21.65	21.20	-4	2,805	-0.14%
2018/08/09	1	21.25	0	0.00	21.40	1	3,189	0.03%
2018/08/08	16	21.54	0	0.00	21.40	16	3,237	0.49%
2018/08/07	21	21.49	0	0.00	21.55	21	3,282	0.64%
2018/08/03	0	0.00	2	21.48	21.65	-2	3,363	-0.06%
2018/08/02	0	0.00	4	21.81	21.40	-4	3,372	-0.12%
2018/07/31	5	21.20	0	0.00	21.30	5	3,341	0.15%
2018/07/30	1	21.10	0	0.00	21.15	1	3,374	0.03%
2018/07/27	5	21.75	1.4	21.75	21.70	3.6	3,507	0.10%
2018/07/26	0	0.00	5	20.75	20.70	-5	3,495	-0.14%
2018/07/24	11	20.25	1	20.30	20.60	10	3,579	0.28%
2018/07/20	16	20.80	76	20.76	20.75	-60	3,586	-1.67%
2018/07/19	20	21.23	16	21.10	21.20	4	3,574	0.11%
2018/07/18	21	21.10	1	21.05	21.00	20	3,597	0.56%
2018/07/12	0	0.00	25	21.85	21.80	-25	3,723	-0.67%
2018/07/11	0	0.00	2	22.05	21.80	-2	3,750	-0.05%
2018/07/09	2	22.20	0	0.00	21.90	2	3,798	0.05%
2018/07/06	42	21.67	1	21.80	22.00	41	3,832	1.07%
2018/07/05	0	0.00	1	21.25	21.45	-1	3,885	-0.03%
2018/07/04	13	21.00	0	0.00	21.20	13	3,886	0.33%
2018/07/03	5	21.25	0	0.00	21.20	5	3,863	0.13%
2018/07/02	0	0.00	75	21.86	21.70	-75	3,884	-1.93%
2018/06/28	0	0.00	22	21.70	21.55	-22	3,891	-0.57%
2018/06/26	6	21.50	0	0.00	21.55	6	3,967	0.15%
2018/06/25	29	22.05	1	22.35	21.95	28	3,983	0.70%
2018/06/22	18	22.44	0	0.00	22.35	18	3,980	0.45%
2018/06/21	18	22.81	0	0.00	22.80	18	4,012	0.45%
2018/06/20	83	22.74	1	22.70	22.70	82	4,077	2.01%
2018/06/19	30	23.39	6	23.20	23.20	24	4,089	0.59%
2018/06/15	68	24.50	10	24.24	23.30	58	4,109	1.41%
2018/06/14	4	23.33	33	23.24	23.55	-29	3,840	-0.76%
2018/06/13	1	23.10	0	0.00	23.10	1	3,829	0.03%
2018/06/12	5	23.60	7	23.61	23.25	-2	3,865	-0.05%
2018/06/11	3	23.07	0	0.00	23.05	3	3,818	0.08%
2018/06/08	0	0.00	20	22.85	22.85	-20	3,820	-0.52%
2018/06/07	11	23.01	1	23.40	22.95	10	3,887	0.26%
2018/06/06	2	23.10	0	0.00	23.15	2	3,954	0.05%
2018/06/05	0	0.00	71	23.29	23.15	-71	4,097	-1.73%
2018/06/04	97	23.93	12.7	23.78	23.75	84.3	4,243	1.99%
2018/06/01	1	23.55	39	23.60	23.40	-38	4,513	-0.84%
2018/05/31	6	23.46	11	23.42	23.00	-5	4,763	-0.10%
2018/05/30	15	22.58	6	22.62	22.60	9	4,862	0.19%
2018/05/29	1	22.85	1	23.15	22.80	0	4,869	0.00%
2018/05/28	1	23.30	13	23.30	23.10	-12	4,849	-0.25%
2018/05/25	1	22.90	4	22.83	22.85	-3	4,814	-0.06%
2018/05/24	0	0.00	6	22.60	22.60	-6	4,837	-0.12%
