光洋科 (1785)-群益金鼎-西松券商分點個股進出

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
46.95
漲跌
▲2.45
漲幅
+5.51%
成交量
21,179張
產業
上櫃其他電子類股
751人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/05/21	39	45.68	42.1	46.17	46.95	-3.1	9,706	-0.03%
2024/05/20	14	44.23	22	44.40	44.50	-8	9,498	-0.08%
2024/05/17	2.1	44.02	0	0.00	43.80	2.1	9,342	0.02%
2024/05/16	10	45.19	4.1	45.65	44.90	6	9,325	0.06%
2024/05/15	0	0.00	1	44.55	44.60	-1	9,491	-0.01%
2024/05/14	1	43.80	4	44.23	44.00	-3	9,650	-0.03%
2024/05/13	1	43.75	1	44.20	44.20	0	9,630	0.00%
2024/05/09	14	43.50	4	43.40	43.00	10	9,551	0.10%
2024/05/08	0	0.00	3	43.90	44.45	-3	9,508	-0.03%
2024/05/07	2.2	42.72	0	0.00	42.80	2.2	9,450	0.02%
2024/05/06	4	43.33	4	43.11	43.15	0	9,433	0.00%
2024/05/03	2	44.28	1	44.70	43.40	1	9,391	0.01%
2024/05/02	1.1	44.46	44	44.58	44.70	-42.9	9,343	-0.46%
2024/04/30	1	44.55	0	0.00	44.50	1	9,349	0.01%
2024/04/29	11.1	44.62	1.4	44.31	45.00	9.7	9,405	0.10%
2024/04/25	3	44.43	0	0.00	44.40	3	9,368	0.03%
2024/04/24	0	0.00	1	45.30	45.10	-1	9,332	-0.01%
2024/04/23	1	44.20	0	0.00	44.15	1	9,307	0.01%
2024/04/22	24	45.56	5	45.07	44.20	19	9,274	0.20%
2024/04/19	6	46.19	0	0.00	46.25	6	9,165	0.07%
2024/04/18	6	47.85	5	47.78	47.80	1	8,999	0.01%
2024/04/17	0	0.00	3	48.43	48.95	-3	8,892	-0.03%
2024/04/16	4	47.53	0	0.00	47.30	4	8,740	0.05%
2024/04/15	98	49.99	12	50.33	48.75	86	8,511	1.01%
2024/04/12	2	49.03	3	48.97	48.75	-1	8,019	-0.01%
2024/04/11	3.1	48.04	0	0.00	48.10	3.1	7,909	0.04%
2024/04/10	43	49.75	7	49.58	49.05	36	7,808	0.46%
2024/04/09	55	49.77	2	49.40	49.60	53	7,656	0.69%
2024/04/08	2	49.05	4	48.85	48.70	-2	7,433	-0.03%
2024/04/03	81	47.69	0	0.00	47.90	81	7,262	1.12%
2024/04/02	1	48.00	0	0.00	47.85	1	7,177	0.01%
2024/04/01	3	48.72	0	0.00	48.55	3	7,064	0.04%
2024/03/29	5	49.20	4	49.14	49.55	1	6,895	0.01%
2024/03/28	3	49.55	18	51.40	49.55	-15	6,529	-0.23%
2024/03/27	62.4	48.64	4	49.04	50.10	58.4	5,985	0.98%
2024/03/26	3	47.77	1	49.40	47.40	2	5,732	0.03%
2024/03/25	2	48.68	2	48.60	48.60	0	5,586	0.00%
2024/03/22	96	49.20	4	49.30	49.00	92	5,434	1.69%
2024/03/21	73	51.13	29	51.10	50.00	44	5,201	0.85%
2024/03/20	159	49.76	90	49.82	49.55	69	4,624	1.49%	大買/
2024/03/19	10	46.41	2	47.25	46.25	8	3,990	0.20%
2024/03/14	1	44.10	3	43.80	44.25	-2	3,720	-0.05%
2024/03/13	82	44.55	3	43.90	43.70	79	3,689	2.14%
2024/03/12	6	43.19	2	43.50	43.70	4	3,626	0.11%
2024/03/11	4	43.21	0	0.00	42.90	4	3,608	0.11%
2024/03/08	14	44.65	3	44.97	44.00	11	3,594	0.31%
2024/03/07	11	47.27	30	46.92	46.20	-19	3,465	-0.55%
2024/03/06	26	45.17	0.6	44.60	45.90	25.4	2,950	0.86%
2024/03/05	28	45.60	23	45.38	44.85	5	2,880	0.17%
2024/03/04	1.6	45.08	2	45.18	45.30	-0.4	2,797	-0.01%
2024/02/29	26	44.06	2	43.70	44.25	24	2,641	0.91%
2024/02/27	1	43.35	0	43.50	43.40	1	2,606	0.04%
2024/02/26	7	44.27	6	44.37	44.50	1	2,614	0.04%
2024/02/23	10	43.26	0	0.00	42.65	10	2,586	0.39%
2024/02/22	4	43.98	23	43.93	43.35	-19	2,538	-0.75%
2024/02/21	28	44.00	4	44.61	44.50	24	2,499	0.96%
2024/02/20	1	43.30	11	43.49	43.50	-10	2,392	-0.42%
2024/02/19	1	43.65	20.7	43.73	43.35	-19.7	2,339	-0.84%
2024/02/16	10	43.23	6.3	45.23	44.15	3.8	2,236	0.17%
2024/02/15	30	41.48	4	41.51	42.15	26	1,977	1.31%
2024/02/05	2	39.00	0	0.00	39.00	2	1,781	0.11%
2024/01/30	0	0.00	4	39.76	39.40	-4	1,904	-0.21%
2024/01/29	5	40.49	1	40.75	40.05	4	2,053	0.19%
2024/01/26	0	0.00	2	40.07	40.20	-2	2,018	-0.10%
2024/01/25	0	0.00	1	39.80	39.75	-1	2,014	-0.05%
2024/01/24	1	40.45	1	40.35	40.05	0	2,009	0.00%
2024/01/23	0	0.00	3	39.73	39.85	-3	2,068	-0.15%
2024/01/22	0	0.00	1	39.10	38.75	-1	2,115	-0.05%
2024/01/16	1	37.90	0	0.00	37.85	1	2,403	0.04%
2024/01/15	0	0.00	1	38.25	38.25	-1	2,611	-0.04%
2024/01/09	1	37.85	0	0.00	37.85	1	2,904	0.03%
2024/01/04	1	38.55	0	0.00	38.20	1	3,011	0.03%
2023/12/27	1	38.90	0	0.00	38.90	1	3,000	0.03%
2023/12/22	1	38.90	0	0.00	38.85	1	2,995	0.03%
2023/12/21	0	0.00	1	39.00	39.00	-1	2,986	-0.03%
2023/12/19	2	39.23	0	0.00	39.10	2	2,985	0.07%
2023/12/15	0	0.00	1	40.30	40.10	-1	2,964	-0.03%
2023/12/14	0	0.00	1	39.95	39.95	-1	2,955	-0.03%
2023/12/13	1	39.65	2	39.73	39.75	-1	2,957	-0.03%
2023/12/12	1	39.40	1	39.45	39.45	0	2,955	0.00%
2023/12/08	1	39.00	0	0.00	39.00	1	2,957	0.03%
2023/12/07	0	0.00	1	39.60	39.10	-1	2,936	-0.03%
2023/12/06	1.2	39.60	0	0.00	39.35	1.2	2,924	0.04%
2023/12/05	4.3	40.97	3	40.00	39.90	1.3	2,901	0.04%
2023/12/04	0.2	41.22	1	40.80	41.25	-0.8	2,848	-0.03%
2023/12/01	1	40.45	1	40.10	40.10	0	2,772	0.00%
2023/11/30	1	40.50	1	40.50	40.50	0	2,767	0.00%
2023/11/29	1	40.90	0	0.00	40.30	1	2,772	0.04%
2023/11/27	1	40.15	0.8	39.70	39.90	0.2	2,788	0.01%
2023/11/24	0	0.00	0.1	40.75	40.70	-0.1	2,759	0.00%
2023/11/23	0.5	41.07	0	0.00	40.85	0.5	2,742	0.02%
2023/11/22	0.2	40.90	3	40.95	41.15	-2.8	2,657	-0.11%
2023/11/21	10	40.70	0	0.00	40.50	10	2,587	0.39%
2023/11/17	0.1	40.00	0	0.00	40.05	0.1	2,520	0.00%
2023/11/16	0	0.00	1	39.65	39.60	-1	2,493	-0.04%
2023/11/15	1	39.55	38	39.48	39.40	-37	2,486	-1.49%
2023/11/14	0	0.00	2	39.35	39.25	-2	2,516	-0.08%
2023/11/13	1	38.35	0	0.00	38.40	1	2,500	0.04%
2023/11/10	1	38.45	0	0.00	38.10	1	2,487	0.04%
2023/11/08	1	39.50	1	39.30	39.35	0	2,489	0.00%
2023/11/07	1	40.65	2	40.30	40.05	-1	2,471	-0.04%
2023/11/06	0	0.00	1	40.55	40.80	-1	2,458	-0.04%
2023/11/03	3	39.35	2	39.55	39.45	1	2,315	0.04%
2023/11/01	0	0.00	2	39.25	39.25	-2	2,389	-0.08%
2023/10/31	0	0.00	1	40.60	39.10	-1	2,725	-0.04%
2023/10/30	4	40.88	0	0.00	40.80	4	3,481	0.11%
2023/10/26	3	40.03	1	39.55	40.00	2	3,376	0.06%
2023/10/25	1	40.45	0	0.00	40.20	1	3,416	0.03%
