光洋科 (1785)-凱基-士林券商分點個股進出

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
60.5
漲跌
▲0.3
漲幅
+0.50%
成交量
2,523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-士林券商分點個股進出

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-士林券商分點個股進出
凱基-士林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
2024/11/21	0.1	60.50	2	60.35	60.50	-1.9	17,085	-0.01%
2024/11/20	1.1	60.29	2	60.35	60.20	-0.9	17,380	-0.01%
2024/11/19	0	0.00	1	59.20	60.00	-1	17,701	-0.01%
2024/11/18	1.9	58.68	1.5	58.27	57.30	0.4	18,358	0.00%
2024/11/15	0.1	60.80	1	61.20	61.30	-0.9	18,429	0.00%
2024/11/14	6.2	61.69	0	0.00	60.90	6.2	18,855	0.03%
2024/11/13	0	64.20	1	64.70	62.50	-1	19,155	-0.01%
2024/11/12	0.2	63.80	1	63.90	63.90	-0.8	19,271	0.00%
2024/11/11	0.1	65.50	0	0.00	65.60	0.1	19,266	0.00%
2024/11/08	0.8	65.73	0	0.00	66.00	0.8	19,368	0.00%
2024/11/07	23.1	66.93	2	65.70	65.70	21.1	19,491	0.11%
2024/11/06	48.2	65.90	3	65.67	66.10	45.2	19,474	0.23%
2024/11/05	1	65.10	10	65.14	64.60	-9	19,685	-0.05%
2024/11/04	0	0.00	2	63.95	64.20	-2	19,935	-0.01%
2024/11/01	3.2	60.84	1	61.30	62.40	2.2	20,156	0.01%
2024/10/30	0.1	62.80	0	0.00	63.10	0.1	20,146	0.00%
2024/10/29	4.1	63.91	3.4	62.80	62.50	0.7	20,269	0.00%
2024/10/28	2.2	63.87	2	65.55	63.90	0.2	20,332	0.00%
2024/10/25	10.2	64.66	6	65.20	65.00	4.2	20,384	0.02%
2024/10/24	23.2	65.83	7	66.84	64.90	16.2	20,579	0.08%
2024/10/23	32.7	66.21	6	66.62	66.20	26.7	20,629	0.13%
2024/10/22	6	65.83	9	66.10	66.60	-3	20,640	-0.01%
2024/10/21	5.1	64.40	3	65.10	65.60	2.1	20,880	0.01%
2024/10/18	7.4	65.64	6	64.95	64.20	1.4	21,531	0.01%
2024/10/17	32	65.87	25.1	66.02	66.10	6.9	21,743	0.03%
2024/10/16	3.2	62.62	0	0.00	63.10	3.2	21,772	0.01%
2024/10/15	5	64.06	2	64.35	63.70	3	22,077	0.01%
2024/10/14	2.1	62.99	1	62.70	62.80	1.1	22,303	0.00%
2024/10/11	50.1	65.50	9	63.71	63.40	41.1	22,738	0.18%
2024/10/09	2.1	63.51	0	0.00	63.00	2.1	23,195	0.01%
2024/10/08	14.1	64.33	3	64.23	64.50	11.1	24,097	0.05%
2024/10/07	0.1	64.40	5	65.00	65.30	-4.9	25,135	-0.02%
2024/10/04	5.4	63.82	4	64.00	63.20	1.4	26,984	0.01%
2024/10/01	4.1	65.72	0	0.00	66.10	4.1	28,410	0.01%
2024/09/30	6.3	65.75	1	65.50	65.20	5.3	30,118	0.02%
2024/09/27	8.1	67.00	2	67.90	66.40	6.1	30,939	0.02%
2024/09/26	23.2	69.94	89	70.12	67.30	-65.8	31,229	-0.21%
2024/09/25	17	67.54	13	67.50	68.20	4	31,016	0.01%
2024/09/24	1.3	66.83	1	66.30	67.10	0.3	31,265	0.00%
2024/09/23	5.5	68.09	10.1	68.48	68.00	-4.6	31,722	-0.01%
2024/09/20	225.7	70.21	29.1	71.17	69.30	196.6	32,083	0.61%	大買/鉅額交易
