光洋科 (1785)-凱基-永華券商分點個股進出

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
60.7
漲跌
▲0.2
漲幅
+0.33%
成交量
3,376張
產業
上櫃其他電子類股
798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－凱基-永華券商分點個股進出

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

凱基-永華券商分點個股進出
凱基-永華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
2024/11/22	21.1	61.18	27	61.39	60.70	-5.9	16,878	-0.04%
2024/11/21	0	60.20	0	0.00	60.50	0	17,085	0.00%
2024/11/20	6	60.22	5.2	60.49	60.20	0.9	17,380	0.01%
2024/11/19	32	59.51	30	59.80	60.00	2	17,701	0.01%
2024/11/18	107.4	57.46	2	57.40	57.30	105.4	18,358	0.57%	大買/鉅額交易
2024/11/15	50.3	60.70	0	0.00	61.30	50.3	18,429	0.27%
2024/11/13	84	64.42	55	64.88	62.50	29	19,155	0.15%
2024/11/12	26	64.87	0	64.50	63.90	26	19,271	0.13%
2024/11/11	70	65.40	85	65.67	65.60	-15	19,266	-0.08%
2024/11/08	14	65.64	15	66.10	66.00	-1	19,368	-0.01%
2024/11/07	15	66.63	13	67.37	65.70	2	19,491	0.01%
2024/11/06	30	65.37	58.1	65.77	66.10	-28.1	19,474	-0.14%
2024/11/05	1	64.60	2.1	65.13	64.60	-1.1	19,685	-0.01%
2024/11/04	1	64.20	25	63.38	64.20	-24	19,935	-0.12%
2024/11/01	58.1	61.06	1	61.30	62.40	57.1	20,156	0.28%
2024/10/30	3	63.03	6	62.92	63.10	-3	20,146	-0.02%
2024/10/29	10	62.70	3	62.50	62.50	7	20,269	0.03%
2024/10/28	20.1	64.25	2	64.85	63.90	18.1	20,332	0.09%
2024/10/25	1	64.70	0	0.00	65.00	1	20,384	0.00%
2024/10/24	125	65.59	13	66.82	64.90	112	20,579	0.54%	大買/鉅額交易
2024/10/23	2	66.55	9	66.43	66.20	-7	20,629	-0.03%
2024/10/22	11	65.73	20	66.35	66.60	-9	20,640	-0.04%
2024/10/21	4	64.55	20	65.15	65.60	-16	20,880	-0.08%
2024/10/18	18	65.09	0	0.00	64.20	18	21,531	0.08%
2024/10/17	32	65.66	46	65.98	66.10	-14	21,743	-0.06%
2024/10/16	3	62.63	0	0.00	63.10	3	21,772	0.01%
2024/10/15	20	64.00	20	64.55	63.70	0	22,077	0.00%
2024/10/14	0	0.00	12	62.60	62.80	-12	22,303	-0.05%
2024/10/11	6	63.95	4	65.83	63.40	2	22,738	0.01%
2024/10/09	6	64.38	1.7	64.08	63.00	4.3	23,195	0.02%
2024/10/07	12	64.00	2	64.65	65.30	10	25,135	0.04%
2024/10/04	2.1	64.39	0	0.00	63.20	2.1	26,984	0.01%
2024/10/01	1.1	65.10	0	0.00	66.10	1.1	28,410	0.00%
2024/09/30	5	66.10	1	65.80	65.20	4	30,118	0.01%
2024/09/27	10.1	67.10	2	69.05	66.40	8.1	30,939	0.03%
2024/09/26	17	69.55	18.7	69.97	67.30	-1.7	31,229	-0.01%
2024/09/25	4	67.55	5	67.66	68.20	-1	31,016	0.00%
2024/09/24	1	66.70	1	68.30	67.10	0	31,265	0.00%
2024/09/23	11	68.39	2	70.10	68.00	9	31,722	0.03%
2024/09/20	21	71.05	17	69.69	69.30	4	32,083	0.01%
2024/09/19	4	68.90	9.7	69.57	70.10	-5.7	32,738	-0.02%
2024/09/18	23	67.68	26	68.65	67.20	-3	33,381	-0.01%
2024/09/16	1.7	66.62	11	67.54	67.50	-9.3	33,291	-0.03%
2024/09/13	2	62.60	5	63.34	64.20	-3	32,958	-0.01%
2024/09/12	1	60.40	0.3	60.50	60.30	0.7	33,337	0.00%
2024/09/11	0.3	59.00	0	0.00	59.20	0.3	33,704	0.00%
2024/09/10	1	59.00	0	0.00	58.20	1	34,236	0.00%
2024/09/09	2	59.40	1	59.20	59.70	1	34,498	0.00%
2024/09/06	1	61.00	12	61.03	61.00	-11	35,303	-0.03%
2024/09/05	101	61.00	0	0.00	61.00	101	35,237	0.29%	大買/鉅額交易
2024/09/04	6	62.53	6	61.57	61.20	0	35,124	0.00%
2024/09/03	2	67.00	0	0.00	66.10	2	34,854	0.01%
2024/09/02	78.9	68.40	76.1	68.64	68.30	2.7	34,520	0.01%
2024/08/30	38	65.96	28.2	66.25	66.20	9.8	33,567	0.03%
2024/08/28	1	62.80	5	63.10	62.90	-4	32,771	-0.01%
2024/08/27	5	62.90	0	0.00	63.10	5	32,892	0.02%
2024/08/26	6	63.95	1	65.00	63.10	5	33,215	0.02%
2024/08/23	2	61.75	6	62.10	63.30	-4	33,316	-0.01%
2024/08/22	3.1	63.28	3.4	64.07	62.70	-0.4	33,218	0.00%
2024/08/21	5.2	64.34	2	65.50	65.00	3.2	32,994	0.01%
2024/08/20	10.2	65.26	2	64.95	65.20	8.2	32,695	0.02%
2024/08/19	1	62.80	2.3	63.51	62.90	-1.3	32,098	0.00%
2024/08/16	2.3	62.57	5	62.86	62.90	-2.7	32,031	-0.01%
2024/08/15	2	62.20	8	61.41	62.90	-6	31,861	-0.02%
2024/08/14	6	60.17	8	60.29	59.80	-2	31,642	-0.01%
2024/08/13	6	59.00	11	58.84	58.90	-5	31,516	-0.02%
2024/08/12	2	57.95	0	0.00	58.70	2	31,507	0.01%
2024/08/09	3.2	58.44	3	59.33	58.20	0.2	31,370	0.00%
2024/08/08	5.2	57.80	2	58.50	57.70	3.2	31,136	0.01%
2024/08/07	5	59.36	11	59.89	59.60	-6	31,012	-0.02%
2024/08/06	2	56.70	4	56.48	57.30	-2	30,666	-0.01%
2024/08/05	1	56.00	5	56.32	55.60	-4	30,313	-0.01%
2024/08/02	1.5	61.93	0	0.00	61.40	1.5	30,055	0.00%
2024/08/01	0.3	63.90	6	63.90	63.50	-5.7	29,954	-0.02%
2024/07/31	0	63.70	1	63.20	63.20	-1	29,836	0.00%
2024/07/30	7	61.34	9	61.12	63.00	-2	29,745	-0.01%
2024/07/29	0	0.00	0	61.20	60.90	0	29,633	0.00%
2024/07/26	1	62.60	0	0.00	63.00	1	29,378	0.00%
2024/07/23	6	64.63	5	64.80	64.90	1	29,187	0.00%
2024/07/22	3	63.90	1	63.90	63.20	2	28,974	0.01%
2024/07/19	10	65.75	4	68.03	65.00	6	28,585	0.02%
2024/07/18	5	70.40	6	71.35	71.40	-1	27,870	0.00%
2024/07/17	2.1	72.13	8	72.20	71.50	-5.9	27,380	-0.02%
2024/07/16	17	71.54	5.1	71.56	70.20	11.9	27,095	0.04%
2024/07/15	8	72.30	4	71.45	71.10	4	26,835	0.01%
2024/07/12	19	73.03	6	72.73	72.20	13	26,557	0.05%
2024/07/11	15	75.19	15	75.33	74.90	0	26,162	0.00%
2024/07/10	9	74.70	26	74.53	74.00	-17	25,597	-0.07%
2024/07/09	36.1	72.99	26.1	74.81	71.90	10	25,082	0.04%
2024/07/08	46.3	73.50	15.5	74.13	73.40	30.8	24,072	0.13%
2024/07/05	8.1	71.32	58.1	72.76	75.30	-50	22,209	-0.23%
2024/07/04	19.3	70.00	31	69.70	68.50	-11.7	20,746	-0.06%
2024/07/03	28.2	66.69	8	66.45	66.80	20.2	19,086	0.11%
2024/07/02	9.7	64.44	3	64.50	63.10	6.7	18,279	0.04%
2024/07/01	1	64.10	5	64.50	64.00	-4	17,710	-0.02%
2024/06/28	11	65.85	6	66.45	65.30	5	17,412	0.03%
2024/06/27	6	65.47	3.1	66.05	65.30	2.9	17,079	0.02%
2024/06/26	13.3	67.91	22	67.98	67.50	-8.7	16,665	-0.05%
2024/06/25	17	66.63	116.1	67.53	69.00	-99	16,317	-0.61%	大賣/
2024/06/24	20	67.91	15.2	67.94	66.50	4.9	14,978	0.03%
2024/06/21	108	60.28	30.4	62.60	66.20	77.6	13,527	0.57%	大買/
2024/06/20	2	58.65	20.6	60.05	60.20	-18.6	12,674	-0.15%
2024/06/19	10	58.41	10.7	58.86	58.00	-0.7	12,249	-0.01%
2024/06/18	8	56.75	11	56.19	56.60	-3	11,938	-0.03%
2024/06/17	6	55.82	4.2	55.74	55.70	1.9	12,113	0.02%
2024/06/14	3	52.87	12	53.27	52.20	-9	11,714	-0.08%
2024/06/13	2	53.09	32.2	52.60	53.40	-30.1	11,331	-0.27%
2024/06/12	2	48.93	0	0.00	48.55	2	10,444	0.02%
2024/06/11	6	48.80	0.2	48.70	48.75	5.8	10,450	0.06%
2024/06/07	0	0.00	9.4	49.02	49.45	-9.4	10,442	-0.09%
2024/06/06	2	47.58	1	48.75	47.75	1	10,370	0.01%
2024/06/05	3	48.00	1	47.50	47.75	2	10,350	0.02%
2024/06/04	2	49.23	4	49.89	48.90	-2	10,442	-0.02%
2024/06/03	2	49.05	0	0.00	48.85	2	10,868	0.02%
2024/05/31	12	48.93	1	49.75	49.75	11	10,827	0.10%
2024/05/30	0	0.00	23.1	51.17	50.40	-23.1	10,703	-0.22%
2024/05/29	2	49.70	7.4	50.08	50.30	-5.4	10,433	-0.05%
2024/05/28	1	48.05	3	48.32	48.15	-2	10,051	-0.02%
2024/05/27	2	47.45	1.1	47.76	47.65	0.9	9,949	0.01%
2024/05/24	6	46.39	1	46.85	46.70	5	9,928	0.05%
2024/05/23	0	0.00	1	47.00	47.10	-1	9,946	-0.01%
2024/05/22	0	0.00	5	47.11	47.80	-5	9,843	-0.05%
2024/05/21	6	46.23	10.1	46.43	46.95	-4.1	9,706	-0.04%
2024/05/20	1.1	44.69	0	0.00	44.50	1.1	9,498	0.01%
2024/05/17	1	44.60	0	0.00	43.80	1	9,342	0.01%
2024/05/16	0	0.00	9.1	45.59	44.90	-9.1	9,325	-0.10%
2024/05/14	2	44.15	0	0.00	44.00	2	9,650	0.02%
2024/05/13	6	43.73	0	0.00	44.20	6	9,630	0.06%
2024/05/09	2	43.10	0	0.00	43.00	2	9,551	0.02%
2024/05/08	2	43.30	2	44.25	44.45	0	9,508	0.00%
2024/05/07	1	43.10	0	0.00	42.80	1	9,450	0.01%
2024/05/06	2	42.75	1	43.45	43.15	1	9,433	0.01%
2024/05/03	0.4	45.00	0	0.00	43.40	0.4	9,391	0.00%
2024/05/02	1.1	44.20	0	0.00	44.70	1.1	9,343	0.01%
2024/04/30	6	44.58	0	0.00	44.50	6	9,349	0.06%