2023/10/18	1	38.65	0	0.00	38.05	1	2,917	0.03%
2023/10/16	1	38.75	0	0.00	38.40	1	2,903	0.03%
2023/10/12	0	0.00	1	38.10	38.05	-1	2,888	-0.03%
2023/09/25	0	0.00	1	36.65	36.85	-1	3,416	-0.03%
2023/08/31	0	0.00	1	36.55	37.50	-1	4,358	-0.02%
2023/08/28	0	0.00	1	36.35	36.30	-1	4,376	-0.02%
2023/08/24	0	0.00	1	36.30	36.00	-1	4,386	-0.02%
2023/08/18	1	35.75	0	0.00	35.60	1	4,850	0.02%
2023/08/17	0	0.00	1	35.75	35.90	-1	4,859	-0.02%
2023/08/14	1	35.30	0	0.00	35.00	1	4,906	0.02%
2023/08/11	1	36.75	0	0.00	36.40	1	4,859	0.02%
2023/08/10	1	37.25	0	0.00	37.10	1	4,828	0.02%
2023/08/08	0	0.00	1	37.70	37.75	-1	4,765	-0.02%
2023/08/07	1	37.15	0	0.00	37.55	1	4,735	0.02%
2023/08/04	4	37.70	1	38.00	37.25	3	4,646	0.06%
2023/08/02	3	40.13	9	41.19	41.35	-6	4,297	-0.14%
2023/07/27	0	0.00	1	37.80	38.20	-1	3,365	-0.03%
2023/07/24	2	35.68	0	0.00	35.60	2	3,270	0.06%
2023/07/18	0	0.00	54	38.53	38.20	-54	3,235	-1.67%
2023/07/17	0	39.00	2	39.10	39.10	-2	3,200	-0.06%
2023/07/14	0	0.00	6	38.50	38.55	-6	3,193	-0.19%
2023/07/11	2	39.15	3	39.25	39.15	-1	3,190	-0.03%
2023/07/10	58	40.51	1	40.50	40.95	57	3,058	1.86%
2023/07/06	0	0.00	1	39.60	39.45	-1	2,912	-0.03%
2023/07/05	0	0.00	2.4	39.44	39.10	-2.4	2,871	-0.08%
2023/07/04	1	38.65	0	0.00	38.85	1	2,846	0.04%
2023/06/29	5	38.35	0	0.00	38.30	5	2,825	0.18%
2023/06/27	39	39.93	4	40.24	38.95	35	2,766	1.27%
2023/06/26	3	39.65	1	39.30	39.45	2	2,568	0.08%
2023/06/19	0	0.00	1	38.70	38.70	-1	2,510	-0.04%
2023/06/15	1	39.05	0	0.00	39.20	1	2,546	0.04%
2023/06/14	0	0.00	1	38.60	38.80	-1	2,531	-0.04%
2023/06/13	1	39.50	6	39.70	39.10	-5	2,512	-0.20%
2023/06/09	0	0.00	1	38.45	38.35	-1	2,359	-0.04%
2023/06/08	1	39.00	0	0.00	38.55	1	2,348	0.04%
2023/06/07	6	38.60	3	39.00	39.25	3	2,324	0.13%
2023/06/05	0	0.00	1	38.05	37.95	-1	2,165	-0.05%
2023/06/01	0	36.95	1	37.00	36.95	-1	2,145	-0.04%
2023/05/29	1.3	37.63	0	0.00	37.40	1.3	2,132	0.06%
2023/05/26	2	37.95	2	37.85	37.55	0	2,113	0.00%
2023/05/25	5	39.13	0	0.00	38.85	5	2,011	0.25%
2023/05/24	2	39.30	4	39.21	39.55	-2	1,899	-0.11%
2023/05/23	1	38.00	0	0.00	37.85	1	1,676	0.06%
2023/05/22	0	0.00	11	37.22	37.60	-11	1,632	-0.67%
2023/05/19	10	36.55	0	0.00	36.60	10	1,581	0.63%
2023/05/04	1	36.30	0	0.00	36.20	1	2,045	0.05%
2023/04/21	0	0.00	3	35.92	35.65	-3	2,072	-0.14%
2023/04/20	1	36.65	0	0.00	36.50	1	2,049	0.05%
2023/04/19	1	37.25	0	0.00	37.10	1	2,043	0.05%
2023/04/18	2	38.40	1	38.50	37.75	1	2,022	0.05%
2023/04/13	3	37.10	0	0.00	36.90	3	1,930	0.16%
2023/04/12	0	0.00	2	37.70	37.40	-2	1,925	-0.10%
2023/04/11	1	37.10	3	37.35	37.50	-2	1,903	-0.11%
2023/04/06	1	36.90	0	0.00	36.75	1	1,842	0.05%
2023/03/30	1	36.30	0	0.00	36.30	1	1,809	0.06%
2023/03/27	0	36.95	1	36.90	36.90	-1	1,819	-0.05%
2023/03/24	1	37.05	1	36.95	37.05	0	1,822	0.00%
2023/03/22	1	36.25	2	36.30	36.35	-1	1,784	-0.06%
2023/03/21	1	37.10	3	37.30	36.75	-2	1,759	-0.11%
2023/03/20	0	36.50	0	0.00	36.55	0	1,723	0.00%
2023/03/17	3	35.70	0	0.00	35.30	3	1,717	0.17%
2023/03/16	0	0.00	1	36.95	35.95	-1	1,702	-0.06%
2023/03/15	0	0.00	1	36.25	36.10	-1	1,682	-0.06%
2023/03/14	6	36.46	8.4	38.21	36.10	-2.4	1,768	-0.13%
2023/03/13	6	36.60	0	0.00	36.10	6	1,747	0.34%
2023/03/10	2	37.10	0	0.00	36.60	2	1,753	0.11%
2023/03/09	1	37.60	0	0.00	37.20	1	1,778	0.06%
2023/03/08	0	0.00	1	37.75	37.85	-1	1,784	-0.06%
2023/03/07	0	0.00	1	37.60	37.55	-1	1,773	-0.06%
2023/03/06	0	0.00	2	37.10	37.05	-2	1,774	-0.11%
2023/03/02	1	36.25	0	0.00	36.40	1	1,807	0.06%
2023/02/23	0.3	36.85	7	37.10	37.05	-6.7	1,914	-0.35%
2023/02/21	1	37.60	0	0.00	37.65	1	1,989	0.05%
2023/02/15	0.2	36.60	0	0.00	36.60	0.2	2,368	0.01%
2023/02/14	0.4	36.85	0	0.00	37.10	0.4	2,351	0.02%
2023/02/07	3.3	37.55	3	37.40	37.60	0.3	2,297	0.01%
2023/02/03	3	38.48	1	39.20	38.95	2	2,222	0.09%
2023/02/02	17	36.96	25	37.89	37.60	-8	2,048	-0.39%
2023/02/01	2	35.60	0	0.00	35.70	2	1,844	0.11%
2023/01/31	0	0.00	2	34.65	34.65	-2	1,806	-0.11%
2023/01/10	0	0.00	12	33.55	33.45	-12	1,765	-0.68%
2023/01/09	6	33.45	4	33.35	33.45	2	1,767	0.11%
2023/01/06	4	33.15	0	0.00	33.10	4	1,765	0.23%
2023/01/05	0	0.00	5	33.53	33.25	-5	1,781	-0.28%
2022/12/30	11	32.73	10	32.05	32.05	1	1,784	0.06%
2022/12/22	4	32.60	0	0.00	32.95	4	1,857	0.22%
2022/12/16	6	32.90	0	0.00	32.80	6	2,031	0.30%
2022/12/15	0	0.00	10	33.50	33.30	-10	2,027	-0.49%
2022/12/13	6	33.06	0	0.00	32.90	6	2,045	0.29%
2022/12/08	5	33.10	0	0.00	33.20	5	2,177	0.23%
2022/12/06	1	35.45	0	0.00	34.45	1	2,152	0.05%
2022/12/05	0	0.00	4	34.89	35.25	-4	2,061	-0.19%
2022/12/01	1	34.45	15	34.35	34.10	-14	1,991	-0.70%
2022/11/25	3	33.48	1	33.75	33.25	2	1,943	0.10%
2022/11/24	1	33.85	3	33.70	33.80	-2	1,934	-0.10%
2022/11/23	5	34.51	1	34.45	34.30	4	1,908	0.21%
2022/11/21	4	33.45	0	0.00	33.45	4	1,798	0.22%
2022/11/18	8	33.44	0	0.00	33.40	8	1,786	0.45%
2022/11/17	10	34.05	12	34.30	34.25	-2	1,754	-0.11%
2022/11/16	0	0.00	13	34.93	35.00	-13	1,701	-0.76%
2022/11/15	4	33.66	9	34.25	34.45	-5	1,502	-0.33%
2022/11/11	1	29.85	4	30.08	30.00	-3	1,374	-0.22%
2022/11/10	2	30.25	1	30.25	30.25	1	1,365	0.07%
2022/11/08	3	29.97	0	0.00	29.95	3	1,416	0.21%
2022/10/28	0	0.00	5	27.65	27.70	-5	1,482	-0.34%
2022/10/25	1	27.70	0	0.00	27.75	1	1,522	0.07%
2022/10/21	1	28.10	0	0.00	28.10	1	1,532	0.07%
2022/10/13	1	28.35	0	0.00	27.70	1	1,560	0.06%
2022/09/29	0	0.00	1	29.70	29.60	-1	1,643	-0.06%
2022/09/28	1	29.65	32	30.67	29.30	-31	1,639	-1.89%
2022/09/27	0	0.00	1	32.50	32.50	-1	1,522	-0.07%
2022/09/26	2	33.55	1	33.90	32.90	1	1,518	0.07%
2022/09/23	0	0.00	1	35.05	35.05	-1	1,523	-0.07%
2022/09/21	1	35.60	0	0.00	35.60	1	1,526	0.07%