2024/09/19	35.4	69.32	25.1	69.77	70.10	10.3	32,738	0.03%
2024/09/18	21.7	69.37	248.4	69.93	67.20	-226.7	33,381	-0.68%	大賣/鉅額交易
2024/09/16	6.3	66.76	12	68.14	67.50	-5.7	33,291	-0.02%
2024/09/13	33.4	63.66	11	64.01	64.20	22.4	32,958	0.07%
2024/09/12	2	61.10	2	60.45	60.30	0	33,337	0.00%
2024/09/10	1.2	59.88	0	0.00	58.20	1.2	34,236	0.00%
2024/09/09	3.1	59.27	2	59.75	59.70	1.1	34,498	0.00%
2024/09/06	2.1	60.84	12	61.10	61.00	-9.9	35,303	-0.03%
2024/09/05	2.2	61.98	2	61.40	61.00	0.2	35,237	0.00%
2024/09/04	4.1	61.73	1	62.90	61.20	3.1	35,124	0.01%
2024/09/03	9.4	67.04	2	66.10	66.10	7.4	34,854	0.02%
2024/09/02	12	67.61	29.2	68.14	68.30	-17.2	34,520	-0.05%
2024/08/30	7	66.17	34.1	66.98	66.20	-27.1	33,567	-0.08%
2024/08/29	0.1	62.20	16	62.90	62.90	-15.9	32,735	-0.05%
2024/08/28	16.1	62.50	0	0.00	62.90	16.1	32,771	0.05%
2024/08/27	6.1	62.71	13	63.18	63.10	-6.9	32,892	-0.02%
2024/08/26	26.7	64.44	8	63.99	63.10	18.7	33,215	0.06%
2024/08/23	5.3	62.15	2	61.35	63.30	3.3	33,316	0.01%
2024/08/22	5.5	64.07	13	64.29	62.70	-7.5	33,218	-0.02%
2024/08/21	9.4	64.77	13	64.75	65.00	-3.6	32,994	-0.01%
2024/08/20	52.1	65.47	12	65.34	65.20	40.1	32,695	0.12%
2024/08/19	6.2	62.72	6	63.82	62.90	0.2	32,098	0.00%
2024/08/16	35.3	63.28	6.2	63.18	62.90	29.1	32,031	0.09%
2024/08/15	85.2	62.64	1.2	62.42	62.90	84	31,861	0.26%
2024/08/14	3	59.67	4	60.35	59.80	-1	31,642	0.00%
2024/08/13	0.1	58.50	6	59.05	58.90	-5.9	31,516	-0.02%
2024/08/12	4.1	58.23	4	58.13	58.70	0.1	31,507	0.00%
2024/08/09	8.2	58.77	9	58.23	58.20	-0.8	31,370	0.00%
2024/08/08	6.4	57.80	8	58.24	57.70	-1.6	31,136	-0.01%
2024/08/07	10.2	59.49	7	58.37	59.60	3.2	31,012	0.01%
2024/08/06	21.5	56.69	38	55.94	57.30	-16.5	30,666	-0.05%
2024/08/05	3.2	55.82	5	56.84	55.60	-1.8	30,313	-0.01%
2024/08/02	1.4	61.90	1	62.30	61.40	0.4	30,055	0.00%
2024/08/01	3.1	64.38	1	64.20	63.50	2.1	29,954	0.01%
2024/07/31	4.1	63.30	8	63.20	63.20	-3.9	29,836	-0.01%
2024/07/30	13.1	61.35	5	62.26	63.00	8.1	29,745	0.03%
2024/07/29	4.2	61.81	19	62.08	60.90	-14.8	29,633	-0.05%
2024/07/26	3.7	62.17	1	63.00	63.00	2.7	29,378	0.01%
2024/07/23	5	64.72	4	65.40	64.90	1	29,187	0.00%
2024/07/22	12.4	63.35	5	64.00	63.20	7.4	28,974	0.03%
2024/07/19	10.3	68.44	31	66.92	65.00	-20.7	28,585	-0.07%
2024/07/18	16	70.66	4.2	71.52	71.40	11.8	27,870	0.04%
2024/07/17	13.1	71.69	8.9	71.46	71.50	4.2	27,380	0.02%
2024/07/16	10.3	72.05	35	70.60	70.20	-24.7	27,095	-0.09%