2024/04/29	0.4	44.75	0	0.00	45.00	0.4	9,405	0.00%
2024/04/25	6	44.43	0	0.00	44.40	6	9,368	0.06%
2024/04/24	2	45.30	0	45.20	45.10	2	9,332	0.02%
2024/04/22	0	44.50	0	0.00	44.20	0	9,274	0.00%
2024/04/19	4	46.31	1	46.40	46.25	3	9,165	0.03%
2024/04/18	5	48.15	0	0.00	47.80	5	8,999	0.06%
2024/04/17	0	0.00	4	49.26	48.95	-4	8,892	-0.05%
2024/04/16	5	48.53	3.1	48.11	47.30	1.9	8,740	0.02%
2024/04/15	4.4	49.82	6.1	50.14	48.75	-1.7	8,511	-0.02%
2024/04/12	4.2	48.59	10	49.14	48.75	-5.8	8,019	-0.07%
2024/04/11	6.2	48.41	1	48.25	48.10	5.2	7,909	0.07%
2024/04/10	1.4	49.29	7	49.63	49.05	-5.6	7,808	-0.07%
2024/04/09	3	50.13	2	49.75	49.60	1	7,656	0.01%
2024/04/08	20	48.88	2	48.10	48.70	18	7,433	0.24%
2024/04/03	8	47.57	6	47.87	47.90	2	7,262	0.03%
2024/04/02	1	48.05	0	0.00	47.85	1	7,177	0.01%
2024/04/01	9	49.04	2	48.55	48.55	7	7,064	0.10%
2024/03/29	5	49.47	5.1	49.75	49.55	-0.1	6,895	0.00%
2024/03/28	5	50.66	7.2	50.85	49.55	-2.2	6,529	-0.03%
2024/03/27	0	49.90	23.1	50.17	50.10	-23.1	5,985	-0.39%
2024/03/26	1	47.60	0.1	48.92	47.40	0.9	5,732	0.02%
2024/03/25	2	48.90	4	48.30	48.60	-2	5,586	-0.04%
2024/03/22	3	49.67	2	49.85	49.00	1	5,434	0.02%
2024/03/21	11	51.14	13.1	50.17	50.00	-2.1	5,201	-0.04%
2024/03/20	4	49.15	21.5	49.54	49.55	-17.5	4,624	-0.38%
2024/03/19	2.8	46.64	5.2	46.08	46.25	-2.4	3,990	-0.06%
2024/03/18	0.4	44.88	7	44.66	44.95	-6.6	3,809	-0.17%
2024/03/15	2	43.83	2	44.15	43.50	0	3,753	0.00%
2024/03/14	3	44.25	7	43.42	44.25	-4	3,720	-0.11%
2024/03/13	4.1	43.89	11	44.45	43.70	-6.9	3,689	-0.19%
2024/03/12	7	43.20	0	0.00	43.70	7	3,626	0.19%
2024/03/11	2	43.35	0	0.00	42.90	2	3,608	0.06%
2024/03/08	14.5	44.96	8	43.88	44.00	6.5	3,594	0.18%
2024/03/07	12.2	47.71	12	48.42	46.20	0.2	3,465	0.01%
2024/03/06	0.1	45.10	17	45.34	45.90	-16.9	2,950	-0.57%
2024/03/05	5.1	44.61	1.7	45.09	44.85	3.4	2,880	0.12%
2024/03/04	6.1	45.00	3	45.43	45.30	3.1	2,797	0.11%
2024/03/01	0	44.20	0	0.00	43.90	0	2,656	0.00%
2024/02/29	0	0.00	1.1	43.91	44.25	-1.1	2,641	-0.04%
2024/02/27	0.1	43.55	2	44.50	43.40	-1.9	2,606	-0.07%
2024/02/26	1	44.40	16	44.57	44.50	-15	2,614	-0.57%
2024/02/22	10	43.40	0	0.00	43.35	10	2,538	0.39%
2024/02/21	0	0.00	5	44.32	44.50	-5	2,499	-0.20%
2024/02/20	1	43.70	0	0.00	43.50	1	2,392	0.04%
2024/02/19	8	43.50	0.2	43.58	43.35	7.8	2,339	0.34%
2024/02/16	11.6	44.18	5	44.50	44.15	6.6	2,236	0.30%
2024/02/15	0	0.00	14.1	41.76	42.15	-14.1	1,977	-0.71%
2024/01/29	0	0.00	5	40.60	40.05	-5	2,053	-0.24%
2024/01/17	0	0.00	2	37.33	37.10	-2	2,362	-0.08%
2024/01/12	0	0.00	1	38.15	37.95	-1	2,836	-0.04%
2024/01/09	2	37.95	0	0.00	37.85	2	2,904	0.07%
2024/01/03	1	38.55	14	38.60	38.65	-13	3,031	-0.43%
2024/01/02	10	38.70	0	0.00	38.80	10	3,019	0.33%
2023/12/29	14	38.85	0	0.00	38.85	14	3,022	0.46%
2023/12/18	0	0.00	5	40.05	39.40	-5	2,978	-0.17%
2023/12/11	1	39.35	0	0.00	39.15	1	2,956	0.03%
2023/12/07	1	39.50	1	39.60	39.10	0	2,936	0.00%
2023/12/06	1	39.35	0.3	39.75	39.35	0.7	2,924	0.03%
2023/12/05	6	39.85	0	0.00	39.90	6	2,901	0.21%
2023/11/30	2	40.50	0	0.00	40.50	2	2,767	0.07%
2023/11/29	1	41.05	1	40.45	40.30	0	2,772	0.00%
2023/11/23	0	0.00	2	41.80	40.85	-2	2,742	-0.07%
2023/11/22	0	0.00	2	40.90	41.15	-2	2,657	-0.08%
2023/11/20	0	0.00	8	40.70	40.55	-8	2,567	-0.31%
2023/11/17	0	0.00	1	39.70	40.05	-1	2,520	-0.04%
2023/11/16	0	0.00	1	39.40	39.60	-1	2,493	-0.04%
2023/11/14	0	0.00	2	39.00	39.25	-2	2,516	-0.08%
2023/11/10	5	38.46	0	0.00	38.10	5	2,487	0.20%
2023/11/09	8	38.90	0	0.00	39.05	8	2,462	0.32%
2023/11/07	2	40.20	0	0.00	40.05	2	2,471	0.08%
2023/11/06	0	0.00	3	40.92	40.80	-3	2,458	-0.12%
2023/11/03	2	39.18	2	39.60	39.45	0	2,315	0.00%
2023/11/02	2	39.15	0	0.00	39.10	2	2,323	0.09%
2023/10/31	0	0.00	1	39.35	39.10	-1	2,725	-0.04%
2023/10/30	3	40.70	5	40.52	40.80	-2	3,481	-0.06%
2023/10/26	1	39.60	0	0.00	40.00	1	3,376	0.03%
2023/10/25	0	0.00	2	40.50	40.20	-2	3,416	-0.06%
2023/10/23	1	39.80	3	40.12	39.70	-2	3,298	-0.06%
2023/10/20	2	40.13	15	40.20	39.65	-13	3,099	-0.42%
2023/10/19	0	0.00	4	38.69	38.80	-4	2,914	-0.14%
2023/10/17	0	0.00	2	38.75	38.60	-2	2,897	-0.07%
2023/10/12	0	0.00	2	37.95	38.05	-2	2,888	-0.07%
2023/10/11	0	0.00	1	37.95	37.40	-1	2,880	-0.03%
2023/09/28	0	0.00	5	36.40	36.45	-5	3,331	-0.15%
2023/09/27	2	36.15	0	0.00	35.95	2	3,379	0.06%
2023/09/26	0	0.00	1	36.45	36.45	-1	3,399	-0.03%
2023/09/22	0	0.00	9	36.55	36.65	-9	3,438	-0.26%
2023/09/21	1	36.80	0	0.00	36.95	1	3,464	0.03%
2023/09/20	3	37.50	0	0.00	37.20	3	3,509	0.09%
2023/09/19	0	0.00	2	37.90	37.65	-2	3,713	-0.05%
2023/09/18	9	38.10	5	37.95	37.85	4	3,821	0.10%
2023/09/15	0	0.00	1	37.80	37.75	-1	3,803	-0.03%
2023/09/04	0	0.00	2	37.45	37.60	-2	4,203	-0.05%
2023/09/01	2	37.10	2	37.40	37.25	0	4,357	0.00%
2023/08/31	0	0.00	27	36.85	37.50	-27	4,358	-0.62%
2023/08/30	0	0.00	2	36.60	36.30	-2	4,342	-0.05%
2023/08/29	2	36.05	0	0.00	36.30	2	4,357	0.05%
2023/08/25	2	35.60	0	0.00	36.30	2	4,386	0.05%
2023/08/24	0	0.00	1	36.15	36.00	-1	4,386	-0.02%
2023/08/23	0	0.00	2	35.70	35.65	-2	4,403	-0.05%
2023/08/21	1	35.60	0	0.00	35.45	1	4,624	0.02%
2023/08/16	1	35.15	0	0.00	35.15	1	4,911	0.02%
2023/08/15	5	35.45	1	35.40	35.50	4	4,916	0.08%
2023/08/14	28	35.59	5	35.30	35.00	23	4,906	0.47%
2023/08/11	0	0.00	2	36.65	36.40	-2	4,859	-0.04%
2023/08/10	4	37.10	3	37.43	37.10	1	4,828	0.02%
2023/08/09	1	37.35	0	0.00	37.15	1	4,791	0.02%
2023/08/08	0	0.00	10	37.40	37.75	-10	4,765	-0.21%
2023/08/07	1	37.40	0	0.00	37.55	1	4,735	0.02%
2023/08/04	29	37.42	1	37.30	37.25	28	4,646	0.60%
2023/08/02	11.5	40.99	13	40.62	41.35	-1.5	4,297	-0.03%
2023/07/31	23	37.60	0	0.00	37.60	23	3,499	0.66%
2023/07/28	1	37.50	0	0.00	37.80	1	3,457	0.03%
2023/07/27	2	36.20	8	37.60	38.20	-6	3,365	-0.18%
2023/07/26	2	36.05	2	36.50	36.15	0	3,277	0.00%
2023/07/24	10	35.80	0	0.00	35.60	10	3,270	0.31%
2023/07/21	10	36.80	0.1	36.90	36.60	9.9	3,243	0.31%
2023/07/19	1	37.10	0.1	37.25	37.00	0.9	3,239	0.03%
2023/07/18	37	38.73	0	0.00	38.20	37	3,235	1.14%
2023/07/17	0	0.00	3	39.03	39.10	-3	3,200	-0.09%
2023/07/14	2	38.55	2	39.00	38.55	0	3,193	0.00%
2023/07/12	3	38.48	0	0.00	38.50	3	3,227	0.09%
2023/07/11	4	39.15	0	0.00	39.15	4	3,190	0.13%
2023/07/10	0	0.00	0.1	40.55	40.95	-0.1	3,058	0.00%
2023/07/07	0	0.00	11.1	38.93	39.20	-11.1	2,909	-0.38%
2023/07/06	1	39.40	1	39.40	39.45	0	2,912	0.00%
2023/07/04	3	38.95	1	38.75	38.85	2	2,846	0.07%
2023/07/03	1	38.50	0	0.00	38.45	1	2,860	0.03%
2023/06/30	5	38.10	0	0.00	38.35	5	2,848	0.18%
2023/06/27	1	39.75	1	39.80	38.95	0	2,766	0.00%
2023/06/26	0	0.00	1	39.80	39.45	-1	2,568	-0.04%
2023/06/15	0	0.00	1	38.80	39.20	-1	2,546	-0.04%
2023/06/14	2	38.88	0	0.00	38.80	2	2,531	0.08%
2023/06/13	0	0.00	2	39.45	39.10	-2	2,512	-0.08%
2023/06/12	2	38.10	2	38.60	38.10	0	2,290	0.00%
2023/06/08	2	38.60	2	38.80	38.55	0	2,348	0.00%
2023/06/07	0	0.00	3	38.57	39.25	-3	2,324	-0.13%
2023/06/06	0	37.70	0	0.00	37.60	0	2,156	0.00%
2023/06/05	0	0.00	1	37.95	37.95	-1	2,165	-0.05%
2023/05/29	0	0.00	0.3	37.70	37.40	-0.3	2,132	-0.02%
2023/05/26	35	37.44	21	37.60	37.55	14	2,113	0.66%
2023/05/25	21	38.98	3	38.90	38.85	18	2,011	0.89%
2023/05/24	2	39.33	4.5	39.09	39.55	-2.5	1,899	-0.13%
2023/05/23	0	0.00	27	37.70	37.85	-27	1,676	-1.61%
2023/05/22	0	0.00	1	37.60	37.60	-1	1,632	-0.06%
2023/05/18	10	36.35	0	0.00	36.05	10	1,573	0.64%
2023/05/17	0	36.00	0	0.00	36.10	0	1,587	0.00%
2023/05/05	0	0.00	3	37.42	37.10	-3	1,907	-0.16%
2023/04/28	0	0.00	17	36.29	36.35	-17	2,106	-0.81%
2023/04/25	2	34.95	0	0.00	34.95	2	2,091	0.10%