2022/09/20	2	35.95	0	0.00	36.25	2	1,535	0.13%
2022/09/19	1	36.70	0	0.00	36.25	1	1,536	0.07%
2022/09/16	5	37.68	1	38.20	38.05	4	1,501	0.27%
2022/09/15	1	36.10	0	0.00	36.10	1	1,391	0.07%
2022/09/12	9	37.45	0	0.00	37.25	9	1,469	0.61%
2022/09/06	0	0.00	1	36.60	36.65	-1	1,524	-0.07%
2022/09/05	0	0.00	2	37.23	36.95	-2	1,552	-0.13%
2022/09/01	12	38.63	0	0.00	38.30	12	1,566	0.77%
2022/08/30	0	0.00	1	38.00	38.35	-1	1,590	-0.06%
2022/08/29	1	38.00	0	0.00	38.00	1	1,615	0.06%
2022/08/24	5	38.08	0	0.00	38.00	5	1,767	0.28%
2022/08/23	0	0.00	1	37.80	37.90	-1	1,794	-0.06%
2022/08/17	1	39.00	0	0.00	39.00	1	1,792	0.06%
2022/08/11	3	37.20	0	0.00	37.10	3	1,726	0.17%
2022/08/04	1	33.50	1	35.15	35.40	0	1,793	0.00%
2022/07/21	0	0.00	1	39.40	39.50	-1	2,058	-0.05%
2022/07/20	1	39.10	0	0.00	38.65	1	2,067	0.05%
2022/07/15	0	0.00	4	38.28	38.45	-4	2,254	-0.18%
2022/07/13	4	37.75	3	37.73	37.55	1	2,260	0.04%
2022/07/12	3	35.98	2	35.60	35.35	1	2,249	0.04%
2022/07/08	0	0.00	4	39.65	39.90	-4	2,292	-0.17%
2022/07/05	5	39.34	0	0.00	39.30	5	2,382	0.21%
2022/07/01	0	0.00	5	39.69	38.50	-5	2,441	-0.20%
2022/06/30	7	41.01	1	40.95	40.90	6	2,436	0.25%
2022/06/29	2	42.10	0	0.00	42.10	2	2,445	0.08%
2022/06/28	2	42.80	20	42.70	42.75	-18	2,487	-0.72%
2022/06/24	0	0.00	8	40.95	41.05	-8	2,711	-0.30%
2022/06/22	1	41.50	0	0.00	40.70	1	2,749	0.04%
2022/06/20	0	0.00	18	42.00	40.55	-18	2,785	-0.65%
2022/06/17	10	42.58	0	0.00	42.65	10	2,810	0.36%
2022/06/16	12	44.35	0	0.00	43.70	12	2,789	0.43%
2022/06/14	5	44.80	0	0.00	44.70	5	2,789	0.18%
2022/06/13	1	45.25	0	0.00	45.10	1	2,780	0.04%
2022/06/08	0	0.00	20	46.05	45.90	-20	2,836	-0.71%
2022/06/06	15	45.58	0	0.00	45.80	15	2,932	0.51%
2022/06/02	8	45.89	0	0.00	45.95	8	3,037	0.26%
2022/06/01	10	47.83	1	48.15	47.00	9	3,099	0.29%
2022/05/23	1	47.50	0	0.00	47.50	1	4,710	0.02%
2022/05/19	0	0.00	2	46.68	46.90	-2	5,313	-0.04%
2022/05/18	0	0.00	20	47.33	47.20	-20	5,367	-0.37%
2022/05/13	20	45.65	0	0.00	45.55	20	5,443	0.37%
2022/05/12	2	46.55	43	45.38	45.00	-41	5,589	-0.73%
2022/05/10	1	47.05	2	48.10	48.95	-1	5,566	-0.02%
2022/05/09	1	48.35	0	0.00	48.30	1	5,703	0.02%
2022/05/05	0	0.00	14	50.36	50.50	-14	5,803	-0.24%
2022/05/04	0	0.00	1	49.50	49.30	-1	5,755	-0.02%
2022/05/03	1	48.40	0	0.00	48.40	1	5,759	0.02%
2022/04/29	2	49.00	0	0.00	49.00	2	5,825	0.03%
2022/04/27	2	47.98	0	0.00	48.40	2	5,824	0.03%
2022/04/26	0	0.00	3	49.45	49.30	-3	5,785	-0.05%
2022/04/25	15	49.89	25	49.45	49.30	-10	5,812	-0.17%
2022/04/22	21	50.95	18	50.95	51.00	3	5,753	0.05%
2022/04/21	32	50.63	12	50.45	50.20	20	5,684	0.35%
2022/04/20	10	50.00	0	0.00	49.90	10	5,655	0.18%
2022/04/18	10	49.82	0	0.00	49.70	10	5,681	0.18%
2022/04/15	27	50.89	0	0.00	50.20	27	5,680	0.48%
2022/04/14	41	51.22	2	50.70	51.60	39	5,704	0.68%
2022/04/13	0	0.00	1	50.20	50.00	-1	5,700	-0.02%
2022/04/12	0	0.00	1	49.40	49.50	-1	5,785	-0.02%
2022/04/11	4	50.81	5	50.49	50.50	-1	5,866	-0.02%
2022/04/08	1	49.90	2	49.85	49.95	-1	5,853	-0.02%
2022/04/07	3	49.75	0	0.00	49.45	3	6,111	0.05%
2022/04/06	1	51.60	0	0.00	51.70	1	6,120	0.02%
2022/04/01	0	0.00	2	50.85	51.50	-2	6,117	-0.03%
2022/03/31	5	51.00	0	0.00	51.10	5	6,173	0.08%
2022/03/30	3	52.73	1	51.70	51.50	2	6,164	0.03%
2022/03/25	0	0.00	1	50.70	50.50	-1	6,080	-0.02%
2022/03/24	1	50.00	0	0.00	50.20	1	6,071	0.02%
2022/03/23	0	0.00	2	51.20	50.60	-2	6,072	-0.03%
2022/03/22	2	50.70	5	50.71	50.40	-3	6,054	-0.05%
2022/03/16	1	48.85	2	48.05	48.40	-1	6,235	-0.02%
2022/03/15	1	48.20	0	0.00	48.20	1	6,273	0.02%
2022/03/14	1	49.60	0	0.00	49.65	1	6,264	0.02%
2022/03/11	4	50.15	0	0.00	50.10	4	6,312	0.06%
2022/03/10	0	0.00	3	50.67	50.80	-3	6,351	-0.05%
2022/03/09	11	48.20	51	49.39	49.25	-40	6,374	-0.63%
2022/03/08	42	48.07	3	49.18	47.65	39	6,453	0.60%
2022/03/07	4	50.18	0	0.00	49.80	4	6,689	0.06%
2022/03/04	0	0.00	3	51.53	51.30	-3	6,628	-0.05%
2022/03/03	1	51.20	1	51.00	51.00	0	6,647	0.00%
2022/03/02	1	51.00	5	51.58	51.10	-4	6,808	-0.06%
2022/03/01	1	51.00	0	0.00	51.20	1	6,827	0.01%
2022/02/25	0	0.00	3	52.40	51.80	-3	6,866	-0.04%
2022/02/24	51	53.10	83	53.96	50.90	-32	6,926	-0.46%
2022/02/23	89	53.71	84	53.35	52.90	5	6,216	0.08%
2022/02/22	36	52.70	94	52.50	53.40	-58	6,018	-0.96%
2022/02/21	44	52.50	25	52.17	53.00	19	6,049	0.31%
2022/02/18	64	51.63	12	50.97	50.70	52	5,974	0.87%
2022/02/15	1	51.00	52	50.53	51.20	-51	7,101	-0.72%
2022/02/14	3	51.63	4	50.75	50.90	-1	7,280	-0.01%
2022/02/10	0	0.00	4	51.70	51.70	-4	7,522	-0.05%
2022/02/09	17	51.74	6	51.45	51.80	11	8,019	0.14%
2022/02/07	0	0.00	41	49.05	49.70	-41	8,282	-0.50%
2022/01/26	2	47.10	8.7	46.97	46.90	-6.7	8,426	-0.08%
2022/01/25	2	47.05	1	47.30	46.85	1	9,026	0.01%
2022/01/24	43.6	47.16	0	0.00	46.95	43.6	9,842	0.44%
2022/01/21	4	48.93	0	0.00	48.80	4	9,837	0.04%
2022/01/18	0	0.00	1	49.80	49.90	-1	10,025	-0.01%
2022/01/17	1	49.15	0	0.00	49.20	1	10,129	0.01%
2022/01/13	11	49.54	0	0.00	49.45	11	10,366	0.11%
2022/01/11	0	0.00	30	49.90	49.40	-30	10,661	-0.28%
2022/01/07	33	49.20	13	49.29	49.20	20	10,856	0.18%
2022/01/06	0	0.00	19	50.10	50.30	-19	10,853	-0.18%
2022/01/05	4	51.35	2	51.70	50.90	2	10,922	0.02%
2022/01/04	1	51.30	77	50.48	51.40	-76	11,045	-0.69%
2022/01/03	2	51.05	0	0.00	50.20	2	11,158	0.02%
2021/12/30	16	51.87	35	51.35	51.10	-19	11,530	-0.16%
2021/12/29	10	50.50	1	50.20	50.20	9	11,667	0.08%
2021/12/28	16	49.68	0	0.00	49.40	16	11,758	0.14%
2021/12/27	2	50.00	0	0.00	49.90	2	12,157	0.02%
2021/12/22	1	49.45	0	0.00	49.55	1	12,547	0.01%
2021/12/21	3	49.92	20	50.97	50.20	-17	12,615	-0.13%
2021/12/14	1	48.50	0	0.00	48.70	1	13,938	0.01%