2018/05/23	13	22.66	48	23.13	22.60	-35	4,941	-0.71%
2018/05/22	3	23.77	73	23.20	23.00	-70	4,946	-1.42%
2018/05/21	7	23.48	15	23.84	23.10	-8	4,860	-0.16%
2018/05/18	15	23.58	39	23.70	23.50	-24	4,798	-0.50%
2018/05/17	69	23.83	28	23.89	24.00	41	4,747	0.86%
2018/05/16	10	21.90	0.5	21.85	21.85	9.5	4,391	0.22%
2018/05/15	110	23.01	3	22.75	22.55	107	4,409	2.43%	大買/鉅額交易
2018/05/14	49	22.67	58	22.55	22.70	-9	4,493	-0.20%
2018/05/11	16	21.84	0	0.00	21.75	16	4,486	0.36%
2018/05/10	0	0.00	27	22.35	22.25	-27	4,539	-0.59%
2018/05/08	21	22.13	1	22.30	22.10	20	4,624	0.43%
2018/05/07	37	22.14	0	0.00	22.00	37	4,717	0.78%
2018/05/04	61	22.81	23.5	22.88	22.40	37.5	4,749	0.79%
2018/05/03	2	21.95	0	0.00	22.10	2	4,685	0.04%
2018/05/02	22.1	21.84	1	22.10	21.85	21.1	4,773	0.44%
2018/04/30	0	0.00	2	21.40	21.55	-2	4,800	-0.04%
2018/04/27	10	20.18	0	0.00	20.20	10	4,877	0.21%
2018/04/26	0	0.00	4	20.80	20.00	-4	5,019	-0.08%
2018/04/24	20	20.88	0	0.00	20.55	20	5,130	0.39%
2018/04/23	2	21.40	0	0.00	21.30	2	5,184	0.04%
2018/04/20	9	21.52	7	21.54	21.30	2	5,303	0.04%
2018/04/19	25	21.47	5	21.30	21.35	20	5,381	0.37%
2018/04/18	9	21.64	0	0.00	21.30	9	5,416	0.17%
2018/04/16	7	22.13	2	22.05	22.00	5	5,745	0.09%
2018/04/13	2	23.25	1	22.85	22.65	1	5,892	0.02%
2018/04/12	9	23.71	9	23.61	23.30	0	6,392	0.00%
2018/04/11	1	23.15	117.6	22.82	22.90	-116.6	6,442	-1.81%	大賣/鉅額交易
2018/04/10	0	0.00	1	22.50	22.40	-1	6,593	-0.02%
2018/04/03	1	21.80	0	0.00	22.00	1	7,239	0.01%
2018/04/02	0	0.00	1	22.30	22.40	-1	7,410	-0.01%
2018/03/31	0	0.00	1	22.30	22.15	-1	7,969	-0.01%
2018/03/30	0.2	22.00	79	21.81	22.00	-78.8	8,196	-0.96%
2018/03/29	6	21.73	2	21.70	21.65	4	8,384	0.05%
2018/03/28	5	22.23	1	22.25	22.20	4	8,581	0.05%
2018/03/27	6	23.02	0	0.00	22.85	6	8,554	0.07%
2018/03/26	43	22.65	5	22.75	22.70	38	8,541	0.44%
2018/03/23	26.3	22.59	0	0.00	22.30	26.3	8,559	0.31%
2018/03/22	7	23.87	0	0.00	23.35	7	8,495	0.08%
2018/03/21	70	23.95	3	24.38	24.20	67	8,472	0.79%
2018/03/20	0	0.00	80	23.86	23.65	-80	8,406	-0.95%
2018/03/19	8	23.95	0	0.00	23.80	8	8,398	0.10%
2018/03/16	2.8	24.32	3	24.85	24.15	-0.2	8,373	0.00%
2018/03/15	0	0.00	11	24.70	24.50	-11	8,416	-0.13%
2018/03/14	7	24.71	2	24.60	24.60	5	8,465	0.06%