2024/07/15	11.3	71.92	13	72.21	71.10	-1.7	26,835	-0.01%
2024/07/12	22.4	73.07	3	72.20	72.20	19.4	26,557	0.07%
2024/07/11	33.1	75.22	20	75.51	74.90	13.1	26,162	0.05%
2024/07/10	34	75.00	35.1	74.39	74.00	-1.1	25,597	0.00%
2024/07/09	53	74.61	34	72.41	71.90	19	25,082	0.08%
2024/07/08	210.1	76.46	48.3	76.54	73.40	161.8	24,072	0.67%	大買/鉅額交易
2024/07/05	29	70.51	49.2	70.89	75.30	-20.2	22,209	-0.09%
2024/07/04	10	70.76	20.4	70.24	68.50	-10.4	20,746	-0.05%
2024/07/03	35	65.77	42	66.12	66.80	-7	19,086	-0.04%
2024/07/02	21.2	64.17	3.2	64.51	63.10	18	18,279	0.10%
2024/07/01	5.1	64.17	3	64.60	64.00	2.1	17,710	0.01%
2024/06/28	18.3	66.18	8	65.26	65.30	10.3	17,412	0.06%
2024/06/27	76.5	66.50	52	65.25	65.30	24.5	17,079	0.14%
2024/06/26	31.5	68.07	18	67.73	67.50	13.5	16,665	0.08%
2024/06/25	32.3	66.87	20	66.45	69.00	12.3	16,317	0.08%
2024/06/24	53.3	67.61	49	67.91	66.50	4.3	14,978	0.03%
2024/06/21	15	63.77	18	64.17	66.20	-3	13,527	-0.02%
2024/06/20	23	58.70	29.7	60.28	60.20	-6.7	12,674	-0.05%
2024/06/19	20	59.02	7.2	59.59	58.00	12.8	12,249	0.10%
2024/06/18	12.2	56.86	3.4	56.91	56.60	8.8	11,938	0.07%
2024/06/17	6	56.10	3.1	55.20	55.70	2.9	12,113	0.02%
2024/06/14	4.4	53.08	5	52.72	52.20	-0.6	11,714	-0.01%
2024/06/13	15	52.52	29.9	52.27	53.40	-14.9	11,331	-0.13%
2024/06/12	5	48.36	0	0.00	48.55	5	10,444	0.05%
2024/06/11	3.1	49.05	4	49.01	48.75	-0.9	10,450	-0.01%
2024/06/07	2	49.25	4.5	48.55	49.45	-2.5	10,442	-0.02%
2024/06/06	4.1	47.96	1	48.50	47.75	3.1	10,370	0.03%
2024/06/05	2.4	47.76	0	0.00	47.75	2.4	10,350	0.02%
2024/06/04	1	49.35	1	49.40	48.90	0	10,442	0.00%
2024/06/03	1.1	48.96	3	49.23	48.85	-1.9	10,868	-0.02%
2024/05/31	2.2	49.55	6	50.14	49.75	-3.8	10,827	-0.04%
2024/05/30	19	50.94	139.3	50.79	50.40	-120.3	10,703	-1.12%	大賣/鉅額交易
2024/05/29	69	50.10	31.3	50.79	50.30	37.7	10,433	0.36%
2024/05/28	64	48.71	2.2	48.27	48.15	61.8	10,051	0.61%
2024/05/27	2.1	47.66	2.1	47.48	47.65	0	9,949	0.00%
2024/05/24	2.1	46.82	5	46.63	46.70	-2.9	9,928	-0.03%
2024/05/23	6.2	47.26	1	46.75	47.10	5.2	9,946	0.05%
2024/05/22	6	47.44	13.3	47.41	47.80	-7.3	9,843	-0.07%
2024/05/21	9	45.60	13.7	46.11	46.95	-4.7	9,706	-0.05%
2024/05/20	12	44.24	10.2	44.84	44.50	1.8	9,498	0.02%
2024/05/17	2.2	43.85	0	0.00	43.80	2.2	9,342	0.02%
2024/05/16	0	0.00	4.2	45.37	44.90	-4.2	9,325	-0.05%
2024/05/15	2	44.80	1.1	44.66	44.60	0.9	9,491	0.01%
2024/05/14	0	0.00	0	44.20	44.00	0	9,650	0.00%
2024/05/13	0	0.00	4	44.30	44.20	-4	9,630	-0.04%
2024/05/10	2.2	43.01	4	42.75	42.95	-1.9	9,582	-0.02%