2021/12/13	30	49.25	0	0.00	49.60	30	14,296	0.21%
2021/12/10	7	49.26	7	49.80	49.00	0	14,595	0.00%
2021/12/09	20	51.10	0	0.00	50.30	20	14,855	0.13%
2021/12/06	10	50.50	0	0.00	50.60	10	14,946	0.07%
2021/12/03	17	49.95	0	0.00	50.00	17	14,982	0.11%
2021/12/02	33	50.71	2	50.70	49.75	31	15,039	0.21%
2021/12/01	16	51.05	0	0.00	50.80	16	15,171	0.11%
2021/11/30	0	0.00	34	49.35	49.05	-34	14,883	-0.23%
2021/11/29	36	48.30	1	48.20	48.50	35	14,972	0.23%
2021/11/26	12	49.38	1	49.15	49.10	11	14,967	0.07%
2021/11/25	0	0.00	20	50.90	50.60	-20	14,927	-0.13%
2021/11/24	23	50.57	69	50.44	50.80	-46	14,935	-0.31%
2021/11/23	2	51.85	87	52.20	51.40	-85	15,077	-0.56%
2021/11/22	89	54.29	50	53.50	53.80	39	14,934	0.26%
2021/11/19	70	53.44	5	53.54	53.50	65	14,833	0.44%
2021/11/18	57	54.00	6	55.45	52.90	51	14,815	0.34%
2021/11/17	3	56.27	3	56.50	56.20	0	14,505	0.00%
2021/11/16	5	56.78	108	56.40	55.70	-103	14,332	-0.72%	大賣/鉅額交易
2021/11/15	7.7	57.20	22	57.73	56.70	-14.3	14,092	-0.10%
2021/11/12	10	53.30	7	54.03	54.10	3	13,465	0.02%
2021/11/11	23	53.03	127	52.62	53.00	-104	13,244	-0.79%	大賣/鉅額交易
2021/11/10	20	52.30	2	51.60	52.30	18	13,098	0.14%
2021/11/09	3	50.90	1	50.60	51.40	2	12,967	0.02%
2021/11/08	76.5	51.33	34	51.46	51.00	42.5	12,736	0.33%
2021/11/05	40	54.25	38	54.30	54.70	2	12,220	0.02%
2021/11/04	1	52.70	7	52.83	53.00	-6	11,885	-0.05%
2021/11/03	1	52.70	5	53.30	52.70	-4	11,861	-0.03%
2021/11/02	71.2	53.48	71.6	53.26	52.80	-0.4	11,705	0.00%
2021/11/01	15	53.51	97	52.73	55.00	-82	11,120	-0.74%
2021/10/29	20	50.00	10	50.50	50.00	10	10,330	0.10%
2021/10/28	36	50.56	2	50.10	50.10	34	10,288	0.33%
2021/10/27	1	50.10	1	50.80	50.60	0	10,257	0.00%
2021/10/26	0	0.00	31.1	50.71	50.40	-31.1	10,279	-0.30%
2021/10/25	0.1	51.40	3	50.77	51.00	-3	10,236	-0.03%
2021/10/22	3	52.03	3	51.50	52.10	0	10,328	0.00%
2021/10/21	19	52.43	23	51.52	51.20	-4	10,454	-0.04%
2021/10/20	6	52.35	20	52.15	52.50	-14	10,387	-0.13%
2021/10/19	9	51.47	8	51.65	51.70	1	10,324	0.01%
2021/10/18	0	0.00	14	50.93	51.40	-14	10,469	-0.13%
2021/10/15	3	50.00	2	50.40	49.95	1	10,771	0.01%
2021/10/14	21	49.85	12	49.99	49.40	9	11,074	0.08%
2021/10/13	0	0.00	70	49.58	49.20	-70	11,804	-0.59%
2021/10/12	64	50.28	13	50.50	49.85	51	12,045	0.42%
2021/10/08	25	51.88	62	51.80	51.60	-37	12,565	-0.29%
2021/10/07	23	52.13	66	51.80	52.70	-43	13,491	-0.32%
2021/10/06	11	52.03	35	51.89	52.20	-24	13,794	-0.17%
2021/10/05	39	50.06	19	50.56	51.30	20	13,520	0.15%
2021/10/04	95	50.90	111	50.94	49.90	-16	13,468	-0.12%	大賣/
2021/10/01	81	50.93	71	51.35	50.00	10	13,222	0.08%
2021/09/30	5	50.40	27	50.59	51.20	-22	13,329	-0.17%
2021/09/29	12	49.03	11	48.91	49.00	1	13,692	0.01%
2021/09/28	4	51.10	1	50.80	50.50	3	14,339	0.02%
2021/09/27	21	50.68	17	50.84	51.10	4	14,280	0.03%
2021/09/24	8	50.66	12	50.38	51.00	-4	14,231	-0.03%
2021/09/23	86	51.04	17	50.74	50.30	69	14,114	0.49%
2021/09/22	3	50.07	3	49.87	49.90	0	13,911	0.00%
2021/09/17	60	52.89	33	52.40	51.50	27	13,682	0.20%
2021/09/16	4	51.63	16	51.62	51.90	-12	13,032	-0.09%
2021/09/15	19	51.17	6	50.45	51.00	13	12,655	0.10%
2021/09/14	4	49.93	72	51.17	51.80	-68	12,311	-0.55%
2021/09/13	1	49.90	9	50.17	49.80	-8	11,977	-0.07%
2021/09/10	1	48.90	0	0.00	49.20	1	11,946	0.01%
2021/09/08	1	48.80	3	48.30	47.30	-2	12,285	-0.02%
2021/09/07	16	48.85	0	0.00	49.15	16	12,480	0.13%
2021/09/06	56	50.31	18	49.78	49.50	38	12,502	0.30%
2021/09/03	6	48.80	17	48.91	48.65	-11	12,276	-0.09%
2021/09/02	12	49.99	58	49.36	48.60	-46	12,248	-0.38%
2021/09/01	2	49.75	11	49.85	49.90	-9	12,108	-0.07%
2021/08/31	50	49.30	10	49.00	49.80	40	12,062	0.33%
2021/08/30	0	0.00	70	48.12	48.60	-70	11,971	-0.58%
2021/08/27	5	48.50	10	48.64	48.45	-5	11,968	-0.04%
2021/08/26	2	47.35	0	0.00	47.55	2	11,751	0.02%
2021/08/25	15	47.70	7	47.94	47.95	8	11,751	0.07%
2021/08/24	81	48.00	0	0.00	47.05	81	11,737	0.69%
2021/08/23	1	46.50	0	0.00	46.50	1	11,790	0.01%
2021/08/20	2	45.60	0	0.00	45.65	2	11,844	0.02%
2021/08/19	1	45.75	0	0.00	45.65	1	11,855	0.01%
2021/08/18	0	0.00	1	44.95	45.70	-1	11,853	-0.01%
2021/08/17	1	44.95	1	45.60	44.95	0	11,930	0.00%
2021/08/16	0	0.00	2	44.58	44.80	-2	11,933	-0.02%
2021/08/13	0	0.00	47	45.73	45.40	-47	11,922	-0.39%
2021/08/11	46	46.96	1	46.25	46.10	45	12,070	0.37%
2021/08/10	0	0.00	1	46.55	46.35	-1	12,156	-0.01%
2021/08/09	1	46.70	1	46.30	46.25	0	12,326	0.00%
2021/08/06	0	0.00	5	48.16	48.00	-5	12,349	-0.04%
2021/08/05	1	47.85	3	47.95	47.90	-2	12,478	-0.02%
2021/08/04	5	48.14	0	0.00	47.80	5	12,774	0.04%
2021/08/03	1	47.90	3	48.20	47.85	-2	12,936	-0.02%
2021/08/02	0	0.00	1	47.75	47.90	-1	12,989	-0.01%
2021/07/30	1	47.05	2	47.40	47.00	-1	13,079	-0.01%
2021/07/29	11	47.04	36	47.41	47.65	-25	13,135	-0.19%
2021/07/28	3	46.60	1	47.50	47.00	2	13,279	0.02%
2021/07/27	37	48.93	3	49.80	48.60	34	13,399	0.25%
2021/07/26	22	50.86	95	50.90	51.00	-73	13,505	-0.54%
2021/07/23	16	50.91	6	51.17	51.20	10	13,593	0.07%
2021/07/22	3	50.23	5	51.02	50.30	-2	13,704	-0.01%
2021/07/21	37	52.32	38	53.59	50.70	-1	13,843	-0.01%
2021/07/20	22	52.41	22	52.20	52.50	0	14,556	0.00%
2021/07/19	117	52.08	128	53.88	52.40	-11	14,458	-0.08%	大買/大賣/
2021/07/16	33	50.81	115	50.77	50.50	-82	13,970	-0.59%	大賣/
2021/07/15	111	52.53	219	52.09	51.80	-108	13,812	-0.78%	大買/大賣/鉅額交易
2021/07/14	187	51.85	58	51.69	52.10	129	13,442	0.96%	大買/鉅額交易
2021/07/13	58	48.33	85	48.78	49.10	-27	12,527	-0.22%
2021/07/12	45	46.38	1	46.10	46.30	44	12,177	0.36%
2021/07/09	5	45.00	1	45.05	45.15	4	12,446	0.03%
2021/07/08	7	45.85	19	45.75	45.50	-12	13,047	-0.09%