2023/04/24	17	35.80	0	0.00	35.75	17	2,071	0.82%
2023/04/21	1	35.90	0	0.00	35.65	1	2,072	0.05%
2023/04/20	1	36.80	2	36.60	36.50	-1	2,049	-0.05%
2023/04/19	0	0.00	1	37.05	37.10	-1	2,043	-0.05%
2023/04/18	0	0.00	2	38.20	37.75	-2	2,022	-0.10%
2023/04/06	0	0.00	2	37.03	36.75	-2	1,842	-0.11%
2023/03/30	0	36.45	0	0.00	36.30	0	1,809	0.00%
2023/03/27	1	36.95	0	0.00	36.90	1	1,819	0.05%
2023/03/24	0	37.10	3	37.40	37.05	-3	1,822	-0.16%
2023/03/23	1	36.90	1	36.85	36.85	0	1,803	0.00%
2023/03/21	3	37.15	2	37.45	36.75	1	1,759	0.06%
2023/03/20	1	36.40	37	36.18	36.55	-36	1,723	-2.09%
2023/03/17	1	36.10	0	0.00	35.30	1	1,717	0.06%
2023/03/16	6	36.22	14	37.20	35.95	-8	1,702	-0.47%
2023/03/15	4	36.28	10	36.43	36.10	-6	1,682	-0.36%
2023/03/14	14	37.80	1	37.70	36.10	13	1,768	0.74%
2023/03/01	10	36.55	0	0.00	36.70	10	1,910	0.52%
2023/02/24	0	0.00	1	37.10	37.00	-1	1,906	-0.05%
2023/02/14	1	37.15	0	0.00	37.10	1	2,351	0.04%
2023/02/09	4	37.88	0	37.90	37.60	4	2,389	0.17%
2023/02/08	2	38.18	2	38.40	38.60	0	2,348	0.00%
2023/02/07	0	0.00	1	37.45	37.60	-1	2,297	-0.04%
2023/02/02	2	37.70	5	37.36	37.60	-3	2,048	-0.15%
2023/01/31	0	0.00	37	34.54	34.65	-37	1,806	-2.05%
2023/01/30	0	0.00	20	33.90	33.75	-20	1,779	-1.12%
2023/01/16	0	33.30	0	0.00	33.30	0	1,773	0.00%
2023/01/11	5	33.50	0	0.00	33.25	5	1,762	0.28%
2023/01/05	0	0.00	1	33.10	33.25	-1	1,781	-0.06%
2022/12/28	1	32.30	0	0.00	32.00	1	1,787	0.06%
2022/12/26	0	0.00	1	32.20	32.20	-1	1,813	-0.06%
2022/12/20	0	32.75	0	0.00	31.90	0	1,993	0.00%
2022/12/15	0	0.00	1	33.60	33.30	-1	2,027	-0.05%
2022/12/14	1	33.25	2	33.15	33.10	-1	2,032	-0.05%
2022/12/13	1	33.10	0	0.00	32.90	1	2,045	0.05%
2022/12/09	1	33.75	0	0.00	33.75	1	2,199	0.05%
2022/12/08	2	33.20	10	33.25	33.20	-8	2,177	-0.37%
2022/12/07	27	34.15	0	0.00	33.65	27	2,169	1.24%
2022/12/06	1	35.40	0	0.00	34.45	1	2,152	0.05%
2022/12/05	0	0.00	3	34.60	35.25	-3	2,061	-0.15%
2022/12/02	0	0.00	1	34.55	34.30	-1	1,998	-0.05%
2022/12/01	0	0.00	2	34.45	34.10	-2	1,991	-0.10%
2022/11/30	0	33.60	0	0.00	33.90	0	1,962	0.00%
2022/11/28	1	33.20	0	0.00	33.50	1	1,952	0.05%
2022/11/25	1	33.70	0	0.00	33.25	1	1,943	0.05%
2022/11/24	1	33.70	0	0.00	33.80	1	1,934	0.05%
2022/11/23	0.1	34.45	1	35.60	34.30	-0.9	1,908	-0.05%
2022/11/22	5	32.80	0	0.00	32.90	5	1,809	0.28%
2022/11/18	1	33.90	0	0.00	33.40	1	1,786	0.06%
2022/11/17	2	34.25	0	0.00	34.25	2	1,754	0.11%
2022/11/16	1	34.55	2	34.30	35.00	-1	1,701	-0.06%
2022/11/15	2	34.44	5	34.23	34.45	-3	1,502	-0.20%
2022/11/14	0	0.00	7	30.67	31.35	-7	1,397	-0.50%
2022/11/11	1	30.00	0	0.00	30.00	1	1,374	0.07%
2022/11/09	1	30.30	0	0.00	30.20	1	1,380	0.07%
2022/11/08	1	30.15	1	30.15	29.95	0	1,416	0.00%
2022/11/04	1	28.85	0	0.00	28.85	1	1,402	0.07%
2022/11/02	0	0.00	1	28.95	29.05	-1	1,428	-0.07%
2022/11/01	1	28.25	20	27.85	28.25	-19	1,433	-1.33%
2022/10/25	0	0.00	10	27.85	27.75	-10	1,522	-0.66%
2022/10/20	0	28.95	0	0.00	28.75	0	1,533	0.00%
2022/10/19	6	29.62	0	0.00	29.50	6	1,542	0.39%
2022/10/18	0	0.00	1	29.00	28.95	-1	1,543	-0.06%
2022/10/14	0	0.00	1	29.00	29.05	-1	1,550	-0.06%
2022/10/13	1	28.25	0	0.00	27.70	1	1,560	0.06%
2022/10/12	0	0.00	2	29.00	29.20	-2	1,547	-0.13%
2022/10/11	0	0.00	1	30.20	29.60	-1	1,551	-0.06%
2022/10/07	0	0.00	1	31.15	31.20	-1	1,552	-0.06%
2022/10/05	0	31.00	4	31.40	31.15	-4	1,598	-0.25%
2022/09/30	1	29.65	8	29.13	29.90	-7	1,643	-0.43%
2022/09/29	3.2	29.60	0	0.00	29.60	3.2	1,643	0.19%
2022/09/28	3	31.02	1	30.15	29.30	2	1,639	0.12%
2022/09/26	1	33.70	0	0.00	32.90	1	1,518	0.07%
2022/09/23	5	35.20	0	0.00	35.05	5	1,523	0.33%
2022/09/21	1	35.80	0	0.00	35.60	1	1,526	0.07%
2022/09/19	2	36.30	57	37.02	36.25	-55	1,536	-3.58%
2022/09/16	63	38.72	4	38.78	38.05	59	1,501	3.93%
2022/09/15	1	36.30	0	0.00	36.10	1	1,391	0.07%
2022/09/14	0	0.00	1	35.90	36.20	-1	1,409	-0.07%
2022/09/13	10	37.21	0	0.00	36.80	10	1,425	0.70%
2022/09/12	0	0.00	3	37.35	37.25	-3	1,469	-0.20%
2022/09/07	0.3	35.90	0	0.00	35.70	0.3	1,527	0.02%
2022/09/06	3	36.65	0	0.00	36.65	3	1,524	0.20%
2022/09/05	1	37.10	0	0.00	36.95	1	1,552	0.06%
2022/09/02	0	38.00	0	0.00	37.60	0	1,568	0.00%
2022/09/01	2	38.48	0	0.00	38.30	2	1,566	0.13%
2022/08/29	1	38.00	0	0.00	38.00	1	1,615	0.06%
2022/08/24	0	0.00	1	38.05	38.00	-1	1,767	-0.06%
2022/08/19	1	38.50	13	38.92	39.15	-12	1,818	-0.66%
2022/08/18	19	38.63	0	0.00	38.40	19	1,800	1.06%
2022/08/17	23	38.83	30	38.95	39.00	-7	1,792	-0.39%
2022/08/16	30	38.74	0	0.00	38.70	30	1,778	1.69%
2022/08/15	2	38.80	32	38.95	39.05	-30	1,768	-1.70%
2022/08/12	10.4	37.21	22	37.55	37.60	-11.6	1,733	-0.67%
2022/08/11	21	37.27	4	37.15	37.10	17	1,726	0.98%
2022/08/10	12	37.09	12	37.20	37.15	0	1,718	0.00%
2022/08/09	0	0.00	3	37.50	37.55	-3	1,726	-0.17%
2022/08/08	1	36.55	0	0.00	36.75	1	1,724	0.06%
2022/08/05	5.8	35.79	5	35.90	35.95	0.8	1,727	0.05%
2022/08/03	10	35.70	0	0.00	35.40	10	1,834	0.55%
2022/08/02	3	36.87	0	0.00	36.75	3	1,840	0.16%
2022/08/01	0	0.00	1	37.45	37.60	-1	1,861	-0.05%
2022/07/29	4	37.34	0	0.00	37.10	4	1,873	0.21%
2022/07/27	2	37.65	0	0.00	37.70	2	1,960	0.10%
2022/07/25	0	0.00	12	39.44	39.35	-12	1,985	-0.60%
2022/07/21	2	38.70	5	39.33	39.50	-3	2,058	-0.15%
2022/07/19	1	38.60	0	0.00	38.50	1	2,131	0.05%
2022/07/18	0.1	39.00	3	38.95	38.90	-2.9	2,225	-0.13%
2022/07/15	2	38.35	0	0.00	38.45	2	2,254	0.09%
2022/07/14	2	36.83	2	37.70	37.95	0	2,257	0.00%
2022/07/13	2	37.10	7	37.70	37.55	-5	2,260	-0.22%
2022/07/12	12.5	35.40	0	0.00	35.35	12.5	2,249	0.56%
2022/07/11	2	38.60	0	0.00	38.60	2	2,244	0.09%
2022/07/08	0.1	39.85	0	0.00	39.90	0.1	2,292	0.00%
2022/07/07	0.1	37.50	0	0.00	38.60	0.1	2,306	0.00%
2022/07/05	0	39.10	0	0.00	39.30	0	2,382	0.00%
2022/07/01	1	39.50	1	38.80	38.50	0	2,441	0.00%
2022/06/30	0	0.00	3	40.90	40.90	-3	2,436	-0.12%
2022/06/28	4	42.75	1	42.80	42.75	3	2,487	0.12%
2022/06/27	2	42.03	0	0.00	42.45	2	2,651	0.08%
2022/06/24	1	41.00	0	0.00	41.05	1	2,711	0.04%
2022/06/22	1	41.10	0	0.00	40.70	1	2,749	0.04%
2022/06/21	2	41.70	0	0.00	41.70	2	2,757	0.07%
2022/06/20	0	41.25	0	0.00	40.55	0	2,785	0.00%
2022/06/17	21.7	42.76	12	42.82	42.65	9.7	2,810	0.35%
2022/06/16	2	43.85	0	0.00	43.70	2	2,789	0.07%
2022/06/15	20	44.78	0	0.00	44.70	20	2,775	0.72%
2022/06/14	20	44.00	25	44.29	44.70	-5	2,789	-0.18%
2022/06/13	0.1	45.45	0	0.00	45.10	0.1	2,780	0.00%
2022/06/10	0	0.00	1	45.80	45.90	-1	2,807	-0.04%
2022/06/09	35	45.80	20	45.95	45.80	15	2,829	0.53%
2022/06/08	40	45.85	60	46.03	45.90	-20	2,836	-0.71%
2022/06/07	20	45.80	0	0.00	45.60	20	2,885	0.69%
2022/06/06	10	45.67	4	45.70	45.80	6	2,932	0.20%
2022/06/02	12	46.07	0	0.00	45.95	12	3,037	0.40%
2022/06/01	0	47.35	0	0.00	47.00	0	3,099	0.00%
2022/05/31	0	0.00	10	47.50	47.95	-10	3,144	-0.32%
2022/05/26	0.1	47.10	0	0.00	47.10	0.1	3,303	0.00%
2022/05/24	15	47.45	0	0.00	46.70	15	4,378	0.34%
2022/05/23	0	47.55	0	0.00	47.50	0	4,710	0.00%
2022/05/18	1	47.25	1	47.10	47.20	0	5,367	0.00%
2022/05/17	0	46.50	0	0.00	46.80	0	5,381	0.00%
2022/05/12	3	45.20	0	0.00	45.00	3	5,589	0.05%
2022/05/11	15	47.70	0	0.00	47.35	15	5,564	0.27%
2022/05/10	1	47.00	1	47.85	48.95	0	5,566	0.00%
2022/05/09	1	49.25	0.2	48.70	48.30	0.9	5,703	0.01%
2022/05/05	0	0.00	13	50.28	50.50	-13	5,803	-0.22%
2022/05/04	0	0.00	10	49.25	49.30	-10	5,755	-0.17%
2022/05/03	1	48.25	0	0.00	48.40	1	5,759	0.02%
2022/04/29	20	49.24	70	49.36	49.00	-50	5,825	-0.86%
2022/04/27	15	48.08	1	48.35	48.40	14	5,824	0.24%
2022/04/25	42	50.17	0	0.00	49.30	42	5,812	0.72%