2024/05/09	6.3	43.64	6	44.03	43.00	0.3	9,551	0.00%
2024/05/08	3	43.52	7.1	44.18	44.45	-4.1	9,508	-0.04%
2024/05/07	6	43.05	0	0.00	42.80	6	9,450	0.06%
2024/05/06	0	0.00	0.1	43.25	43.15	-0.1	9,433	0.00%
2024/05/03	7.1	44.37	0	0.00	43.40	7.1	9,391	0.08%
2024/05/02	1	44.50	1	44.50	44.70	0	9,343	0.00%
2024/04/30	0.3	44.80	0	0.00	44.50	0.3	9,349	0.00%
2024/04/29	1.1	44.13	1.2	44.89	45.00	-0.1	9,405	0.00%
2024/04/26	1.2	44.91	1.3	44.78	44.40	-0.1	9,390	0.00%
2024/04/25	0.1	44.45	0	0.00	44.40	0.1	9,368	0.00%
2024/04/24	1	45.30	1	45.30	45.10	0	9,332	0.00%
2024/04/23	1.1	44.21	1	44.50	44.15	0.1	9,307	0.00%
2024/04/22	5.7	45.17	1.1	45.63	44.20	4.6	9,274	0.05%
2024/04/19	5.2	46.31	19	45.98	46.25	-13.8	9,165	-0.15%
2024/04/18	2.2	47.95	0	0.00	47.80	2.2	8,999	0.02%
2024/04/17	1	48.90	13.3	49.00	48.95	-12.3	8,892	-0.14%
2024/04/16	12.2	48.21	6	48.94	47.30	6.2	8,740	0.07%
2024/04/15	27	50.19	18	50.31	48.75	9	8,511	0.11%
2024/04/12	5.1	49.28	3	49.02	48.75	2.1	8,019	0.03%
2024/04/11	7.2	48.16	1	48.95	48.10	6.2	7,909	0.08%
2024/04/10	1.2	50.15	5	49.94	49.05	-3.8	7,808	-0.05%
2024/04/09	8	49.76	18.2	49.43	49.60	-10.2	7,656	-0.13%
2024/04/08	9.1	48.53	0	0.00	48.70	9.1	7,433	0.12%
2024/04/03	3.1	47.35	1	47.85	47.90	2.1	7,262	0.03%
2024/04/02	4.1	48.27	1	49.15	47.85	3.1	7,177	0.04%
2024/04/01	3.1	49.26	1	50.00	48.55	2.1	7,064	0.03%
2024/03/29	5.3	49.04	0.4	49.74	49.55	4.9	6,895	0.07%
2024/03/28	11.4	51.75	11	51.40	49.55	0.4	6,529	0.01%
2024/03/27	2	48.35	12.9	48.75	50.10	-10.9	5,985	-0.18%
2024/03/26	10.2	49.47	0	0.00	47.40	10.2	5,732	0.18%
2024/03/25	2.1	48.60	1	48.90	48.60	1.1	5,586	0.02%
2024/03/22	2	49.73	0.1	49.90	49.00	1.9	5,434	0.03%
2024/03/21	9	51.07	8.2	50.78	50.00	0.8	5,201	0.02%
2024/03/20	11	49.27	32.2	49.25	49.55	-21.2	4,624	-0.46%
2024/03/19	0	0.00	1.2	46.02	46.25	-1.2	3,990	-0.03%
2024/03/15	0.1	44.00	0	0.00	43.50	0.1	3,753	0.00%
2024/03/14	4.3	43.48	0	0.00	44.25	4.3	3,720	0.12%
2024/03/13	0.1	43.94	2	44.65	43.70	-1.9	3,689	-0.05%
2024/03/11	6.5	43.27	6	43.16	42.90	0.5	3,608	0.01%
2024/03/08	6.6	44.38	5	45.80	44.00	1.6	3,594	0.04%
2024/03/07	54.1	47.53	62.8	47.95	46.20	-8.7	3,465	-0.25%
2024/03/06	4	45.10	0	0.00	45.90	4	2,950	0.14%
2024/03/05	2	44.70	3	45.85	44.85	-1	2,880	-0.03%
2024/03/04	11	44.96	8.3	45.24	45.30	2.7	2,797	0.10%
2024/03/01	0	0.00	2	44.30	43.90	-2	2,656	-0.08%
2024/02/29	2	43.90	14	44.10	44.25	-12	2,641	-0.45%
2024/02/27	0.1	43.35	2	44.55	43.40	-1.9	2,606	-0.07%