2021/07/07	33	46.29	16	45.97	46.00	17	13,378	0.13%
2021/07/06	76	48.29	8	47.92	47.20	68	14,115	0.48%
2021/07/05	13	49.18	11.3	49.70	50.30	1.7	14,311	0.01%
2021/07/01	0	0.00	1	46.65	45.35	-1	17,436	-0.01%
2021/06/30	0	0.00	1	46.00	46.45	-1	18,379	-0.01%
2021/06/29	1.1	46.18	2	46.20	45.90	-1	18,480	-0.01%
2021/06/25	0	0.00	4	46.41	46.15	-4	18,577	-0.02%
2021/06/24	1	45.30	3	45.65	45.50	-2	18,572	-0.01%
2021/06/23	0	0.00	4	45.00	45.30	-4	18,610	-0.02%
2021/06/22	1	44.60	0	0.00	44.60	1	18,669	0.01%
2021/06/21	2	45.15	40	45.47	44.90	-38	18,667	-0.20%
2021/06/18	2	47.03	11	47.32	46.50	-9	18,622	-0.05%
2021/06/17	53	47.70	4	47.68	48.10	49	18,526	0.26%
2021/06/16	20	46.92	16	46.47	47.45	4	18,320	0.02%
2021/06/15	0	0.00	9.4	46.36	46.90	-9.4	18,204	-0.05%
2021/06/11	0	0.00	2	45.33	45.25	-2	18,107	-0.01%
2021/06/09	1	44.95	0	0.00	45.00	1	18,119	0.01%
2021/06/08	1	45.00	0	0.00	45.00	1	18,184	0.01%
2021/06/04	11	45.71	0	0.00	45.50	11	18,284	0.06%
2021/06/03	1	46.90	126	46.74	46.80	-125	18,230	-0.69%	大賣/鉅額交易
2021/06/02	38	48.07	36	47.76	47.30	2	18,235	0.01%
2021/06/01	58	47.95	11	47.75	48.20	47	18,217	0.26%
2021/05/31	97	48.26	28	48.02	47.65	69	18,211	0.38%
2021/05/28	6	46.17	5	45.90	46.00	1	18,116	0.01%
2021/05/27	17	44.94	6	45.07	45.30	11	18,180	0.06%
2021/05/26	4	45.23	5	45.05	45.35	-1	18,237	-0.01%
2021/05/25	1	46.00	7	45.59	45.45	-6	18,257	-0.03%
2021/05/24	0	0.00	3	43.90	44.15	-3	18,254	-0.02%
2021/05/21	2	44.00	6	44.02	44.10	-4	18,342	-0.02%
2021/05/20	19	43.73	10	44.27	42.95	9	18,656	0.05%
2021/05/19	15	44.16	12	44.30	44.40	3	18,664	0.02%
2021/05/18	0	0.00	3	43.20	43.20	-3	18,690	-0.02%
2021/05/17	8.1	40.40	6	39.68	39.30	2.1	18,737	0.01%
2021/05/14	4	43.88	2	43.35	43.40	2	18,621	0.01%
2021/05/13	0	0.00	15	43.49	44.00	-15	18,559	-0.08%
2021/05/12	11	43.99	4	44.56	43.75	7	18,474	0.04%
2021/05/11	21.2	48.20	25	49.08	47.90	-3.8	18,350	-0.02%
2021/05/10	3	51.10	5	51.30	50.90	-2	18,357	-0.01%
2021/05/07	21	51.70	26	51.79	52.00	-5	18,398	-0.03%
2021/05/06	4	50.66	0	0.00	49.65	4	18,442	0.02%
2021/05/05	4	51.45	2	50.25	50.40	2	18,373	0.01%
2021/05/04	22	49.21	4	49.41	49.95	18	18,316	0.10%
2021/05/03	64	53.21	9	52.61	51.80	55	18,112	0.30%
2021/04/29	25	56.76	17	56.46	56.20	8	17,895	0.04%
2021/04/28	24	57.07	33	57.35	57.00	-9	17,969	-0.05%
2021/04/27	17	57.12	30	57.91	57.20	-13	17,973	-0.07%
2021/04/26	169	58.90	196	59.10	57.90	-27	17,932	-0.15%	大買/大賣/
2021/04/23	20	54.93	2	54.40	55.80	18	17,023	0.11%
2021/04/22	84	54.77	127	55.15	53.00	-43	17,246	-0.25%	大賣/
2021/04/21	18	55.48	11.4	55.64	55.30	6.6	17,374	0.04%
2021/04/20	156	57.46	5	57.86	56.40	151	17,962	0.84%	大買/鉅額交易
2021/04/19	6	55.73	27	56.03	56.50	-21	17,822	-0.12%
2021/04/16	74	57.44	28	57.11	56.80	46	17,894	0.26%
2021/04/15	12	57.26	36	57.27	58.30	-24	18,926	-0.13%
2021/04/14	27	54.09	107	54.60	56.20	-80	19,774	-0.40%	大賣/
2021/04/13	34	58.35	19	58.56	56.00	15	19,127	0.08%
2021/04/12	54	59.49	23	60.49	58.90	31	18,691	0.17%
2021/04/09	155	57.36	156.4	58.20	57.30	-1.4	17,768	-0.01%	大買/大賣/
2021/04/08	186	58.97	135	59.26	58.50	51	17,049	0.30%	大買/大賣/
2021/04/07	157.4	54.34	181	54.71	55.70	-23.7	15,209	-0.16%	大買/大賣/
2021/04/06	15	48.56	31.3	48.74	50.70	-16.3	13,272	-0.12%
2021/04/01	15	46.28	0	0.00	46.10	15	12,306	0.12%
2021/03/31	2	45.65	0	0.00	45.30	2	12,198	0.02%
2021/03/30	8	46.11	4	46.20	45.80	4	12,179	0.03%
2021/03/29	6	45.55	0	0.00	45.75	6	12,107	0.05%
2021/03/26	3	44.47	0	0.00	45.55	3	12,100	0.02%
2021/03/25	2	44.73	1	44.80	44.20	1	12,107	0.01%
2021/03/24	2	45.30	1	45.50	45.05	1	12,108	0.01%
2021/03/23	2	45.78	0	0.00	45.65	2	12,143	0.02%
2021/03/22	8	46.09	0	0.00	45.80	8	12,126	0.07%
2021/03/19	14	46.01	1	45.95	45.95	13	12,181	0.11%
2021/03/18	11	46.89	6	47.45	46.80	5	12,178	0.04%
2021/03/15	0	0.00	1	45.70	46.05	-1	12,296	-0.01%
2021/03/12	4	46.04	0	0.00	45.80	4	12,346	0.03%
2021/03/11	6	46.75	4	46.98	46.30	2	12,673	0.02%
2021/03/08	0.2	46.20	1	46.50	46.25	-0.8	12,814	-0.01%
2021/03/05	0	0.00	1	45.70	45.70	-1	13,134	-0.01%
2021/03/04	0	0.00	1	46.85	46.15	-1	13,551	-0.01%
2021/03/03	1	46.55	0	0.00	47.10	1	13,606	0.01%
2021/03/02	1	48.45	6	48.02	46.85	-5	13,607	-0.04%
2021/02/26	1	48.00	2	47.95	48.40	-1	13,529	-0.01%
2021/02/25	3.4	47.63	0	0.00	47.70	3.4	13,563	0.03%
2021/02/24	5.2	46.80	0	0.00	46.80	5.2	13,587	0.04%
2021/02/23	0	0.00	1.1	48.01	47.90	-1.1	13,656	-0.01%
2021/02/22	7	47.49	9	48.56	48.60	-2	13,745	-0.01%
2021/02/18	2.5	45.92	8	45.91	46.00	-5.5	14,850	-0.04%
2021/02/17	7	44.30	4.5	44.78	45.30	2.5	14,789	0.02%
2021/02/05	0	0.00	1	42.70	42.90	-1	14,707	-0.01%
2021/02/03	3	42.60	1	42.50	42.40	2	15,043	0.01%
2021/02/02	16	43.41	10.7	43.20	43.20	5.3	15,072	0.04%
2021/02/01	2	41.30	11	41.58	43.40	-9	15,060	-0.06%
2021/01/29	1	44.00	0	0.00	43.90	1	14,927	0.01%
2021/01/28	5	45.06	1	45.05	45.00	4	14,845	0.03%
2021/01/27	0	0.00	1	47.05	46.85	-1	14,729	-0.01%
2021/01/26	2	47.55	10	47.05	47.15	-8	14,693	-0.05%
2021/01/25	3	47.72	4	48.38	48.35	-1	14,641	-0.01%
2021/01/22	4	47.50	8.5	48.44	48.75	-4.5	14,545	-0.03%
2021/01/21	5	48.74	1	48.90	47.80	4	14,489	0.03%
2021/01/20	3	47.75	2	47.95	47.75	1	14,271	0.01%
2021/01/19	5	50.28	3	49.97	50.00	2	14,077	0.01%
2021/01/18	28	49.33	2	48.60	49.55	26	13,862	0.19%
2021/01/15	21.1	50.15	14	49.53	49.15	7.1	13,762	0.05%
2021/01/14	4	50.68	1	50.50	50.10	3	13,352	0.02%
2021/01/13	60	49.52	61.2	50.06	50.40	-1.2	13,297	-0.01%
2021/01/12	2	47.58	16	47.38	46.25	-14	12,807	-0.11%
2021/01/11	12	48.50	0	0.00	48.65	12	12,709	0.09%
2021/01/08	16.3	50.12	14	50.29	48.10	2.3	12,518	0.02%