2022/04/22	0	0.00	47	50.88	51.00	-47	5,753	-0.82%
2022/04/21	2	50.25	1	51.00	50.20	1	5,684	0.02%
2022/04/19	0	0.00	1	50.10	49.90	-1	5,658	-0.02%
2022/04/18	10	49.70	0	0.00	49.70	10	5,681	0.18%
2022/04/15	1	50.30	0	0.00	50.20	1	5,680	0.02%
2022/04/14	0	0.00	33	50.57	51.60	-33	5,704	-0.58%
2022/04/13	20	50.05	22	50.33	50.00	-2	5,700	-0.04%
2022/04/12	10.5	49.61	0	0.00	49.50	10.5	5,785	0.18%
2022/04/11	3	50.00	0	0.00	50.50	3	5,866	0.05%
2022/04/07	15	50.33	1	49.45	49.45	14	6,111	0.23%
2022/03/31	34	51.33	10	51.80	51.10	24	6,173	0.39%
2022/03/30	5	51.74	5	52.80	51.50	0	6,164	0.00%
2022/03/29	0	0.00	31	51.31	51.60	-31	6,011	-0.52%
2022/03/25	20	50.70	21	51.04	50.50	-1	6,080	-0.02%
2022/03/24	67	50.36	30	50.59	50.20	37	6,071	0.61%
2022/03/23	24	50.65	14	50.99	50.60	10	6,072	0.16%
2022/03/22	4	50.43	64.1	50.66	50.40	-60.1	6,054	-0.99%
2022/03/17	0.1	49.20	3	49.08	49.05	-2.9	6,112	-0.05%
2022/03/16	11	48.11	10	48.40	48.40	1	6,235	0.02%
2022/03/15	15	48.58	0	0.00	48.20	15	6,273	0.24%
2022/03/14	39	49.75	0	0.00	49.65	39	6,264	0.62%
2022/03/11	0	50.20	0	0.00	50.10	0	6,312	0.00%
2022/03/10	0	0.00	28	50.21	50.80	-28	6,351	-0.44%
2022/03/09	23	48.25	21	49.20	49.25	2	6,374	0.03%
2022/03/08	34	48.66	1	48.75	47.65	33	6,453	0.51%
2022/03/07	26	50.50	0	0.00	49.80	26	6,689	0.39%
2022/03/04	22	51.22	51	51.68	51.30	-29	6,628	-0.44%
2022/03/03	10	51.10	0	0.00	51.00	10	6,647	0.15%
2022/03/02	3	51.13	2	51.75	51.10	1	6,808	0.01%
2022/03/01	14.1	51.11	0	0.00	51.20	14.1	6,827	0.21%
2022/02/25	42	51.90	5	51.96	51.80	37	6,866	0.54%
2022/02/24	64	53.44	97.1	54.17	50.90	-33.1	6,926	-0.48%
2022/02/23	7	53.33	9	53.79	52.90	-2	6,216	-0.03%
2022/02/22	29	52.39	9.5	52.98	53.40	19.5	6,018	0.32%
2022/02/21	42	52.13	85.4	52.28	53.00	-43.4	6,049	-0.72%
2022/02/17	2	50.65	1	51.30	50.60	1	6,209	0.02%
2022/02/16	24	51.19	0	0.00	50.90	24	6,871	0.35%
2022/02/15	14	50.59	20	50.90	51.20	-6	7,101	-0.08%
2022/02/14	13	51.44	21	50.87	50.90	-8	7,280	-0.11%
2022/02/11	20	51.65	22	51.84	51.90	-2	7,317	-0.03%
2022/02/10	0	0.00	10	51.90	51.70	-10	7,522	-0.13%
2022/02/09	4	51.68	17	51.33	51.80	-13	8,019	-0.16%
2022/02/08	20	50.45	34	50.59	50.30	-14	8,222	-0.17%
2022/02/07	0	0.00	6	49.23	49.70	-6	8,282	-0.07%
2022/01/26	5	46.90	13	47.02	46.90	-8	8,426	-0.09%
2022/01/25	5	46.87	0	0.00	46.85	5	9,026	0.06%
2022/01/24	21	47.37	0	0.00	46.95	21	9,842	0.21%
2022/01/21	6	48.87	0	0.00	48.80	6	9,837	0.06%
2022/01/20	0	0.00	2	49.58	49.60	-2	9,886	-0.02%
2022/01/19	1	49.85	1	49.90	49.55	0	9,938	0.00%
2022/01/18	22	50.31	17	50.54	49.90	5	10,025	0.05%
2022/01/17	1	49.05	0	0.00	49.20	1	10,129	0.01%
2022/01/14	15	48.92	10	49.10	49.10	5	10,226	0.05%
2022/01/12	2	49.45	0	0.00	49.50	2	10,580	0.02%
2022/01/11	46	49.86	2	50.30	49.40	44	10,661	0.41%
2022/01/10	2	48.80	1	49.60	49.70	1	10,782	0.01%
2022/01/07	28	49.64	0	0.00	49.20	28	10,856	0.26%
2022/01/06	34	50.07	30	50.23	50.30	4	10,853	0.04%
2022/01/05	52	51.09	20	51.70	50.90	32	10,922	0.29%
2022/01/04	70	50.46	36	51.36	51.40	34	11,045	0.31%
2022/01/03	31	50.47	0	0.00	50.20	31	11,158	0.28%
2021/12/30	1	51.90	28	51.10	51.10	-27	11,530	-0.23%
2021/12/29	0	0.00	5	50.34	50.20	-5	11,667	-0.04%
2021/12/28	24	49.86	10	50.10	49.40	14	11,758	0.12%
2021/12/27	1	49.90	5	50.35	49.90	-4	12,157	-0.03%
2021/12/24	2	49.48	0	0.00	49.40	2	12,265	0.02%
2021/12/22	4.1	49.69	0	0.00	49.55	4.1	12,547	0.03%
2021/12/21	30	50.33	38	50.49	50.20	-8	12,615	-0.06%
2021/12/20	0	0.00	11.2	49.01	49.10	-11.2	12,605	-0.09%
2021/12/17	1	48.20	0.2	48.45	48.30	0.8	12,742	0.01%
2021/12/16	3	48.77	2	49.03	48.65	1	12,971	0.01%
2021/12/14	17	48.55	0	0.00	48.70	17	13,938	0.12%
2021/12/13	7	48.41	3.3	49.23	49.60	3.7	14,296	0.03%
2021/12/10	15	49.33	2	49.30	49.00	13	14,595	0.09%
2021/12/09	3.2	50.59	3	50.97	50.30	0.2	14,855	0.00%
2021/12/08	2	50.05	1	50.30	50.00	1	14,945	0.01%
2021/12/07	3	49.87	7.2	50.01	50.00	-4.2	14,954	-0.03%
2021/12/06	2	50.40	2	50.65	50.60	0	14,946	0.00%
2021/12/03	16	49.87	15	50.02	50.00	1	14,982	0.01%
2021/12/02	22	50.10	1	49.80	49.75	21	15,039	0.14%
2021/12/01	71.5	51.08	56	51.35	50.80	15.5	15,171	0.10%
2021/11/30	7	49.17	40	49.21	49.05	-33	14,883	-0.22%
2021/11/29	38.5	48.42	6	48.39	48.50	32.5	14,972	0.22%
2021/11/26	54	49.31	1	49.20	49.10	53	14,967	0.35%
2021/11/25	1	50.80	2	51.30	50.60	-1	14,927	-0.01%
2021/11/24	16	50.79	2	50.80	50.80	14	14,935	0.09%
2021/11/23	17	51.79	5	51.70	51.40	12	15,077	0.08%
2021/11/22	3	53.90	5	54.64	53.80	-2	14,934	-0.01%
2021/11/19	6	53.38	0	0.00	53.50	6	14,833	0.04%
2021/11/18	21	54.11	7	55.04	52.90	14	14,815	0.09%
2021/11/17	1	56.60	2	56.90	56.20	-1	14,505	-0.01%
2021/11/16	2	56.80	45	56.09	55.70	-43	14,332	-0.30%
2021/11/15	23	56.91	87.9	57.62	56.70	-64.9	14,092	-0.46%
2021/11/12	0	0.00	15	54.09	54.10	-15	13,465	-0.11%
2021/11/11	0	0.00	42	53.00	53.00	-42	13,244	-0.32%
2021/11/10	0	0.00	456	51.31	52.30	-456	13,098	-3.48%	大賣/鉅額交易
2021/11/09	21	50.50	1,135	50.60	51.40	-1,114	12,967	-8.59%	大賣/鉅額交易
2021/11/08	31	51.32	201	52.88	51.00	-170	12,736	-1.33%	大賣/鉅額交易
2021/11/05	4	54.65	67	54.58	54.70	-63	12,220	-0.52%
2021/11/04	51	52.80	25	52.70	53.00	26	11,885	0.22%
2021/11/03	5	52.46	103	53.47	52.70	-98	11,861	-0.83%	大賣/
2021/11/02	65	52.86	54.5	53.71	52.80	10.5	11,705	0.09%
2021/11/01	10	53.54	56	52.77	55.00	-46	11,120	-0.41%
2021/10/29	1	50.10	52.3	50.02	50.00	-51.3	10,330	-0.50%
2021/10/28	3	50.30	0	0.00	50.10	3	10,288	0.03%
2021/10/27	3	50.33	1	50.30	50.60	2	10,257	0.02%
2021/10/26	20	50.80	2.3	50.96	50.40	17.7	10,279	0.17%
2021/10/25	46	51.06	3	51.00	51.00	43	10,236	0.42%
2021/10/22	0.5	51.80	15	52.10	52.10	-14.5	10,328	-0.14%
2021/10/21	4.4	51.96	3	51.97	51.20	1.4	10,454	0.01%
2021/10/20	1	52.60	6	52.57	52.50	-5	10,387	-0.05%
2021/10/19	0	0.00	50	51.42	51.70	-50	10,324	-0.48%
2021/10/18	1	50.90	3	50.60	51.40	-2	10,469	-0.02%
2021/10/15	1	50.00	52	50.16	49.95	-51	10,771	-0.47%
2021/10/14	0	0.00	0.2	49.80	49.40	-0.2	11,074	0.00%
2021/10/13	100	49.93	4	50.09	49.20	96	11,804	0.81%
2021/10/12	2.5	49.94	0	0.00	49.85	2.5	12,045	0.02%
2021/10/08	3	51.97	3	52.00	51.60	0	12,565	0.00%
2021/10/07	0	0.00	106	52.01	52.70	-106	13,491	-0.79%	大賣/鉅額交易
2021/10/06	7.5	51.93	8	52.26	52.20	-0.5	13,794	0.00%
2021/10/05	1	49.95	101	49.13	51.30	-100	13,520	-0.74%	大賣/
2021/10/04	53.4	49.97	60	51.11	49.90	-6.6	13,468	-0.05%
2021/10/01	50	50.16	80	51.17	50.00	-30	13,222	-0.23%
2021/09/30	0	0.00	31	49.21	51.20	-31	13,329	-0.23%
2021/09/29	31	48.68	102	49.69	49.00	-71	13,692	-0.52%	大賣/
2021/09/28	1	50.50	4	50.60	50.50	-3	14,339	-0.02%
2021/09/27	0	0.00	108	50.91	51.10	-108	14,280	-0.76%	大賣/鉅額交易
2021/09/24	3	50.60	152	50.49	51.00	-149	14,231	-1.05%	大賣/鉅額交易
2021/09/23	1	50.60	1	51.50	50.30	0	14,114	0.00%
2021/09/22	20	49.90	0	50.50	49.90	20	13,911	0.14%
2021/09/17	53	51.53	60	53.07	51.50	-7	13,682	-0.05%
2021/09/16	1	52.10	5	52.14	51.90	-4	13,032	-0.03%
2021/09/15	0	0.00	25	50.98	51.00	-25	12,655	-0.20%
2021/09/14	4	51.20	41.3	51.61	51.80	-37.3	12,311	-0.30%
2021/09/13	0	0.00	54	50.01	49.80	-54	11,977	-0.45%
2021/09/10	0	0.00	50	49.03	49.20	-50	11,946	-0.42%
2021/09/09	0	0.00	102	47.99	48.90	-102	12,059	-0.85%	大賣/鉅額交易
2021/09/08	2.5	48.11	1	48.45	47.30	1.5	12,285	0.01%
2021/09/07	3	50.20	0	0.00	49.15	3	12,480	0.02%
2021/09/06	4.1	49.47	5.4	50.33	49.50	-1.3	12,502	-0.01%
2021/09/02	5	49.06	2	50.15	48.60	3	12,248	0.02%
2021/09/01	1.5	49.83	5	49.80	49.90	-3.5	12,108	-0.03%