2024/02/26	4	44.31	0.3	44.22	44.50	3.7	2,614	0.14%
2024/02/23	1.3	43.53	0	0.00	42.65	1.3	2,586	0.05%
2024/02/22	4.6	43.53	0	0.00	43.35	4.6	2,538	0.18%
2024/02/20	3	43.50	1	43.50	43.50	2	2,392	0.08%
2024/02/19	2.1	43.68	2	43.78	43.35	0.1	2,339	0.00%
2024/02/16	14.4	43.63	3	44.06	44.15	11.3	2,236	0.51%
2024/02/15	0	0.00	19	41.46	42.15	-19	1,977	-0.96%
2024/02/05	0.2	39.15	0	0.00	39.00	0.2	1,781	0.01%
2024/02/02	0.2	39.17	0	0.00	39.05	0.2	1,805	0.01%
2024/02/01	0.1	39.50	2	39.40	39.40	-1.9	1,815	-0.10%
2024/01/31	0	39.50	0	0.00	39.45	0	1,862	0.00%
2024/01/30	0.3	39.67	0	0.00	39.40	0.3	1,904	0.02%
2024/01/29	2.2	40.22	2	40.70	40.05	0.2	2,053	0.01%
2024/01/26	3	40.08	0	0.00	40.20	3	2,018	0.15%
2024/01/25	0.2	39.75	0	0.00	39.75	0.2	2,014	0.01%
2024/01/24	0	0.00	1	40.40	40.05	-1	2,009	-0.05%
2024/01/23	0	0.00	1	39.90	39.85	-1	2,068	-0.05%
2024/01/17	0.2	37.50	0	0.00	37.10	0.2	2,362	0.01%
2024/01/05	0.2	38.46	0	0.00	38.30	0.2	2,978	0.01%
2024/01/04	0.2	38.55	0	0.00	38.20	0.2	3,011	0.00%
2024/01/03	0.3	38.45	0	0.00	38.65	0.3	3,031	0.01%
2024/01/02	0	0.00	2	38.80	38.80	-2	3,019	-0.07%
2023/12/21	0.2	39.05	0	0.00	39.00	0.2	2,986	0.01%
2023/12/20	0.2	39.20	3	39.33	39.30	-2.9	2,984	-0.10%
2023/12/19	0.2	39.20	0	0.00	39.10	0.2	2,985	0.01%
2023/12/18	1.2	39.66	0	0.00	39.40	1.2	2,978	0.04%
2023/12/08	0.1	39.20	20	39.20	39.00	-19.9	2,957	-0.67%
2023/12/07	0.1	39.35	0	0.00	39.10	0.1	2,936	0.00%
2023/12/06	0.2	39.55	0	0.00	39.35	0.2	2,924	0.01%
2023/12/05	0.1	40.00	100	40.18	39.90	-99.9	2,901	-3.44%
2023/12/04	130	41.20	30	41.20	41.25	100	2,848	3.51%	大買/
2023/12/01	0.1	40.50	0	0.00	40.10	0.1	2,772	0.00%
2023/11/29	3	41.27	3	40.85	40.30	0	2,772	0.00%
2023/11/28	0	0.00	4	40.30	40.40	-4	2,760	-0.14%
2023/11/23	0	0.00	2	41.60	40.85	-2	2,742	-0.07%
2023/11/22	0	0.00	3	41.03	41.15	-3	2,657	-0.11%
2023/11/21	0	0.00	4	40.50	40.50	-4	2,587	-0.15%
2023/11/20	0	0.00	0.1	40.35	40.55	-0.1	2,567	-0.01%
2023/11/17	0	0.00	0.2	40.00	40.05	-0.2	2,520	-0.01%
2023/11/15	1	39.35	1	39.50	39.40	0	2,486	0.00%
2023/11/13	1	38.30	1	38.50	38.40	0	2,500	0.00%
2023/11/10	0.2	38.80	1	38.15	38.10	-0.9	2,487	-0.03%
2023/11/08	0.1	39.45	0	0.00	39.35	0.1	2,489	0.01%
2023/11/07	4	40.28	0	0.00	40.05	4	2,471	0.16%
2023/11/06	6	41.03	0.1	40.90	40.80	5.9	2,458	0.24%
2023/11/02	0	0.00	10	39.30	39.10	-10	2,323	-0.43%
2023/11/01	0.1	39.35	0	0.00	39.25	0.1	2,389	0.00%
2023/10/31	0	0.00	0	40.40	39.10	0	2,725	0.00%
2023/10/30	11	40.62	1	39.80	40.80	10	3,481	0.29%