2018/03/13	2	24.60	1	24.50	24.40	1	8,433	0.01%
2018/03/12	3	25.73	15	25.59	25.10	-12	8,343	-0.14%
2018/03/09	28	25.26	5	25.28	25.25	23	8,241	0.28%
2018/03/08	40	25.02	63.8	24.64	25.55	-23.8	8,076	-0.29%
2018/03/07	9	24.50	29	25.40	24.10	-20	7,887	-0.25%
2018/03/06	13	24.73	23.6	24.36	25.00	-10.6	7,555	-0.14%
2018/03/05	2	23.65	8	23.13	23.30	-6	7,214	-0.08%
2018/03/02	5	21.94	3	22.05	22.00	2	7,038	0.03%
2018/03/01	0	0.00	5	21.35	21.55	-5	7,066	-0.07%
2018/02/23	80	22.99	6	22.61	22.60	74	7,427	1.00%
2018/02/22	3	22.25	5	22.30	21.75	-2	7,604	-0.03%
2018/02/21	11	21.11	10	21.28	21.90	1	7,570	0.01%
2018/02/12	12	20.35	0	0.00	20.15	12	7,530	0.16%
2018/02/09	11	19.81	0	0.00	20.20	11	7,500	0.15%
2018/02/08	0	0.00	1	21.30	21.35	-1	7,409	-0.01%
2018/02/07	11	21.25	6	21.96	21.10	5	7,368	0.07%
2018/02/06	17	21.53	10	21.80	21.10	7	7,317	0.10%
2018/02/05	6	22.61	5	23.00	23.00	1	7,230	0.01%
2018/02/02	11	22.98	23	22.70	23.05	-12	7,178	-0.17%
2018/02/01	8.3	22.10	8	22.00	22.00	0.3	7,106	0.00%
2018/01/31	1	22.25	2	22.40	22.45	-1	7,059	-0.01%
2018/01/30	14.8	22.29	12	22.37	21.90	2.8	6,979	0.04%
2018/01/29	0	0.00	3	23.20	23.35	-3	6,871	-0.04%
2018/01/26	0	0.00	3	23.70	23.50	-3	6,808	-0.04%
2018/01/25	1	24.90	122	24.47	24.20	-121	6,743	-1.79%	大賣/鉅額交易
2018/01/24	1	23.65	7	24.17	24.00	-6	6,615	-0.09%
2018/01/23	1	25.10	2.9	24.56	24.00	-1.9	6,549	-0.03%
2018/01/22	134.5	24.08	17	24.15	24.65	117.5	6,448	1.82%	大買/鉅額交易
2018/01/19	3	23.02	122	23.00	23.25	-119	6,291	-1.89%	大賣/鉅額交易
2018/01/18	21	23.64	0	0.00	23.20	21	6,251	0.34%
2018/01/17	26	23.65	0	0.00	23.60	26	6,174	0.42%
2018/01/16	3	24.33	11	24.87	24.10	-8	6,093	-0.13%
2018/01/15	132	23.83	5	23.77	24.10	127	5,959	2.13%	大買/鉅額交易
2018/01/12	10	24.82	5	24.92	24.30	5	5,873	0.09%
2018/01/11	14	24.40	122	24.30	24.40	-108	5,785	-1.87%	大賣/鉅額交易
2018/01/10	14.2	25.72	3	25.47	25.40	11.2	5,614	0.20%
2018/01/09	122	24.17	5	24.74	25.00	117	5,404	2.17%	大買/鉅額交易
2018/01/08	5	24.68	130	24.14	24.15	-125	5,228	-2.39%	大賣/鉅額交易
2018/01/05	14.1	23.88	1	24.00	24.00	13.1	4,691	0.28%
2018/01/04	3.2	23.61	5	24.18	24.30	-1.8	4,591	-0.04%
2018/01/03	6	23.80	16.4	23.68	24.00	-10.4	4,367	-0.24%
2018/01/02	3.1	22.37	15.3	22.86	23.15	-12.2	4,105	-0.30%