2021/08/31	5	49.00	1	49.45	49.80	4	12,062	0.03%
2021/08/27	5	48.53	20.2	48.50	48.45	-15.2	11,968	-0.13%
2021/08/26	1	47.70	3	47.47	47.55	-2	11,751	-0.02%
2021/08/25	2	47.60	4	47.85	47.95	-2	11,751	-0.02%
2021/08/24	1	47.00	6	47.83	47.05	-5	11,737	-0.04%
2021/08/23	0	0.00	1	46.50	46.50	-1	11,790	-0.01%
2021/08/19	1	45.90	100	45.79	45.65	-99	11,855	-0.84%
2021/08/18	0	0.00	111	44.89	45.70	-111	11,853	-0.94%	大賣/鉅額交易
2021/08/17	5.2	45.09	4	45.25	44.95	1.2	11,930	0.01%
2021/08/16	6	44.65	0	0.00	44.80	6	11,933	0.05%
2021/08/13	3.5	45.45	1	46.00	45.40	2.5	11,922	0.02%
2021/08/11	0	0.00	2	46.03	46.10	-2	12,070	-0.02%
2021/08/10	2	46.25	1	46.25	46.35	1	12,156	0.01%
2021/08/09	21.5	47.03	1	46.80	46.25	20.5	12,326	0.17%
2021/08/06	68	48.04	4	47.95	48.00	64	12,349	0.52%
2021/08/05	14	47.93	1	48.10	47.90	13	12,478	0.10%
2021/08/04	3	47.95	2	48.40	47.80	1	12,774	0.01%
2021/08/03	2.2	47.80	10	47.95	47.85	-7.8	12,936	-0.06%
2021/08/02	101	47.31	2	47.48	47.90	99	12,989	0.76%	大買/
2021/07/30	9	47.34	1	47.90	47.00	8	13,079	0.06%
2021/07/28	14	46.64	3	46.50	47.00	11	13,279	0.08%
2021/07/27	9	48.93	0	0.00	48.60	9	13,399	0.07%
2021/07/26	367	50.96	0	0.00	51.00	367	13,505	2.72%	大買/鉅額交易
2021/07/23	26	50.77	9.5	51.16	51.20	16.5	13,593	0.12%
2021/07/22	148	50.54	22	51.42	50.30	126	13,704	0.92%	大買/鉅額交易
2021/07/21	68	50.91	4	51.75	50.70	64	13,843	0.46%
2021/07/20	8	52.39	5	52.56	52.50	3	14,556	0.02%
2021/07/19	14	52.56	43	52.31	52.40	-29	14,458	-0.20%
2021/07/16	60	50.55	4	50.33	50.50	56	13,970	0.40%
2021/07/15	25	51.90	30	52.34	51.80	-5	13,812	-0.04%
2021/07/14	57	51.38	69	51.98	52.10	-12	13,442	-0.09%
2021/07/13	13	48.20	62	48.39	49.10	-49	12,527	-0.39%
2021/07/12	200	46.22	27	46.15	46.30	173	12,177	1.42%	大買/鉅額交易
2021/07/09	56	45.09	1	45.45	45.15	55	12,446	0.44%
2021/07/08	172	45.75	21	46.14	45.50	151	13,047	1.16%	大買/鉅額交易
2021/07/07	188	46.09	1	45.90	46.00	187	13,378	1.40%	大買/鉅額交易
2021/07/06	51	48.11	29.4	47.50	47.20	21.6	14,115	0.15%
2021/07/05	24.5	50.24	24	50.00	50.30	0.5	14,311	0.00%
2021/07/02	3	45.60	1	46.00	45.80	2	15,458	0.01%
2021/07/01	4.3	45.51	0	0.00	45.35	4.3	17,436	0.02%
2021/06/30	0	0.00	7	46.22	46.45	-7	18,379	-0.04%
2021/06/29	2	45.95	2	45.90	45.90	0	18,480	0.00%
2021/06/28	45	45.95	3	46.07	45.95	42	18,515	0.23%
2021/06/25	3	46.45	43	46.32	46.15	-40	18,577	-0.22%
2021/06/24	1	45.35	0	0.00	45.50	1	18,572	0.01%
2021/06/23	17	45.22	3	45.05	45.30	14	18,610	0.08%
2021/06/22	25	44.73	2	44.70	44.60	23	18,669	0.12%
2021/06/21	79	45.11	0	0.00	44.90	79	18,667	0.42%
2021/06/18	45	47.30	0	0.00	46.50	45	18,622	0.24%
2021/06/17	53	48.02	2.1	48.10	48.10	50.9	18,526	0.27%
2021/06/16	32	46.39	38	47.06	47.45	-6	18,320	-0.03%
2021/06/15	31.1	45.29	50	45.91	46.90	-18.9	18,204	-0.10%
2021/06/11	57	45.25	15	45.70	45.25	42	18,107	0.23%
2021/06/10	52	45.09	7	45.34	45.25	45	18,112	0.25%
2021/06/09	26	45.09	17	45.32	45.00	9	18,119	0.05%
2021/06/08	19	45.08	2	45.05	45.00	17	18,184	0.09%
2021/06/07	35	45.11	45	45.83	45.85	-10	18,242	-0.05%
2021/06/04	30	45.95	0	0.00	45.50	30	18,284	0.16%
2021/06/03	32	46.82	0	0.00	46.80	32	18,230	0.18%
2021/06/02	31	47.79	1	47.05	47.30	30	18,235	0.16%
2021/06/01	0	0.00	40	47.73	48.20	-40	18,217	-0.22%
2021/05/31	2	48.05	21	47.83	47.65	-19	18,211	-0.10%
2021/05/28	100	45.95	0	0.00	46.00	100	18,116	0.55%
2021/05/27	15	44.87	0	0.00	45.30	15	18,180	0.08%
2021/05/26	10	45.00	12	45.47	45.35	-2	18,237	-0.01%
2021/05/25	0	0.00	20	45.25	45.45	-20	18,257	-0.11%
2021/05/24	41	43.67	35	43.94	44.15	6	18,254	0.03%
2021/05/21	10	43.40	30	43.92	44.10	-20	18,342	-0.11%
2021/05/20	5	42.95	7	43.76	42.95	-2	18,656	-0.01%
2021/05/19	38	44.09	59	43.62	44.40	-21	18,664	-0.11%
2021/05/18	10	40.80	32	42.62	43.20	-22	18,690	-0.12%
2021/05/17	40	39.95	3	39.80	39.30	37	18,737	0.20%
2021/05/14	22	43.81	1	43.85	43.40	21	18,621	0.11%
2021/05/13	9.5	43.44	5	43.96	44.00	4.5	18,559	0.02%
2021/05/12	29.3	44.66	3	47.55	43.75	26.3	18,474	0.14%
2021/05/11	3	48.42	12	48.79	47.90	-9	18,350	-0.05%
2021/05/10	9	51.21	5	50.92	50.90	4	18,357	0.02%
2021/05/07	4	50.96	10.3	50.46	52.00	-6.3	18,398	-0.03%
2021/05/06	141	50.89	64	50.09	49.65	77	18,442	0.42%	大買/
2021/05/05	2	50.60	58	50.54	50.40	-56	18,373	-0.30%
2021/05/04	20	50.46	61	50.19	49.95	-41	18,316	-0.22%
2021/05/03	24.5	52.55	7	52.41	51.80	17.5	18,112	0.10%
2021/04/29	48	56.74	16	57.36	56.20	32	17,895	0.18%
2021/04/28	95	56.71	27	57.55	57.00	68	17,969	0.38%
2021/04/27	70	57.80	14	58.28	57.20	56	17,973	0.31%
2021/04/26	26	58.75	99	58.98	57.90	-73	17,932	-0.41%
2021/04/23	4	54.13	55	55.50	55.80	-51	17,023	-0.30%
2021/04/22	15	54.43	54	54.36	53.00	-39	17,246	-0.23%
2021/04/21	105	55.54	1	55.50	55.30	104	17,374	0.60%	大買/鉅額交易
2021/04/20	30	56.54	50.1	57.61	56.40	-20.1	17,962	-0.11%
2021/04/19	12	56.09	17.2	56.23	56.50	-5.2	17,822	-0.03%
2021/04/16	22	57.51	9	58.01	56.80	13	17,894	0.07%
2021/04/15	8	56.55	7	57.66	58.30	1	18,926	0.01%
2021/04/14	93	54.72	128	57.06	56.20	-35	19,774	-0.18%	大賣/
2021/04/13	32.1	56.92	3	57.83	56.00	29.1	19,127	0.15%
2021/04/12	43	59.99	38.5	59.70	58.90	4.5	18,691	0.02%
2021/04/09	40.9	57.35	37	56.96	57.30	3.9	17,768	0.02%
2021/04/08	80.2	58.87	105	59.12	58.50	-24.8	17,049	-0.15%	大賣/
2021/04/07	42	54.37	93.3	54.86	55.70	-51.3	15,209	-0.34%
2021/04/06	26	48.94	64	48.83	50.70	-38	13,272	-0.29%
2021/04/01	55	45.87	6	46.24	46.10	49	12,306	0.40%
2021/03/31	16	45.46	1	46.15	45.30	15	12,198	0.12%
2021/03/30	10	45.80	4	46.00	45.80	6	12,179	0.05%
2021/03/29	1	45.40	1	45.85	45.75	0	12,107	0.00%
2021/03/26	13	44.68	13.1	44.81	45.55	-0.1	12,100	0.00%
2021/03/25	6.3	44.28	3	45.08	44.20	3.3	12,107	0.03%
2021/03/24	12	45.15	1	45.05	45.05	11	12,108	0.09%
2021/03/23	2	45.75	0	0.00	45.65	2	12,143	0.02%
2021/03/22	11	45.88	0	0.00	45.80	11	12,126	0.09%
2021/03/19	6	46.26	0	0.00	45.95	6	12,181	0.05%
2021/03/18	1	46.95	15	47.35	46.80	-14	12,178	-0.11%
2021/03/17	0.5	46.30	6	46.25	46.30	-5.5	12,148	-0.05%
2021/03/16	17	45.73	2	46.08	45.75	15	12,224	0.12%
2021/03/15	4	45.83	3	46.10	46.05	1	12,296	0.01%
2021/03/12	11	45.84	5	46.40	45.80	6	12,346	0.05%
2021/03/11	30	46.32	19	47.08	46.30	11	12,673	0.09%
2021/03/10	3	46.90	37	47.04	47.00	-34	12,736	-0.27%
2021/03/09	20	45.57	0	0.00	45.75	20	12,712	0.16%
2021/03/08	3.5	46.64	17.2	46.95	46.25	-13.7	12,814	-0.11%
2021/03/05	19	45.41	8	45.74	45.70	11	13,134	0.08%
2021/03/04	35.1	46.65	1	46.25	46.15	34.1	13,551	0.25%
2021/03/03	1	46.30	1	46.95	47.10	0	13,606	0.00%
2021/03/02	20.1	47.92	0	0.00	46.85	20.1	13,607	0.15%
2021/02/26	44	47.08	31.3	47.83	48.40	12.7	13,529	0.09%
2021/02/25	16	47.33	4	47.59	47.70	12	13,563	0.09%
2021/02/24	27	47.31	15	47.90	46.80	12	13,587	0.09%
2021/02/23	5	47.77	3	48.17	47.90	2	13,656	0.01%
2021/02/22	7	48.04	78.7	48.11	48.60	-71.7	13,745	-0.52%
2021/02/19	35	45.47	0	0.00	45.70	35	14,229	0.25%
2021/02/18	1	46.10	8	45.86	46.00	-7	14,850	-0.05%
2021/02/17	4.3	44.58	157	44.85	45.30	-152.7	14,789	-1.03%	大賣/鉅額交易
2021/02/05	7	42.67	3.3	42.74	42.90	3.7	14,707	0.03%
2021/02/04	0	42.75	0	0.00	42.50	0	14,995	0.00%
2021/02/03	92.9	42.83	0.7	42.90	42.40	92.2	15,043	0.61%
2021/02/02	59	43.38	1	43.50	43.20	58	15,072	0.38%
2021/02/01	29	41.99	16	42.87	43.40	13	15,060	0.09%
2021/01/29	14.2	44.10	0	0.00	43.90	14.2	14,927	0.09%
2021/01/28	31	45.51	1	45.85	45.00	30	14,845	0.20%
2021/01/27	29	47.32	17	47.09	46.85	12	14,729	0.08%
2021/01/26	5	47.37	0	0.00	47.15	5	14,693	0.03%