2021/01/07	55	48.05	24	48.44	48.75	31	11,205	0.28%
2021/01/06	0	0.00	5	44.20	44.35	-5	10,130	-0.05%
2021/01/04	0	0.00	4	43.99	45.20	-4	10,236	-0.04%
2020/12/31	0	0.00	1	43.75	43.50	-1	10,418	-0.01%
2020/12/30	11	43.44	0	0.00	43.50	11	10,447	0.11%
2020/12/29	0	0.00	10	44.82	44.35	-10	10,435	-0.10%
2020/12/25	0	0.00	0.6	45.00	44.85	-0.6	10,409	-0.01%
2020/12/22	1	44.85	0	0.00	43.75	1	10,695	0.01%
2020/12/21	1	45.15	1	44.81	44.90	0	10,840	0.00%
2020/12/18	1	44.85	2	44.85	44.45	-1	10,865	-0.01%
2020/12/15	6	44.09	0	0.00	43.55	6	11,443	0.05%
2020/12/14	1	44.85	0	0.00	44.90	1	11,588	0.01%
2020/12/11	5	44.90	4	45.39	45.60	1	12,774	0.01%
2020/12/10	2	45.50	3.1	45.85	45.80	-1.1	12,929	-0.01%
2020/12/09	4	47.54	1	47.40	46.90	3	13,201	0.02%
2020/12/08	1.1	46.98	1	46.75	46.80	0.1	13,662	0.00%
2020/12/07	8	48.86	8	47.64	47.50	0	14,401	0.00%
2020/12/04	9	47.57	2.5	47.38	47.60	6.5	14,226	0.05%
2020/12/03	0	0.00	2	47.00	46.60	-2	14,821	-0.01%
2020/11/30	9	47.82	2	47.95	47.50	7	14,698	0.05%
2020/11/26	0	0.00	2	45.75	45.95	-2	14,300	-0.01%
2020/11/25	3	45.23	3	45.58	45.35	0	14,366	0.00%
2020/11/24	2	45.35	7	45.38	45.05	-5	14,527	-0.03%
2020/11/20	2	46.40	20	46.20	45.90	-18	15,209	-0.12%
2020/11/19	1	46.80	6	46.88	46.80	-5	15,140	-0.03%
2020/11/18	18	47.97	17	47.91	46.55	1	15,155	0.01%
2020/11/17	29	45.61	55	46.21	47.25	-26	14,488	-0.18%
2020/11/16	0	0.00	5	45.10	44.90	-5	14,093	-0.04%
2020/11/13	2	45.20	17	44.98	45.15	-15	14,087	-0.11%
2020/11/12	40	46.10	25	45.97	45.65	15	14,095	0.11%
2020/11/11	3	44.75	1	45.25	45.20	2	13,869	0.01%
2020/11/10	3	44.98	0	0.00	44.20	3	13,909	0.02%
2020/11/09	2	45.03	2	45.28	44.70	0	13,870	0.00%
2020/11/06	0	0.00	5	44.35	43.70	-5	13,774	-0.04%
2020/11/05	1	43.25	2	43.45	43.60	-1	13,815	-0.01%
2020/11/02	0	0.00	1	42.10	42.35	-1	14,218	-0.01%
2020/10/30	1	43.30	0	0.00	42.75	1	14,296	0.01%
2020/10/27	0	0.00	1	44.65	44.40	-1	14,978	-0.01%
2020/10/26	1	46.10	1	45.10	45.10	0	15,208	0.00%
2020/10/23	12	45.94	5	45.78	45.60	7	15,461	0.05%
2020/10/22	1	45.45	3	45.15	45.20	-2	15,881	-0.01%
2020/10/21	10	46.94	14.6	46.42	45.25	-4.6	16,590	-0.03%
2020/10/20	27	45.41	7	45.69	45.00	20	16,924	0.12%
2020/10/19	11	43.95	14	44.42	45.00	-3	17,990	-0.02%
2020/10/16	0	0.00	2	43.25	43.20	-2	18,492	-0.01%
2020/10/15	2	44.85	16	44.68	44.60	-14	18,748	-0.07%
2020/10/14	11	45.05	3	45.00	45.20	8	19,042	0.04%
2020/10/13	0	0.00	5	43.63	44.10	-5	19,334	-0.03%
2020/10/12	6	45.10	6	44.20	44.20	0	19,647	0.00%
2020/10/08	10	44.80	7	44.78	44.40	3	20,085	0.01%
2020/10/07	2	43.28	4	43.29	43.30	-2	20,792	-0.01%
2020/10/05	2	42.30	1	42.30	42.15	1	22,185	0.00%
2020/09/30	0	0.00	7	42.45	42.45	-7	22,652	-0.03%
2020/09/28	6	42.30	1	42.50	42.15	5	24,542	0.02%
2020/09/25	14	42.46	13	41.17	41.10	1	25,757	0.00%
2020/09/24	14	41.68	8	41.98	41.50	6	26,543	0.02%
2020/09/23	19	43.71	23	43.69	43.60	-4	27,294	-0.01%
2020/09/22	7	44.14	5	44.09	44.05	2	28,013	0.01%
2020/09/21	10	45.93	28	45.09	45.05	-18	28,112	-0.06%
2020/09/18	12	46.00	15	45.66	45.60	-3	28,313	-0.01%
2020/09/17	10	45.05	16	45.06	44.85	-6	28,397	-0.02%
2020/09/16	89	46.94	89	46.99	44.80	0	28,682	0.00%
2020/09/15	4	45.35	35	45.38	45.60	-31	27,687	-0.11%
2020/09/14	16	44.63	17	45.21	45.35	-1	27,735	0.00%
2020/09/11	117	44.50	96	44.72	43.55	21	27,740	0.08%	大買/
2020/09/10	39	44.97	36	45.14	45.20	3	27,334	0.01%
2020/09/09	2	41.30	0	0.00	43.10	2	26,727	0.01%
2020/09/08	24	43.71	10	43.77	42.00	14	26,769	0.05%
2020/09/07	0	0.00	11	41.60	41.10	-11	26,467	-0.04%
2020/09/04	13	40.78	8	41.01	40.70	5	26,733	0.02%
2020/09/03	6	40.34	16	40.53	40.00	-10	26,980	-0.04%
2020/09/02	5	40.75	0	0.00	40.70	5	27,512	0.02%
2020/08/31	2	40.65	5	41.55	40.90	-3	28,092	-0.01%
2020/08/28	3	42.13	2	42.30	41.95	1	28,500	0.00%
2020/08/27	42	42.79	29	42.89	43.00	13	28,745	0.05%
2020/08/25	0	0.00	4	40.58	40.55	-4	27,928	-0.01%
2020/08/24	5	40.75	1	40.90	40.95	4	27,802	0.01%
2020/08/21	1	37.30	7	38.02	38.60	-6	27,556	-0.02%
2020/08/20	10	36.31	2	36.90	36.00	8	27,360	0.03%
2020/08/19	3	40.80	4	39.90	39.80	-1	27,072	0.00%
2020/08/18	1	40.80	0	0.00	40.65	1	26,969	0.00%
2020/08/17	0	0.00	1	40.65	41.60	-1	26,855	0.00%
2020/08/14	1	39.80	2	39.83	40.00	-1	26,705	0.00%
2020/08/13	1	41.10	0	0.00	40.80	1	26,553	0.00%
2020/08/12	22	42.09	20	41.70	41.70	2	26,458	0.01%
2020/08/11	5	42.54	0	0.00	42.35	5	26,375	0.02%
2020/08/10	1	44.10	0	0.00	43.80	1	26,238	0.00%
2020/08/07	59	44.10	59	43.60	44.10	0	26,110	0.00%
2020/08/06	65	43.33	57	45.45	43.30	8	25,941	0.03%
2020/08/05	57	44.90	56	45.45	44.90	1	25,721	0.00%
2020/08/04	49	45.52	47	45.90	45.50	2	25,608	0.01%
2020/08/03	69	45.40	70	44.41	45.00	-1	25,360	0.00%
2020/07/31	3	43.35	12	42.43	43.50	-9	24,925	-0.04%
2020/07/30	22	43.19	20	43.23	42.85	2	24,777	0.01%
2020/07/29	46	41.71	46.1	41.76	42.05	-0.1	24,471	0.00%
2020/07/28	41	42.15	31	42.65	42.45	10	24,103	0.04%
2020/07/27	21	43.77	40	42.47	41.30	-19	23,559	-0.08%
2020/07/24	33	45.77	31	46.03	45.25	2	22,739	0.01%
2020/07/23	34	47.51	17	48.06	46.40	17	22,027	0.08%
2020/07/22	14	47.75	14	48.93	48.90	0	20,659	0.00%
2020/07/21	17	47.52	14	48.04	46.50	3	20,015	0.01%
2020/07/20	3	45.87	1	46.30	46.00	2	19,641	0.01%
2020/07/17	19	48.12	9	48.34	47.95	10	19,257	0.05%
2020/07/16	1	48.70	4	49.14	49.90	-3	18,808	-0.02%
2020/07/15	9	49.54	1	48.25	48.00	8	18,398	0.04%
2020/07/14	77	51.10	78	50.19	49.55	-1	17,841	-0.01%
2020/07/13	21	50.18	20	50.67	51.70	1	16,851	0.01%
2020/07/10	12	47.20	16.1	47.34	47.00	-4.1	15,959	-0.03%
2020/07/09	2	49.25	2.1	50.02	48.00	-0.1	15,411	0.00%