2023/10/26	3	39.78	3	39.93	40.00	0	3,376	0.00%
2023/10/25	9	40.48	3.1	40.29	40.20	5.9	3,416	0.17%
2023/10/24	1.1	39.19	0	0.00	39.20	1.1	3,341	0.03%
2023/10/23	1	39.90	0	0.00	39.70	1	3,298	0.03%
2023/10/20	7	38.64	7	38.87	39.65	0	3,099	0.00%
2023/10/19	0	0.00	1	38.30	38.80	-1	2,914	-0.03%
2023/10/18	3	38.80	3	38.60	38.05	0	2,917	0.00%
2023/10/16	0	0.00	4	38.65	38.40	-4	2,903	-0.14%
2023/10/12	0	0.00	1	37.90	38.05	-1	2,888	-0.03%
2023/10/06	0	0.00	14	37.16	37.25	-14	2,887	-0.48%
2023/10/05	0.2	37.04	0	0.00	37.05	0.2	2,936	0.01%
2023/10/04	0.2	36.50	0	0.00	36.60	0.2	3,077	0.00%
2023/10/02	0.2	36.73	0	0.00	36.80	0.2	3,285	0.00%
2023/09/28	0.2	36.40	0	0.00	36.45	0.2	3,331	0.00%
2023/09/27	0.2	36.40	0	0.00	35.95	0.2	3,379	0.00%
2023/09/22	0.2	36.70	0	0.00	36.65	0.2	3,438	0.00%
2023/09/19	0	0.00	1	38.00	37.65	-1	3,713	-0.03%
2023/09/18	0	37.60	0	0.00	37.85	0	3,821	0.00%
2023/09/15	0.1	37.50	0	0.00	37.75	0.1	3,803	0.00%
2023/09/12	0.2	37.10	0	0.00	37.20	0.2	3,819	0.01%
2023/09/11	0.2	37.00	0	0.00	36.90	0.2	3,857	0.00%
2023/09/08	0.2	37.00	0	0.00	37.00	0.2	3,914	0.00%
2023/09/07	0.1	37.25	0	0.00	37.20	0.1	4,142	0.00%
2023/09/06	0.2	37.25	0	0.00	37.15	0.2	4,156	0.00%
2023/09/01	0.2	37.00	0	0.00	37.25	0.2	4,357	0.00%
2023/08/31	8.3	36.55	1	37.00	37.50	7.3	4,358	0.17%
2023/08/30	0.2	36.31	0	0.00	36.30	0.2	4,342	0.00%
2023/08/29	3.2	36.29	4.6	36.20	36.30	-1.4	4,357	-0.03%
2023/08/28	0.1	36.10	0	0.00	36.30	0.1	4,376	0.00%
2023/08/21	0	0.00	6	35.50	35.45	-6	4,624	-0.13%
2023/08/18	0.2	36.05	0	0.00	35.60	0.2	4,850	0.00%
2023/08/17	0	0.00	2	35.75	35.90	-2	4,859	-0.04%
2023/08/16	2	35.20	0	0.00	35.15	2	4,911	0.04%
2023/08/15	2	35.43	0	0.00	35.50	2	4,916	0.04%
2023/08/14	0.2	35.25	0	0.00	35.00	0.2	4,906	0.00%
2023/08/09	0.3	37.40	0	0.00	37.15	0.3	4,791	0.01%
2023/08/08	1.2	37.59	1	37.60	37.75	0.2	4,765	0.00%
2023/08/07	0.2	37.50	1	37.45	37.55	-0.9	4,735	-0.02%
2023/08/04	23.4	37.51	5	37.35	37.25	18.4	4,646	0.40%
2023/08/02	9	41.17	30.7	41.18	41.35	-21.7	4,297	-0.50%
2023/08/01	6.2	37.98	0	0.00	37.70	6.2	3,447	0.18%
2023/07/31	4.2	37.73	6	37.63	37.60	-1.9	3,499	-0.05%
2023/07/28	17.2	37.80	2	37.85	37.80	15.2	3,457	0.44%
2023/07/27	5.2	37.12	3	37.75	38.20	2.2	3,365	0.06%
2023/07/26	0.2	36.25	0	0.00	36.15	0.2	3,277	0.00%
2023/07/24	0.3	35.84	0	0.00	35.60	0.3	3,270	0.01%
2023/07/21	0.3	36.98	0	0.00	36.60	0.3	3,243	0.01%
2023/07/20	0.2	37.50	0	0.00	37.50	0.2	3,245	0.00%