2021/01/25	11	47.89	11	48.10	48.35	0	14,641	0.00%
2021/01/22	1.6	47.89	30	48.28	48.75	-28.4	14,545	-0.19%
2021/01/21	30	47.75	29.4	49.20	47.80	0.6	14,489	0.00%
2021/01/20	36	48.14	4	50.15	47.75	32	14,271	0.22%
2021/01/19	14	49.84	67	50.01	50.00	-53	14,077	-0.38%
2021/01/18	37	47.85	17.4	49.01	49.55	19.6	13,862	0.14%
2021/01/15	12	49.67	4	51.05	49.15	8	13,762	0.06%
2021/01/14	8	49.86	7	50.70	50.10	1	13,352	0.01%
2021/01/13	5	49.97	54.4	49.10	50.40	-49.4	13,297	-0.37%
2021/01/12	42	48.06	3	47.42	46.25	39	12,807	0.30%
2021/01/11	13	48.70	29	48.58	48.65	-16	12,709	-0.13%
2021/01/08	86.2	49.52	112	50.16	48.10	-25.8	12,518	-0.21%	大賣/
2021/01/07	9	48.32	38.6	47.75	48.75	-29.6	11,205	-0.26%
2021/01/06	2	43.98	2	44.35	44.35	0	10,130	0.00%
2021/01/05	2	44.90	2	44.60	44.90	0	10,164	0.00%
2021/01/04	3	44.20	4	44.53	45.20	-1	10,236	-0.01%
2020/12/31	1	43.50	0	0.00	43.50	1	10,418	0.01%
2020/12/30	6	44.11	0	0.00	43.50	6	10,447	0.06%
2020/12/29	5	44.46	67	44.40	44.35	-62	10,435	-0.59%
2020/12/28	4	44.50	0	0.00	44.50	4	10,393	0.04%
2020/12/24	0	0.00	4	44.60	45.00	-4	10,430	-0.04%
2020/12/23	4	43.75	3	43.98	43.85	1	10,466	0.01%
2020/12/21	3	44.93	14	45.00	44.90	-11	10,840	-0.10%
2020/12/18	0	0.00	66	44.11	44.45	-66	10,865	-0.61%
2020/12/17	13	43.68	0	0.00	43.40	13	10,947	0.12%
2020/12/16	11	44.10	21	44.48	44.20	-10	11,040	-0.09%
2020/12/15	0	0.00	1	44.60	43.55	-1	11,443	-0.01%
2020/12/14	0	0.00	1	44.80	44.90	-1	11,588	-0.01%
2020/12/11	3	44.43	9	45.54	45.60	-6	12,774	-0.05%
2020/12/10	12	45.65	3	45.93	45.80	9	12,929	0.07%
2020/12/09	22	47.19	14	47.44	46.90	8	13,201	0.06%
2020/12/08	4	47.05	10	47.40	46.80	-6	13,662	-0.04%
2020/12/07	23	47.48	24	48.13	47.50	-1	14,401	-0.01%
2020/12/04	6	47.60	15	47.12	47.60	-9	14,226	-0.06%
2020/12/03	5	46.69	5	46.70	46.60	0	14,821	0.00%
2020/12/02	100	47.18	26	47.19	47.00	74	14,954	0.49%
2020/12/01	31	48.10	20	48.69	47.90	11	14,996	0.07%
2020/11/30	5	47.35	26	47.28	47.50	-21	14,698	-0.14%
2020/11/27	4	46.38	72	46.01	46.60	-68	14,331	-0.47%
2020/11/25	1	45.20	0	0.00	45.35	1	14,366	0.01%
2020/11/24	52	45.36	35	45.76	45.05	17	14,527	0.12%
2020/11/23	21	45.79	2	45.88	46.00	19	15,203	0.12%
2020/11/20	27	46.04	7	46.21	45.90	20	15,209	0.13%
2020/11/19	7	46.98	7	47.18	46.80	0	15,140	0.00%
2020/11/18	54	47.74	52	48.05	46.55	2	15,155	0.01%
2020/11/17	19	46.42	54	46.60	47.25	-35	14,488	-0.24%
2020/11/16	1	45.25	3	45.10	44.90	-2	14,093	-0.01%
2020/11/13	8	45.06	3	45.07	45.15	5	14,087	0.04%
2020/11/12	37	46.10	39	46.08	45.65	-2	14,095	-0.01%
2020/11/11	1	44.70	8	44.84	45.20	-7	13,869	-0.05%
2020/11/10	15	45.14	8	44.55	44.20	7	13,909	0.05%
2020/11/09	22	44.99	15	45.04	44.70	7	13,870	0.05%
2020/11/06	2	44.60	9	44.43	43.70	-7	13,774	-0.05%
2020/11/05	3	43.43	0	0.00	43.60	3	13,815	0.02%
2020/11/04	0	0.00	1	43.60	44.00	-1	13,900	-0.01%
2020/11/03	2	43.05	1	42.75	42.75	1	14,007	0.01%
2020/11/02	3	41.93	6	42.33	42.35	-3	14,218	-0.02%
2020/10/30	0	0.00	2	43.98	42.75	-2	14,296	-0.01%
2020/10/29	5	43.42	31	43.50	43.80	-26	14,494	-0.18%
2020/10/28	0	0.00	4	44.63	44.15	-4	14,865	-0.03%
2020/10/27	2	44.60	4	44.65	44.40	-2	14,978	-0.01%
2020/10/26	15	45.43	7	45.70	45.10	8	15,208	0.05%
2020/10/23	26	45.41	76	45.75	45.60	-50	15,461	-0.32%
2020/10/22	1	45.30	0	0.00	45.20	1	15,881	0.01%
2020/10/21	13	45.81	16	46.21	45.25	-3	16,590	-0.02%
2020/10/20	7	45.20	13	45.78	45.00	-6	16,924	-0.04%
2020/10/16	6	43.68	10	44.70	43.20	-4	18,492	-0.02%
2020/10/15	13	44.88	1	44.70	44.60	12	18,748	0.06%
2020/10/14	2	45.10	11	44.99	45.20	-9	19,042	-0.05%
2020/10/13	11	44.16	8	44.25	44.10	3	19,334	0.02%
2020/10/12	5	44.14	11	45.03	44.20	-6	19,647	-0.03%
2020/10/08	8	44.71	11	44.85	44.40	-3	20,085	-0.01%
2020/10/07	4	42.98	5	43.27	43.30	-1	20,792	0.00%
2020/10/06	0	0.00	2	43.20	43.05	-2	21,645	-0.01%
2020/10/05	7	42.32	1	42.45	42.15	6	22,185	0.03%
2020/09/30	0	0.00	3	41.97	42.45	-3	22,652	-0.01%
2020/09/29	8	42.22	7	41.61	41.90	1	23,236	0.00%
2020/09/28	4	41.88	1	42.25	42.15	3	24,542	0.01%
2020/09/25	21	41.96	20	41.25	41.10	1	25,757	0.00%
2020/09/24	17	42.10	10.1	42.30	41.50	6.9	26,543	0.03%
2020/09/23	7	44.18	11	43.61	43.60	-4	27,294	-0.01%
2020/09/22	26	43.80	41	44.19	44.05	-15	28,013	-0.05%
2020/09/21	12	46.14	12	45.91	45.05	0	28,112	0.00%
2020/09/18	0	0.00	11	45.56	45.60	-11	28,313	-0.04%
2020/09/17	42	44.88	33	45.17	44.85	9	28,397	0.03%
2020/09/16	53	46.88	21	46.69	44.80	32	28,682	0.11%
2020/09/15	5	44.96	2	45.25	45.60	3	27,687	0.01%
2020/09/14	10	44.80	13	44.95	45.35	-3	27,735	-0.01%
2020/09/11	6	44.03	1	44.75	43.55	5	27,740	0.02%
2020/09/10	14	44.76	21	44.87	45.20	-7	27,334	-0.03%
2020/09/09	24	42.40	4	42.75	43.10	20	26,727	0.07%
2020/09/08	27	42.59	12	43.74	42.00	15	26,769	0.06%
2020/09/07	2	41.98	3	42.02	41.10	-1	26,467	0.00%
2020/09/04	4	40.50	13	40.59	40.70	-9	26,733	-0.03%
2020/09/03	4	40.83	7	40.53	40.00	-3	26,980	-0.01%
2020/09/02	3	41.20	4	41.61	40.70	-1	27,512	0.00%
2020/09/01	5	40.70	4	41.14	41.45	1	27,554	0.00%
2020/08/31	4	40.78	2	41.65	40.90	2	28,092	0.01%
2020/08/28	4	42.13	0	0.00	41.95	4	28,500	0.01%
2020/08/27	7	43.51	10	42.72	43.00	-3	28,745	-0.01%
2020/08/26	3	40.03	4	40.91	40.55	-1	28,009	0.00%
2020/08/25	3	40.52	1	40.55	40.55	2	27,928	0.01%
2020/08/24	1	40.95	1	41.00	40.95	0	27,802	0.00%
2020/08/21	1	37.95	1	37.60	38.60	0	27,556	0.00%
2020/08/20	7	36.82	12	37.61	36.00	-5	27,360	-0.02%
2020/08/19	2	40.00	5	39.65	39.80	-3	27,072	-0.01%
2020/08/18	2	41.20	0	0.00	40.65	2	26,969	0.01%
2020/08/17	0	0.00	4	40.63	41.60	-4	26,855	-0.01%
2020/08/14	2	39.73	1	39.95	40.00	1	26,705	0.00%
2020/08/13	6	40.93	4.1	41.54	40.80	2	26,553	0.01%
2020/08/12	1	41.80	0	0.00	41.70	1	26,458	0.00%
2020/08/11	1	42.05	1	42.00	42.35	0	26,375	0.00%
2020/08/10	5	44.22	6	45.20	43.80	-1	26,238	0.00%
2020/08/07	5	44.05	2	44.55	44.10	3	26,110	0.01%
2020/08/06	2	43.40	2	44.18	43.30	0	25,941	0.00%
2020/08/05	9	44.98	20	44.95	44.90	-11	25,721	-0.04%
2020/08/04	17	45.95	0	0.00	45.50	17	25,608	0.07%
2020/08/03	9	45.81	6	45.94	45.00	3	25,360	0.01%
2020/07/31	6	42.71	1	42.55	43.50	5	24,925	0.02%
2020/07/30	4	43.19	24	42.63	42.85	-20	24,777	-0.08%
2020/07/29	24	41.46	2	43.10	42.05	22	24,471	0.09%
2020/07/28	20	42.68	12	41.75	42.45	8	24,103	0.03%
2020/07/27	45	43.02	47	42.55	41.30	-2	23,559	-0.01%
2020/07/24	40	46.07	53	45.84	45.25	-13	22,739	-0.06%
2020/07/23	88	48.07	103	46.27	46.40	-15	22,027	-0.07%	大賣/
2020/07/22	4	48.96	28	49.03	48.90	-24	20,659	-0.12%
2020/07/21	4	47.28	25	46.75	46.50	-21	20,015	-0.10%
2020/07/20	17	46.05	16	46.08	46.00	1	19,641	0.01%
2020/07/17	13	48.71	12	49.21	47.95	1	19,257	0.01%
2020/07/16	11	49.26	14	49.33	49.90	-3	18,808	-0.02%
2020/07/15	19	48.81	13	50.68	48.00	6	18,398	0.03%
2020/07/14	28	51.28	58	50.55	49.55	-30	17,841	-0.17%
2020/07/13	33	48.72	62.8	48.82	51.70	-29.8	16,851	-0.18%
2020/07/10	32	47.23	67	47.25	47.00	-35	15,959	-0.22%
2020/07/09	30.7	49.53	89	49.19	48.00	-58.3	15,411	-0.38%
2020/07/08	36	50.56	22	50.83	50.40	14	14,907	0.09%
2020/07/07	55	51.38	40	50.74	49.55	15	14,327	0.10%
2020/07/06	27	50.25	60.6	50.32	51.20	-33.6	12,979	-0.26%
2020/07/03	24	44.50	19	44.69	46.60	5	11,693	0.04%
2020/07/02	55	42.25	17	42.10	42.40	38	10,655	0.36%
2020/07/01	18.5	39.30	61	38.83	39.90	-42.5	9,688	-0.44%
2020/06/30	12	37.44	2	37.05	37.50	10	8,861	0.11%
2020/06/29	53.3	37.24	21.2	37.14	36.45	32.1	8,584	0.37%
2020/06/24	14	40.64	18	40.64	39.10	-4	8,190	-0.05%