2020/07/08	16	50.76	3.1	50.53	50.40	12.9	14,907	0.09%
2020/07/07	22	51.17	20.1	50.73	49.55	1.9	14,327	0.01%
2020/07/06	3	50.60	33.1	50.81	51.20	-30.1	12,979	-0.23%
2020/07/03	14	44.35	31.1	45.20	46.60	-17.1	11,693	-0.15%
2020/07/02	27	42.28	16.1	41.43	42.40	10.9	10,655	0.10%
2020/07/01	6	40.13	2.1	39.95	39.90	3.9	9,688	0.04%
2020/06/30	2	37.88	1.1	37.90	37.50	0.9	8,861	0.01%
2020/06/29	14	37.32	2.1	37.52	36.45	11.9	8,584	0.14%
2020/06/24	5	38.90	1.1	38.96	39.10	3.9	8,190	0.05%
2020/06/23	12	40.90	1.1	41.31	40.00	10.9	7,657	0.14%
2020/06/22	3	41.25	0.1	41.00	41.35	2.9	7,114	0.04%
2020/06/19	4	41.10	2.1	41.43	40.30	1.9	6,872	0.03%
2020/06/18	6	37.48	24.1	37.67	40.45	-18.1	6,544	-0.28%
2020/06/17	8	36.75	17.1	36.43	37.00	-9.1	6,123	-0.15%
2020/06/16	7	36.47	1.1	37.39	36.35	5.9	5,960	0.10%
2020/06/15	0	0.00	12.1	36.16	35.80	-12.1	5,797	-0.21%
2020/06/12	5	34.53	16	34.91	36.50	-11	5,526	-0.20%
2020/06/11	14	33.79	35.1	35.19	33.45	-21.1	5,069	-0.42%
2020/06/10	41	36.25	0.1	35.95	36.15	40.9	4,599	0.89%
2020/06/09	21	36.70	1	37.00	37.00	20	4,236	0.47%
2020/06/08	0	0.00	0.1	33.65	33.65	-0.1	3,662	0.00%
2020/06/05	6	29.42	41.2	30.39	30.60	-35.2	3,512	-1.00%
2020/06/04	10	27.80	0.1	27.85	27.85	9.9	2,890	0.34%
2020/06/03	30	25.22	20.1	24.95	25.35	9.9	2,383	0.42%
2020/06/02	0	0.00	0.1	24.00	24.00	-0.1	1,930	-0.01%
2020/06/01	0	0.00	0.1	21.85	21.85	-0.1	1,854	-0.01%
2020/05/29	0	0.00	0.7	20.00	19.90	-0.7	1,838	-0.04%
2020/05/28	0	0.00	0.1	19.90	19.90	-0.1	1,832	-0.01%
2020/05/27	0	0.00	0.2	19.85	19.85	-0.2	1,853	-0.01%
2020/05/26	0	0.00	0.2	19.80	19.90	-0.2	1,878	-0.01%
2020/05/25	0	0.00	0.2	19.65	19.80	-0.2	1,852	-0.01%
2020/05/22	0	0.00	0.7	19.60	19.75	-0.7	1,864	-0.04%
2020/05/21	0	0.00	0.2	19.50	19.70	-0.2	1,909	-0.01%
2020/05/20	0	0.00	0.2	19.60	19.75	-0.2	1,912	-0.01%
2020/05/19	0	0.00	0.2	19.70	19.80	-0.2	1,915	-0.01%
2020/05/18	0	0.00	0.2	19.90	20.05	-0.2	1,920	-0.01%
2020/05/15	0	0.00	0.5	19.50	19.65	-0.5	1,909	-0.03%
2020/05/14	0	0.00	0.2	19.65	19.65	-0.2	1,965	-0.01%
2020/05/13	10	19.98	0.2	19.85	20.00	9.8	1,980	0.49%
2020/05/12	0	0.00	0.2	19.90	19.90	-0.2	1,995	-0.01%
2020/05/11	0	0.00	0.2	20.45	20.55	-0.2	1,973	-0.01%
2020/05/08	0	0.00	0.3	19.30	19.40	-0.3	1,910	-0.02%
2020/05/07	0	0.00	0.2	19.10	19.30	-0.2	1,901	-0.01%
2020/05/06	0	0.00	0.2	18.90	19.05	-0.2	1,899	-0.01%
2020/05/05	0	0.00	0.2	18.95	18.95	-0.2	1,895	-0.01%
2020/05/04	0	0.00	0.2	18.95	18.95	-0.2	1,896	-0.01%
2020/04/30	0.2	19.40	0.1	19.40	19.40	0.1	1,916	0.01%
2020/04/29	0	0.00	0.2	19.10	19.25	-0.2	1,902	-0.01%
2020/04/28	0	0.00	0.2	19.10	19.25	-0.2	1,907	-0.01%
2020/04/27	0	0.00	5.2	18.99	18.95	-5.2	1,949	-0.27%
2020/04/24	0.2	18.90	0.1	18.90	18.90	0.1	1,947	0.01%
2020/04/23	0	0.00	0.2	18.95	19.05	-0.2	1,952	-0.01%
2020/04/22	0	0.00	3.2	18.45	18.55	-3.2	1,949	-0.16%
2020/04/21	4	18.31	0.2	18.15	18.15	3.8	1,937	0.20%
2020/04/20	1	18.80	0.2	18.95	19.00	0.8	1,929	0.04%
2020/04/17	0	0.00	2.1	19.81	19.20	-2.1	1,923	-0.11%
2020/04/16	0	0.00	0.2	19.15	19.15	-0.2	1,890	-0.01%
2020/04/15	0	0.00	0.2	19.20	19.30	-0.2	1,906	-0.01%
2020/04/14	0	0.00	0.3	19.00	19.05	-0.3	1,975	-0.02%
2020/04/13	0	0.00	0.1	18.20	18.25	-0.1	1,951	-0.01%
2020/04/10	0.1	17.95	0	0.00	17.95	0.1	2,033	0.00%
2020/04/01	0.4	16.05	0	0.00	16.05	0.4	1,971	0.02%
2020/03/27	0	0.00	4	16.10	15.80	-4	1,986	-0.20%
2020/03/20	0.5	15.05	0	0.00	15.05	0.5	1,901	0.03%
2020/03/13	2	17.35	5.2	17.36	18.60	-3.2	1,733	-0.18%
2020/03/12	0	0.00	1	19.55	19.20	-1	1,659	-0.06%
2020/03/11	0	0.00	0.2	21.15	21.20	-0.2	1,607	-0.01%
2020/03/10	0	0.00	1.2	21.07	21.15	-1.2	1,593	-0.08%
2020/03/09	0	0.00	0.2	21.65	21.65	-0.2	1,567	-0.01%
2020/03/06	7	22.51	0	0.00	22.50	7	1,520	0.46%
2020/03/02	0	0.00	2	21.50	21.40	-2	1,455	-0.14%
2020/02/14	3	22.20	3	22.40	22.40	0	1,243	0.00%
2020/02/04	0	0.00	2	21.30	21.25	-2	1,271	-0.16%
2020/01/31	0	0.00	0.2	21.20	21.40	-0.2	1,224	-0.02%
2020/01/20	0	0.00	0.1	22.15	22.25	-0.1	1,170	-0.01%
2020/01/07	11	22.78	1	23.05	22.60	10	1,091	0.92%
2020/01/03	0	0.00	2.3	22.68	22.60	-2.3	948	-0.24%
2020/01/02	0	0.00	1	22.40	22.45	-1	917	-0.11%
2019/12/31	2	22.30	1	22.45	22.45	1	893	0.11%
2019/12/27	0	0.00	0.2	22.15	22.30	-0.2	942	-0.02%
2019/12/13	0	0.00	0.2	21.90	22.00	-0.2	1,379	-0.01%
2019/11/29	0	0.00	0.6	21.45	21.60	-0.6	1,559	-0.04%
2019/11/28	0	0.00	5	21.55	21.55	-5	1,565	-0.32%
2019/11/01	0	0.00	0.2	22.80	22.80	-0.2	2,016	-0.01%
2019/10/18	0	0.00	0.1	22.70	22.90	-0.1	2,627	0.00%
2019/10/15	2	23.00	0	0.00	22.90	2	2,756	0.07%
2019/10/09	0	0.00	0.3	23.15	23.25	-0.3	2,756	-0.01%
2019/10/04	0	0.00	2.4	23.38	23.35	-2.4	2,787	-0.09%
2019/10/03	2	23.85	0	0.00	23.30	2	2,788	0.07%
2019/10/02	5	22.90	0	0.00	23.20	5	2,746	0.18%
2019/09/27	0	0.00	0.8	23.55	23.55	-0.8	2,716	-0.03%
2019/09/25	0	0.00	5	23.80	23.80	-5	2,708	-0.18%
2019/09/24	5	24.10	3	24.40	23.55	2	2,727	0.07%
2019/09/20	0	0.00	0.5	22.75	22.85	-0.5	2,514	-0.02%
2019/09/12	0	0.00	0.5	22.45	22.55	-0.5	2,621	-0.02%
2019/09/06	0	0.00	0.2	22.00	22.10	-0.2	2,706	-0.01%
2019/08/23	0	0.00	0.1	21.95	21.95	-0.1	3,340	0.00%
2019/08/21	1	22.10	0	0.00	22.10	1	3,367	0.03%
2019/08/19	2	22.30	0	0.00	21.95	2	3,439	0.06%
2019/08/16	0	0.00	0.6	22.35	22.35	-0.6	3,474	-0.02%
2019/08/13	0	0.00	3	22.73	22.70	-3	3,515	-0.09%
2019/08/12	0	0.00	0.4	22.30	22.30	-0.4	3,470	-0.01%
2019/08/05	1	22.35	1	22.30	21.90	0	3,368	0.00%
2019/08/02	0	0.00	0.7	22.55	22.55	-0.7	3,345	-0.02%
2019/07/31	0	0.00	1	23.50	23.55	-1	3,224	-0.03%
2019/07/26	1	22.50	3	22.45	22.40	-2	3,333	-0.06%