2023/07/19	1.2	37.34	0	0.00	37.00	1.2	3,239	0.04%
2023/07/18	0.3	38.75	0	0.00	38.20	0.3	3,235	0.01%
2023/07/17	10.2	38.95	0	0.00	39.10	10.2	3,200	0.32%
2023/07/13	0.2	38.60	1	38.50	38.35	-0.9	3,231	-0.03%
2023/07/12	0.3	38.73	0	0.00	38.50	0.3	3,227	0.01%
2023/07/11	3.1	39.42	0	0.00	39.15	3.1	3,190	0.10%
2023/07/10	5	40.36	7	40.51	40.95	-2	3,058	-0.07%
2023/07/07	0.1	38.90	0.8	39.00	39.20	-0.7	2,909	-0.02%
2023/07/05	0	0.00	2	39.35	39.10	-2	2,871	-0.07%
2023/06/30	0.2	38.30	1	38.15	38.35	-0.9	2,848	-0.03%
2023/06/29	1.2	38.42	0	0.00	38.30	1.2	2,825	0.04%
2023/06/27	5	40.08	7.2	40.21	38.95	-2.2	2,766	-0.08%
2023/06/26	1	39.50	1	39.80	39.45	0	2,568	0.00%
2023/06/21	2.2	38.25	0	0.00	38.25	2.2	2,470	0.09%
2023/06/20	0.2	38.25	0	0.00	38.25	0.2	2,489	0.01%
2023/06/16	0.2	39.00	0	0.00	38.80	0.2	2,542	0.01%
2023/06/14	0	0.00	1	39.20	38.80	-1	2,531	-0.04%
2023/06/13	3	39.57	0.3	39.55	39.10	2.8	2,512	0.11%
2023/06/09	0.2	38.38	1	38.40	38.35	-0.9	2,359	-0.04%
2023/06/08	0.2	38.60	0	0.00	38.55	0.2	2,348	0.01%
2023/06/07	1	38.80	3	39.05	39.25	-2	2,324	-0.09%
2023/06/01	0.2	37.04	0	0.00	36.95	0.2	2,145	0.01%
2023/05/30	5.1	37.50	0	0.00	37.15	5.1	2,121	0.24%
2023/05/29	0.3	37.80	1	37.65	37.40	-0.7	2,132	-0.03%
2023/05/26	0.6	38.10	30	37.53	37.55	-29.4	2,113	-1.39%
2023/05/25	3.1	39.22	25	39.67	38.85	-21.9	2,011	-1.09%
2023/05/24	59	39.47	3.2	39.33	39.55	55.8	1,899	2.94%
2023/05/22	0	0.00	3	37.33	37.60	-3	1,632	-0.18%
2023/05/19	0	0.00	1	36.55	36.60	-1	1,581	-0.06%
2023/05/18	0.2	36.15	0	0.00	36.05	0.2	1,573	0.01%
2023/05/17	0.1	36.05	0	0.00	36.10	0.1	1,587	0.01%
2023/05/16	0.3	36.05	0.6	36.00	36.00	-0.3	1,586	-0.02%
2023/05/12	0.2	35.55	0	0.00	35.55	0.2	1,599	0.01%
2023/05/11	1.2	35.91	0	0.00	35.80	1.2	1,638	0.07%
2023/05/10	0.2	36.10	0	0.00	36.15	0.2	1,682	0.01%
2023/05/09	2.2	36.48	4	35.96	36.00	-1.9	1,719	-0.11%
2023/05/08	0.1	36.60	1	36.70	36.55	-0.9	1,752	-0.05%
2023/05/05	3	37.00	7.1	37.23	37.10	-4.1	1,907	-0.22%
2023/05/03	0	0.00	2	36.95	36.50	-2	2,083	-0.10%
2023/05/02	0.1	36.66	5	36.62	36.55	-4.9	2,100	-0.23%
2023/04/28	0	0.00	2	36.25	36.35	-2	2,106	-0.09%
2023/04/25	0.2	35.90	0	0.00	34.95	0.2	2,091	0.01%
2023/04/24	0.2	35.80	1	36.10	35.75	-0.9	2,071	-0.04%
2023/04/21	3	35.88	0	0.00	35.65	3	2,072	0.14%
2023/04/20	2.2	36.61	0	0.00	36.50	2.2	2,049	0.10%
2023/04/13	0.2	36.90	1	36.90	36.90	-0.9	1,930	-0.04%
2023/04/12	0	37.55	8	37.71	37.40	-8	1,925	-0.41%
2023/04/11	9	37.43	5	37.36	37.50	4	1,903	0.21%