2020/06/23	52.5	40.72	21	40.85	40.00	31.5	7,657	0.41%
2020/06/22	3	39.60	3	40.68	41.35	0	7,114	0.00%
2020/06/19	14	41.68	7	41.46	40.30	7	6,872	0.10%
2020/06/18	6	38.78	23	36.89	40.45	-17	6,544	-0.26%
2020/06/17	9	36.20	8	36.64	37.00	1	6,123	0.02%
2020/06/16	4	36.36	5	37.00	36.35	-1	5,960	-0.02%
2020/06/15	15	36.39	2	36.10	35.80	13	5,797	0.22%
2020/06/12	1	35.25	6	33.50	36.50	-5	5,526	-0.09%
2020/06/11	17	34.21	202	33.20	33.45	-185	5,069	-3.65%	大賣/鉅額交易
2020/06/10	7	36.80	5	35.97	36.15	2	4,599	0.04%
2020/06/09	4	35.85	16	35.58	37.00	-12	4,236	-0.28%
2020/06/08	1	33.65	2	33.65	33.65	-1	3,662	-0.03%
2020/06/05	11	29.44	3	30.43	30.60	8	3,512	0.23%
2020/06/04	4	25.38	28	27.29	27.85	-24	2,890	-0.83%
2020/06/03	7	25.01	50	24.98	25.35	-43	2,383	-1.80%
2020/06/02	0	0.00	8	24.00	24.00	-8	1,930	-0.41%
2020/05/29	0	0.00	2	19.95	19.90	-2	1,838	-0.11%
2020/05/25	1	19.65	0	0.00	19.80	1	1,852	0.05%
2020/05/22	0	0.00	6	19.70	19.75	-6	1,864	-0.32%
2020/05/20	3	19.77	0	0.00	19.75	3	1,912	0.16%
2020/05/14	0	0.00	3	19.70	19.65	-3	1,965	-0.15%
2020/05/12	7	19.94	0	0.00	19.90	7	1,995	0.35%
2020/05/11	14	20.58	31	20.27	20.55	-17	1,973	-0.86%
2020/05/08	95	19.53	0	0.00	19.40	95	1,910	4.97%
2020/05/07	3	19.15	0	0.00	19.30	3	1,901	0.16%
2020/05/06	6	19.04	0	0.00	19.05	6	1,899	0.32%
2020/04/28	2	19.05	0	0.00	19.25	2	1,907	0.10%
2020/04/23	0	0.00	31	19.00	19.05	-31	1,952	-1.59%
2020/04/22	31	18.45	0	0.00	18.55	31	1,949	1.59%
2020/04/17	30	19.10	14	19.45	19.20	16	1,923	0.83%
2020/04/16	20	19.00	6	19.35	19.15	14	1,890	0.74%
2020/04/15	50	19.38	0	0.00	19.30	50	1,906	2.62%
2020/04/10	0	0.00	51	17.67	17.95	-51	2,033	-2.51%
2020/04/09	0	0.00	10	17.35	17.25	-10	2,005	-0.50%
2020/04/07	20	16.10	0	0.00	16.10	20	1,993	1.00%
2020/03/31	50	16.00	0	0.00	16.05	50	1,974	2.53%
2020/03/27	1	15.85	0	0.00	15.80	1	1,986	0.05%
2020/03/25	0	0.00	50	16.20	16.00	-50	1,961	-2.55%
2020/03/24	70	15.14	5	15.20	15.10	65	1,934	3.36%
2020/03/23	55	14.27	0	0.00	14.45	55	1,912	2.88%
2020/03/19	10	14.05	0	0.00	14.00	10	1,871	0.53%
2020/03/18	20	16.25	1.2	16.05	15.55	18.8	1,800	1.04%
2020/03/17	80	16.42	0	0.00	16.20	80	1,772	4.51%
2020/03/16	56	17.96	2.4	17.67	17.50	53.6	1,742	3.07%
2020/03/13	145	17.62	7	17.30	18.60	138	1,733	7.96%	大買/鉅額交易
2020/03/12	292	20.42	1	20.20	19.20	291	1,659	17.53%	大買/鉅額交易
2020/03/11	272	21.41	175	21.41	21.20	97	1,607	6.03%	大買/大賣/
2020/03/09	3	21.95	0	0.00	21.65	3	1,567	0.19%
2020/03/06	4	22.29	6	22.40	22.50	-2	1,520	-0.13%
2020/03/02	3	21.43	0	0.00	21.40	3	1,455	0.21%
2020/02/26	0	0.00	4	22.28	22.20	-4	1,402	-0.29%
2020/02/17	0	0.00	70	22.80	22.25	-70	1,301	-5.38%
2020/02/13	40	21.45	0	0.00	21.70	40	1,246	3.21%
2020/02/06	1	21.15	0	0.00	21.05	1	1,271	0.08%
2020/02/05	35	21.06	0	0.00	21.05	35	1,278	2.74%
2020/02/03	20	20.53	0	0.00	20.50	20	1,253	1.60%
2020/01/20	41	22.25	2	22.25	22.25	39	1,170	3.33%
2020/01/17	0	0.00	5	22.16	22.20	-5	1,180	-0.42%
2020/01/14	24	22.16	1	22.25	22.20	23	1,204	1.91%
2020/01/13	20	22.28	0	0.00	22.20	20	1,192	1.68%
2020/01/10	1	22.30	0	0.00	22.20	1	1,192	0.08%
2020/01/09	30	22.40	0	0.00	22.20	30	1,189	2.52%
2020/01/08	41	22.82	50	23.30	22.60	-9	1,169	-0.77%
2020/01/07	1	22.70	1	22.75	22.60	0	1,091	0.00%
2020/01/06	2	22.90	0	0.00	22.95	2	1,037	0.19%
2020/01/03	6	22.50	4	22.60	22.60	2	948	0.21%
2020/01/02	40	22.55	0	0.00	22.45	40	917	4.36%
2019/12/31	3	22.50	0	0.00	22.45	3	893	0.34%
2019/12/27	1	22.35	0	0.00	22.30	1	942	0.11%
2019/12/26	0	0.00	22	22.35	22.30	-22	966	-2.28%
2019/12/25	0	0.00	1	22.20	22.30	-1	982	-0.10%
2019/12/19	1	21.95	0	0.00	21.95	1	1,192	0.08%
2019/12/18	1	21.85	8.2	21.80	21.90	-7.2	1,318	-0.55%
2019/12/17	4	21.95	0	0.00	21.85	4	1,365	0.29%
2019/12/13	1	21.90	0	0.00	22.00	1	1,379	0.07%
2019/12/12	0	0.00	39	21.97	22.00	-39	1,393	-2.80%
2019/12/06	44	21.62	0	0.00	21.55	44	1,429	3.08%
2019/12/05	70	21.65	0	0.00	21.70	70	1,466	4.77%
2019/12/03	3	21.70	3	21.60	21.65	0	1,500	0.00%
2019/11/28	0	0.00	1	21.55	21.55	-1	1,565	-0.06%
2019/11/19	0	0.00	2	21.55	21.45	-2	1,657	-0.12%
2019/11/12	7	21.53	0	0.00	21.10	7	1,764	0.40%
2019/11/11	1	21.80	1	21.40	21.55	0	1,771	0.00%
2019/11/08	1	22.45	0	0.00	22.45	1	1,789	0.06%
2019/11/07	25	22.50	0	0.00	22.45	25	1,835	1.36%
2019/11/06	23	22.57	0	0.00	22.55	23	1,855	1.24%
2019/11/05	60	22.90	0	0.00	22.80	60	1,861	3.22%
2019/11/04	0	0.00	10	23.00	23.00	-10	1,949	-0.51%
2019/10/29	0	0.00	32	22.75	22.60	-32	2,358	-1.36%
2019/10/28	20	22.75	40	22.75	22.80	-20	2,396	-0.83%
2019/10/25	20	22.60	0	0.00	22.70	20	2,419	0.83%
2019/10/24	50	22.72	0	0.00	22.55	50	2,419	2.07%
2019/10/23	1	22.65	0	0.00	22.75	1	2,419	0.04%
2019/10/22	20	22.85	48	23.13	22.80	-28	2,445	-1.15%
2019/10/17	0	0.00	1	22.95	22.95	-1	2,655	-0.04%
2019/10/16	40	22.90	3	23.15	23.05	37	2,759	1.34%
2019/10/07	0	0.00	1	23.10	23.10	-1	2,789	-0.04%
2019/10/04	0	0.00	1	23.35	23.35	-1	2,787	-0.04%
2019/10/01	3	23.32	0	0.00	23.25	3	2,723	0.11%
2019/09/27	23	23.72	1	23.55	23.55	22	2,716	0.81%
2019/09/26	1	23.85	1	23.80	23.90	0	2,733	0.00%
2019/09/25	0	0.00	8	23.71	23.80	-8	2,708	-0.30%
2019/09/24	5	24.11	3	24.00	23.55	2	2,727	0.07%
2019/09/23	4	23.70	56	23.14	23.80	-52	2,627	-1.98%
2019/09/20	0	0.00	3	22.75	22.85	-3	2,514	-0.12%
2019/09/17	50	22.45	50	22.55	22.50	0	2,605	0.00%
2019/09/16	0	0.00	3	22.65	22.55	-3	2,621	-0.11%
2019/09/12	10	22.54	20	22.55	22.55	-10	2,621	-0.38%
2019/09/11	10	22.47	0	0.00	22.60	10	2,643	0.38%
2019/09/10	5	22.44	0	0.00	22.50	5	2,694	0.19%
2019/09/09	0	0.00	1	22.40	22.40	-1	2,713	-0.04%
2019/09/06	3	22.15	0	0.00	22.10	3	2,706	0.11%
2019/09/04	62	22.35	0	0.00	22.35	62	2,891	2.14%
2019/09/03	0	0.00	3	22.58	22.25	-3	2,909	-0.10%
2019/08/29	13	21.74	0	0.00	21.70	13	3,030	0.43%
2019/08/28	13	21.78	0	0.00	21.65	13	3,152	0.41%
2019/08/26	42	22.14	32	22.43	21.90	10	3,272	0.31%
2019/08/23	0	0.00	6	22.00	21.95	-6	3,340	-0.18%
2019/08/19	52	22.02	0	0.00	21.95	52	3,439	1.51%
2019/08/16	10	22.45	0	0.00	22.35	10	3,474	0.29%
2019/08/14	1	22.60	4	22.65	22.85	-3	3,547	-0.08%
2019/08/13	0	0.00	11	22.65	22.70	-11	3,515	-0.31%
2019/08/12	26	22.54	35	22.61	22.30	-9	3,470	-0.26%
2019/08/08	3	22.30	0	0.00	22.05	3	3,428	0.09%
2019/08/07	15	22.07	0	0.00	22.05	15	3,416	0.44%
2019/08/06	63	22.00	12	21.89	21.90	51	3,419	1.49%
2019/08/05	43	22.15	50	22.36	21.90	-7	3,368	-0.21%
2019/08/02	15	23.22	5	23.30	22.55	10	3,345	0.30%
2019/08/01	10	23.10	60	23.25	23.05	-50	3,261	-1.53%
2019/07/31	11	23.45	81	23.10	23.55	-70	3,224	-2.17%
2019/07/30	0	0.00	3	22.55	22.60	-3	3,202	-0.09%
2019/07/25	1	22.50	0	0.00	22.60	1	3,329	0.03%
2019/07/24	30	22.45	0	0.00	22.40	30	3,310	0.91%
2019/07/23	0	0.00	5	22.79	22.70	-5	3,285	-0.15%
2019/07/22	8	22.81	17	22.68	22.80	-9	3,254	-0.28%
2019/07/19	10	21.95	11	22.00	22.00	-1	3,101	-0.03%
2019/07/18	25	22.13	25	22.23	21.90	0	3,066	0.00%
2019/07/11	0	0.00	40	21.43	21.25	-40	2,997	-1.33%
2019/07/10	3	20.90	0	0.00	20.80	3	2,961	0.10%
2019/07/08	0	0.00	7	20.82	20.85	-7	2,949	-0.24%
2019/07/03	30	21.30	5	21.40	21.20	25	2,955	0.85%
2019/07/01	20	20.80	63	20.87	21.00	-43	2,898	-1.48%
2019/06/28	20	21.39	0	0.00	21.05	20	2,851	0.70%
2019/06/27	33	21.45	0	0.00	21.30	33	2,835	1.16%
2019/06/26	14	21.24	15	21.38	21.30	-1	2,819	-0.04%
2019/06/25	15	21.68	25	21.52	21.45	-10	2,804	-0.36%
2019/06/24	7	20.71	0	0.00	20.70	7	2,714	0.26%
2019/06/21	15	21.05	51	21.07	20.85	-36	2,681	-1.34%
2019/06/18	50	21.16	50	21.43	21.10	0	2,612	0.00%