2019/07/24	1	22.40	0	0.00	22.40	1	3,310	0.03%
2019/07/19	0	0.00	0.9	21.85	22.00	-0.9	3,101	-0.03%
2019/07/18	1	21.95	0	0.00	21.90	1	3,066	0.03%
2019/07/12	0	0.00	0.7	21.00	21.15	-0.7	2,971	-0.02%
2019/07/05	0	0.00	0.6	21.00	21.15	-0.6	2,957	-0.02%
2019/06/28	0	0.00	0.8	21.00	21.05	-0.8	2,851	-0.03%
2019/06/21	2	21.05	2.6	20.85	20.85	-0.6	2,681	-0.02%
2019/06/20	1	21.20	1	21.10	21.10	0	2,652	0.00%
2019/06/18	0	0.00	0.2	21.05	21.10	-0.2	2,612	-0.01%
2019/06/14	0	0.00	1.2	21.65	21.80	-1.2	2,636	-0.05%
2019/06/13	2	22.15	2	21.90	21.80	0	2,606	0.00%
2019/06/06	2	21.43	3.3	21.33	21.35	-1.3	2,336	-0.06%
2019/06/04	0	0.00	5	21.30	21.45	-5	2,234	-0.22%
2019/05/31	0	0.00	0.7	20.30	20.40	-0.7	1,998	-0.04%
2019/05/24	0	0.00	0.4	19.45	19.60	-0.4	1,855	-0.02%
2019/05/22	5	20.36	5	20.14	19.95	0	1,804	0.00%
2019/05/10	0	0.00	0.2	19.35	19.30	-0.2	1,624	-0.01%
2019/05/07	2	20.60	23	20.28	20.25	-21	1,473	-1.42%
2019/05/06	41	19.87	21	19.85	19.90	20	1,359	1.47%
2019/05/03	0	0.00	1.1	18.81	19.00	-1.1	1,204	-0.09%
2019/03/19	6	19.48	6	19.18	19.40	0	1,057	0.00%
2019/02/15	0	0.00	0.1	19.65	19.25	-0.1	854	-0.01%
2019/01/28	5	19.50	0	0.00	19.20	5	877	0.57%
2019/01/25	0	0.00	0.1	19.15	19.20	-0.1	877	-0.01%
2019/01/21	0	0.00	2	19.50	19.35	-2	961	-0.21%
2019/01/18	0	0.00	0.4	19.35	19.45	-0.4	1,009	-0.04%
2018/12/21	0	0.00	5	18.20	18.75	-5	1,343	-0.37%
2018/12/17	2	20.05	2	19.95	19.80	0	1,381	0.00%
2018/10/15	0	0.00	2	20.00	19.95	-2	1,936	-0.10%
2018/10/11	3	19.70	0	0.00	19.05	3	1,930	0.16%
2018/10/09	0	0.00	2	20.98	21.00	-2	1,852	-0.11%
2018/10/05	0	0.00	0.1	20.75	20.90	-0.1	1,859	-0.01%
2018/10/03	6	22.32	5	22.22	22.10	1	1,801	0.06%
2018/09/28	0	0.00	0.2	21.50	21.50	-0.2	1,743	-0.01%
2018/09/21	0	0.00	0.2	20.80	20.80	-0.2	1,739	-0.01%
2018/09/14	0	0.00	0.2	20.95	21.00	-0.2	1,785	-0.01%
2018/09/10	4	20.55	3	20.55	20.40	1	1,876	0.05%
2018/09/07	1	21.50	0.2	21.55	21.55	0.8	2,132	0.04%
2018/09/06	9	22.50	9	22.50	22.55	0	2,131	0.00%
2018/09/05	106	22.84	102	23.00	22.90	4	2,100	0.19%	大買/大賣/
2018/09/04	5	21.57	4	22.00	22.10	1	1,916	0.05%
2018/08/31	0	0.00	2.1	20.90	21.00	-2.1	1,863	-0.11%
2018/08/24	0	0.00	0.1	20.50	20.50	-0.1	2,170	0.00%
2018/08/17	0	0.00	0.2	20.20	20.35	-0.2	2,417	-0.01%
2018/08/10	0	0.00	0.1	21.05	21.20	-0.1	2,805	0.00%
2018/08/03	0	0.00	0.1	21.50	21.65	-0.1	3,363	0.00%
2018/07/27	0	0.00	0.2	21.65	21.70	-0.2	3,507	-0.01%
2018/07/24	0	0.00	10	20.65	20.60	-10	3,579	-0.28%
2018/07/20	0	0.00	0.2	20.60	20.75	-0.2	3,586	-0.01%
2018/07/17	0	0.00	3	21.30	21.30	-3	3,597	-0.08%
2018/07/13	2	21.90	0.2	21.80	21.90	1.8	3,682	0.05%
2018/07/06	0	0.00	0.2	21.90	22.00	-0.2	3,832	-0.01%
2018/07/04	0	0.00	11	20.98	21.20	-11	3,886	-0.28%
2018/06/29	0	0.00	0.1	21.80	22.00	-0.1	3,887	0.00%
2018/06/25	1	22.70	1	22.30	21.95	0	3,983	0.00%
2018/06/22	2	22.40	1.2	22.46	22.35	0.8	3,980	0.02%
2018/06/21	5	22.90	0	0.00	22.80	5	4,012	0.12%
2018/06/20	4	22.75	5	22.55	22.70	-1	4,077	-0.02%
2018/06/15	20	25.00	10.2	24.27	23.30	9.8	4,109	0.24%
2018/06/14	1	23.45	0	0.00	23.55	1	3,840	0.03%
2018/06/13	0	0.00	3	23.13	23.10	-3	3,829	-0.08%
2018/06/12	10	23.75	0	0.00	23.25	10	3,865	0.26%
2018/06/08	0	0.00	1.1	22.90	22.85	-1.1	3,820	-0.03%
2018/06/06	6	23.15	0	0.00	23.15	6	3,954	0.15%
2018/06/05	0	0.00	1	23.65	23.15	-1	4,097	-0.02%
2018/06/04	2	24.00	8	23.93	23.75	-6	4,243	-0.14%
2018/06/01	10	23.90	10.2	23.55	23.40	-0.2	4,513	0.00%
2018/05/31	16	23.45	24	23.28	23.00	-8	4,763	-0.17%
2018/05/30	65	22.64	65	22.68	22.60	0	4,862	0.00%
2018/05/24	0	0.00	5	22.65	22.60	-5	4,837	-0.10%
2018/05/23	1	22.80	0	0.00	22.60	1	4,941	0.02%
2018/05/18	10	23.77	5.2	23.69	23.50	4.8	4,798	0.10%
2018/05/17	2	23.78	2	23.95	24.00	0	4,747	0.00%
2018/05/14	0	0.00	3	22.25	22.70	-3	4,493	-0.07%
2018/05/04	2	23.30	0.2	22.30	22.40	1.8	4,749	0.04%
2018/05/02	10	21.75	0	0.00	21.85	10	4,773	0.21%
2018/04/27	0	0.00	10	20.15	20.20	-10	4,877	-0.21%
2018/04/13	0	0.00	0.1	22.65	22.65	-0.1	5,892	0.00%
2018/04/11	0	0.00	4	23.10	22.90	-4	6,442	-0.06%
2018/04/03	3	21.75	0	0.00	22.00	3	7,239	0.04%
2018/03/29	2	22.00	0	0.00	21.65	2	8,384	0.02%
2018/03/27	5	22.95	0	0.00	22.85	5	8,554	0.06%
2018/03/23	0	0.00	5	22.55	22.30	-5	8,559	-0.06%
2018/03/21	5	24.25	0	0.00	24.20	5	8,472	0.06%
2018/03/20	1	23.95	0	0.00	23.65	1	8,406	0.01%
2018/03/19	2	23.80	0	0.00	23.80	2	8,398	0.02%
2018/03/09	1	25.40	1.2	25.03	25.25	-0.2	8,241	0.00%
2018/03/08	0	0.00	0.3	25.50	25.55	-0.3	8,076	0.00%
2018/03/07	5	25.25	2	25.03	24.10	3	7,887	0.04%
2018/03/06	3	24.60	0	0.00	25.00	3	7,555	0.04%
2018/03/05	34	23.45	34	22.92	23.30	0	7,214	0.00%
2018/02/27	0	0.00	1	21.80	21.65	-1	7,081	-0.01%
2018/02/23	1	22.50	0.2	22.50	22.60	0.8	7,427	0.01%
2018/02/21	10	21.75	0	0.00	21.90	10	7,570	0.13%
2018/02/06	5	21.20	0	0.00	21.10	5	7,317	0.07%
2018/01/26	0	23.50	0	0.00	23.50	0	6,808	0.00%
2018/01/25	0	0.00	7	24.19	24.20	-7	6,743	-0.10%
2018/01/24	0	0.00	2	24.40	24.00	-2	6,615	-0.03%
2018/01/23	2	25.20	1	24.10	24.00	1	6,549	0.02%
2018/01/22	1	24.20	0	0.00	24.65	1	6,448	0.02%
2018/01/19	0	0.00	0.2	23.15	23.25	-0.2	6,291	0.00%
2018/01/17	0	0.00	1	23.70	23.60	-1	6,174	-0.02%
2018/01/15	2	23.80	0	0.00	24.10	2	5,959	0.03%
2018/01/12	0	0.00	0.2	24.20	24.30	-0.2	5,873	0.00%
2018/01/10	0	0.00	5	25.30	25.40	-5	5,614	-0.09%
2018/01/09	5	24.65	11	24.00	25.00	-6	5,404	-0.11%
2018/01/08	3	25.20	6	25.48	24.15	-3	5,228	-0.06%
2018/01/05	12	23.92	1.2	24.14	24.00	10.8	4,691	0.23%
2018/01/03	1	23.80	2.8	24.09	24.00	-1.8	4,367	-0.04%
2018/01/02	2	22.95	3	22.60	23.15	-1	4,105	-0.02%