2019/06/17	22	21.87	0	0.00	21.75	22	2,570	0.86%
2019/06/14	85	21.83	0	0.00	21.80	85	2,636	3.22%
2019/06/13	40	22.05	17	21.78	21.80	23	2,606	0.88%
2019/06/12	53	21.13	5	21.40	21.40	48	2,423	1.98%
2019/06/11	8	21.01	5	21.22	21.00	3	2,422	0.12%
2019/06/10	11	21.63	11	21.81	21.60	0	2,379	0.00%
2019/06/06	36	21.40	57	21.39	21.35	-21	2,336	-0.90%
2019/06/05	40	21.20	91	21.40	21.20	-51	2,293	-2.22%
2019/06/04	96	21.40	0	0.00	21.45	96	2,234	4.30%
2019/06/03	46	20.36	6	20.82	21.20	40	2,113	1.89%
2019/05/30	6	20.67	0	0.00	20.25	6	1,985	0.30%
2019/05/27	23	20.15	0	0.00	19.85	23	1,886	1.22%
2019/05/23	3	20.05	6	20.03	20.00	-3	1,847	-0.16%
2019/05/22	0	0.00	1	20.30	19.95	-1	1,804	-0.06%
2019/05/20	20	18.65	0	0.00	18.70	20	1,710	1.17%
2019/05/17	0	0.00	0.1	18.75	18.60	-0.1	1,707	0.00%
2019/05/15	0	0.00	2	19.20	19.00	-2	1,690	-0.12%
2019/05/14	104	18.81	27	19.09	19.10	77	1,688	4.56%	大買/
2019/05/13	29	18.92	0	0.00	18.65	29	1,664	1.74%
2019/05/10	40	20.18	0	0.00	19.30	40	1,624	2.46%
2019/05/09	1	20.30	0	0.00	20.20	1	1,561	0.06%
2019/05/08	7	20.10	0	0.00	19.95	7	1,494	0.47%
2019/05/07	45	20.40	3	20.20	20.25	42	1,473	2.85%
2019/05/06	50	19.56	0	0.00	19.90	50	1,359	3.68%
2019/05/02	0	0.00	1	18.60	18.55	-1	1,152	-0.09%
2019/04/29	0	0.00	14	18.86	18.70	-14	1,136	-1.23%
2019/04/26	11	18.63	0	0.00	18.65	11	1,129	0.97%
2019/04/25	3	18.65	0	0.00	18.70	3	1,116	0.27%
2019/04/23	0	0.00	1	18.70	18.70	-1	1,151	-0.09%
2019/04/19	1	18.85	0	0.00	18.85	1	1,174	0.09%
2019/04/18	1	19.20	0	0.00	18.80	1	1,170	0.09%
2019/04/12	0	0.00	0.5	18.50	18.65	-0.5	1,091	-0.04%
2019/03/25	0	0.00	1	18.70	18.60	-1	1,069	-0.09%
2019/03/19	1	19.35	0	0.00	19.40	1	1,057	0.09%
2019/01/28	3	19.40	0	0.00	19.20	3	877	0.34%
2019/01/18	0	0.00	1	19.25	19.45	-1	1,009	-0.10%
2019/01/15	1	19.45	0	0.00	19.55	1	1,039	0.10%
2018/12/13	0	0.00	2	19.85	19.85	-2	1,384	-0.14%
2018/12/06	5	19.75	5	19.57	19.55	0	1,384	0.00%
2018/11/02	0	0.00	1	18.00	18.00	-1	1,917	-0.05%
2018/10/31	0	0.00	1	17.35	17.45	-1	1,902	-0.05%
2018/10/29	2	16.65	0	0.00	16.60	2	1,882	0.11%
2018/10/24	1	19.00	0	0.00	19.30	1	1,851	0.05%
2018/10/11	1	19.50	0	0.00	19.05	1	1,930	0.05%
2018/10/08	1	20.90	0	0.00	21.10	1	1,855	0.05%
2018/10/03	0	0.00	2	22.20	22.10	-2	1,801	-0.11%
2018/09/21	0	0.00	3	20.65	20.80	-3	1,739	-0.17%
2018/09/18	1	20.65	0	0.00	20.60	1	1,750	0.06%
2018/09/05	0	0.00	5	23.20	22.90	-5	2,100	-0.24%
2018/09/04	1	21.95	6	21.82	22.10	-5	1,916	-0.26%
2018/08/23	1	20.40	0	0.00	20.55	1	2,261	0.04%
2018/08/17	3	20.45	6	20.50	20.35	-3	2,417	-0.12%
2018/08/15	2	20.50	0	0.00	20.55	2	2,474	0.08%
2018/08/13	1	20.55	0	0.00	20.60	1	2,678	0.04%
2018/08/10	1	21.60	0	0.00	21.20	1	2,805	0.04%
2018/08/02	0	0.00	0.3	21.40	21.40	-0.3	3,372	-0.01%
2018/07/30	0	0.00	1	21.25	21.15	-1	3,374	-0.03%
2018/07/27	1	21.35	2	21.60	21.70	-1	3,507	-0.03%
2018/07/26	0	0.00	1	20.80	20.70	-1	3,495	-0.03%
2018/07/20	3	21.07	0	0.00	20.75	3	3,586	0.08%
2018/07/17	0	0.00	5	21.35	21.30	-5	3,597	-0.14%
2018/07/09	0	0.00	1	22.00	21.90	-1	3,798	-0.03%
2018/07/06	0	0.00	3	21.55	22.00	-3	3,832	-0.08%
2018/07/02	2	21.90	0	0.00	21.70	2	3,884	0.05%
2018/06/29	0	0.00	2	21.85	22.00	-2	3,887	-0.05%
2018/06/26	0	0.00	3	21.55	21.55	-3	3,967	-0.08%
2018/06/25	2	22.25	5.4	21.98	21.95	-3.4	3,983	-0.08%
2018/06/21	5	22.70	0	0.00	22.80	5	4,012	0.12%
2018/06/20	2	22.95	0	0.00	22.70	2	4,077	0.05%
2018/06/19	1	23.30	0	0.00	23.20	1	4,089	0.02%
2018/06/15	9	24.19	2	23.55	23.30	7	4,109	0.17%
2018/06/14	0	0.00	2	23.40	23.55	-2	3,840	-0.05%
2018/06/13	0	0.00	5	23.30	23.10	-5	3,829	-0.13%
2018/06/12	0	0.00	10	23.75	23.25	-10	3,865	-0.26%
2018/06/11	15	23.07	0	0.00	23.05	15	3,818	0.39%
2018/06/08	1	22.70	0	0.00	22.85	1	3,820	0.03%
2018/06/07	13	23.33	4	22.94	22.95	9	3,887	0.23%
2018/06/04	5	23.84	2	23.80	23.75	3	4,243	0.07%
2018/06/01	0	0.00	8	23.76	23.40	-8	4,513	-0.18%
2018/05/31	0	0.00	2	23.60	23.00	-2	4,763	-0.04%
2018/05/30	0	0.00	1	22.45	22.60	-1	4,862	-0.02%
2018/05/28	1	23.15	0	0.00	23.10	1	4,849	0.02%
2018/05/24	2	22.70	0	0.00	22.60	2	4,837	0.04%
2018/05/23	1	22.60	2	22.75	22.60	-1	4,941	-0.02%
2018/05/22	1	23.25	0	0.00	23.00	1	4,946	0.02%
2018/05/21	1	23.85	2	23.65	23.10	-1	4,860	-0.02%
2018/05/18	2	23.83	0	0.00	23.50	2	4,798	0.04%
2018/05/17	5	23.78	59	23.98	24.00	-54	4,747	-1.14%
2018/05/16	2	22.20	2	21.90	21.85	0	4,391	0.00%
2018/05/14	4	22.53	4	22.18	22.70	0	4,493	0.00%
2018/05/11	0	0.00	5	22.25	21.75	-5	4,486	-0.11%
2018/05/10	0	0.00	1	22.30	22.25	-1	4,539	-0.02%
2018/05/09	1	22.30	0	0.00	22.20	1	4,574	0.02%
2018/05/08	5	22.00	0	0.00	22.10	5	4,624	0.11%
2018/05/07	3	22.17	1	22.45	22.00	2	4,717	0.04%
2018/05/04	7	22.89	3	22.57	22.40	4	4,749	0.08%
2018/05/03	5	21.70	5	21.65	22.10	0	4,685	0.00%
2018/05/02	13	21.73	0	0.00	21.85	13	4,773	0.27%
2018/04/27	0	0.00	1	20.30	20.20	-1	4,877	-0.02%
2018/04/26	5	20.25	0	0.00	20.00	5	5,019	0.10%
2018/04/24	5	20.70	15	20.25	20.55	-10	5,130	-0.19%
2018/04/23	7	21.32	0	0.00	21.30	7	5,184	0.14%
2018/04/19	6	21.35	5	21.35	21.35	1	5,381	0.02%
2018/04/18	14	21.57	9	21.44	21.30	5	5,416	0.09%
2018/04/17	0	0.00	1	21.75	21.90	-1	5,545	-0.02%
2018/04/16	10	22.26	2	22.10	22.00	8	5,745	0.14%
2018/04/13	2	22.80	0	0.00	22.65	2	5,892	0.03%
2018/04/12	7	23.71	0	0.00	23.30	7	6,392	0.11%
2018/04/11	10	23.00	0	0.00	22.90	10	6,442	0.16%
2018/04/10	4	22.60	0	0.00	22.40	4	6,593	0.06%
2018/04/03	5	21.79	0	0.00	22.00	5	7,239	0.07%
2018/04/02	2	22.30	5	22.45	22.40	-3	7,410	-0.04%
2018/03/31	0	0.00	2	22.25	22.15	-2	7,969	-0.03%
2018/03/30	1	21.80	0	0.00	22.00	1	8,196	0.01%
2018/03/29	3	21.72	2	21.70	21.65	1	8,384	0.01%
2018/03/28	2	22.45	0	0.00	22.20	2	8,581	0.02%
2018/03/27	1	22.90	3	22.85	22.85	-2	8,554	-0.02%
2018/03/26	0	0.00	5	22.50	22.70	-5	8,541	-0.06%
2018/03/23	2	22.70	0	0.00	22.30	2	8,559	0.02%
2018/03/22	2	23.70	1	23.45	23.35	1	8,495	0.01%
2018/03/20	0	0.00	2	23.85	23.65	-2	8,406	-0.02%
2018/03/14	5	24.40	0	0.00	24.60	5	8,465	0.06%
2018/03/09	8	25.55	0	0.00	25.25	8	8,241	0.10%
2018/03/08	4	24.84	12	24.78	25.55	-8	8,076	-0.10%
2018/03/07	0	0.00	5	24.45	24.10	-5	7,887	-0.06%
2018/03/06	2	24.50	0	0.00	25.00	2	7,555	0.03%
2018/03/05	0	0.00	5	22.20	23.30	-5	7,214	-0.07%
2018/02/23	0	0.00	3	22.82	22.60	-3	7,427	-0.04%
2018/02/22	10	21.95	0	0.00	21.75	10	7,604	0.13%
2018/02/09	0	0.00	7	20.00	20.20	-7	7,500	-0.09%
2018/02/07	2	21.65	0	0.00	21.10	2	7,368	0.03%
2018/02/06	3	21.95	0	0.00	21.10	3	7,317	0.04%
2018/02/02	5	22.80	0	0.00	23.05	5	7,178	0.07%
2018/02/01	1	22.00	0	0.00	22.00	1	7,106	0.01%
2018/01/31	10	22.45	0	0.00	22.45	10	7,059	0.14%
2018/01/29	0	0.00	1	23.10	23.35	-1	6,871	-0.01%
2018/01/26	2	23.30	3	23.75	23.50	-1	6,808	-0.01%
2018/01/25	4	24.80	0	0.00	24.20	4	6,743	0.06%
2018/01/24	1	23.30	1	24.15	24.00	0	6,615	0.00%
2018/01/23	2	25.15	1	24.20	24.00	1	6,549	0.02%
2018/01/22	5	24.14	0	0.00	24.65	5	6,448	0.08%
2018/01/19	5	23.44	0	0.00	23.25	5	6,291	0.08%
2018/01/18	0	0.00	9	23.30	23.20	-9	6,251	-0.14%
2018/01/15	1	23.90	7	23.75	24.10	-6	5,959	-0.10%
2018/01/12	3	25.07	0	0.00	24.30	3	5,873	0.05%
2018/01/11	0	0.00	2	24.30	24.40	-2	5,785	-0.03%
2018/01/10	7	25.76	0	0.00	25.40	7	5,614	0.12%
2018/01/08	22	24.01	20	24.18	24.15	2	5,228	0.04%
2018/01/05	1	24.00	0	0.00	24.00	1	4,691	0.02%
2018/01/04	3	23.90	14	23.29	24.30	-11	4,591	-0.24%
2018/01/03	8	23.56	0	0.00	24.00	8	4,367	0.18%
2018/01/02	12	22.02	0	0.00	23.15	12	4,105	0.29%