2023/04/06	2	36.95	2	37.60	36.75	0	1,842	0.00%
2023/03/29	0	0.00	1	36.30	36.35	-1	1,817	-0.06%
2023/03/28	0.2	36.50	1	36.40	36.40	-0.9	1,827	-0.05%
2023/03/27	2	37.23	0	0.00	36.90	2	1,819	0.11%
2023/03/24	1	37.05	0	0.00	37.05	1	1,822	0.05%
2023/03/23	0	0.00	2	36.95	36.85	-2	1,803	-0.11%
2023/03/22	2.2	36.35	0	0.00	36.35	2.2	1,784	0.12%
2023/03/21	0	0.00	3	37.13	36.75	-3	1,759	-0.17%
2023/03/20	0	0.00	4	36.48	36.55	-4	1,723	-0.23%
2023/03/17	0.1	36.12	0	0.00	35.30	0.1	1,717	0.01%
2023/03/16	7.2	36.50	3	36.55	35.95	4.2	1,702	0.25%
2023/03/15	1.2	36.08	2	36.15	36.10	-0.9	1,682	-0.05%
2023/03/14	5.3	36.81	2	37.83	36.10	3.3	1,768	0.19%
2023/03/10	2.2	36.76	0	0.00	36.60	2.2	1,753	0.12%
2023/03/09	2.2	37.23	0	0.00	37.20	2.2	1,778	0.12%
2023/03/08	0	0.00	2	38.00	37.85	-2	1,784	-0.11%
2023/03/07	0	0.00	1	37.55	37.55	-1	1,773	-0.06%
2023/03/06	0	37.25	0	0.00	37.05	0	1,774	0.00%
2023/03/02	0.2	36.88	0	0.00	36.40	0.2	1,807	0.01%
2023/03/01	0.2	37.00	0	0.00	36.70	0.2	1,910	0.01%
2023/02/23	0.2	37.33	0	0.00	37.05	0.2	1,914	0.01%
2023/02/22	2.2	36.95	0	0.00	36.90	2.2	1,940	0.11%
2023/02/21	0.2	37.50	0	0.00	37.65	0.2	1,989	0.01%
2023/02/20	0	0.00	2	37.80	37.75	-2	2,196	-0.09%
2023/02/16	0.2	36.95	0	0.00	37.20	0.2	2,344	0.01%
2023/02/15	0.1	36.96	0	0.00	36.60	0.1	2,368	0.01%
2023/02/14	0.1	37.50	0	0.00	37.10	0.1	2,351	0.01%
2023/02/13	0.1	37.00	0	0.00	36.90	0.1	2,358	0.00%
2023/02/10	2.2	37.16	0	0.00	37.00	2.2	2,397	0.09%
2023/02/09	0.2	37.90	0	0.00	37.60	0.2	2,389	0.01%
2023/02/08	0.1	37.85	2	37.80	38.60	-1.9	2,348	-0.08%
2023/02/07	2.3	37.36	0	0.00	37.60	2.3	2,297	0.10%
2023/02/06	0.1	38.30	0	0.00	38.35	0.1	2,263	0.00%
2023/02/03	0	0.00	4	38.73	38.95	-4	2,222	-0.18%
2023/02/02	0	0.00	3.3	37.95	37.60	-3.3	2,048	-0.16%
2023/02/01	0	0.00	1	35.45	35.70	-1	1,844	-0.05%
2023/01/31	0	0.00	2	34.48	34.65	-2	1,806	-0.11%
2023/01/30	1	34.00	7	33.90	33.75	-6	1,779	-0.34%
2023/01/17	0.1	33.35	1	33.60	33.35	-0.9	1,768	-0.05%
2023/01/16	0.2	33.30	0	0.00	33.30	0.2	1,773	0.01%
2023/01/09	1.2	33.27	0	0.00	33.45	1.2	1,767	0.07%
2023/01/06	0.2	33.15	0	0.00	33.10	0.2	1,765	0.01%
2023/01/05	0	0.00	1	33.35	33.25	-1	1,781	-0.06%
2023/01/03	0.2	32.30	0	0.00	32.25	0.2	1,779	0.01%
2022/12/28	0.2	32.60	0	0.00	32.00	0.2	1,787	0.01%
2022/12/26	0.2	32.50	0	0.00	32.20	0.2	1,813	0.01%
2022/12/23	0.2	32.40	0	0.00	32.45	0.2	1,833	0.01%
2022/12/22	0	0.00	1	32.80	32.95	-1	1,857	-0.05%
2022/12/21	0.2	32.45	0	0.00	31.75	0.2	1,981	0.01%
2022/12/20	0.2	32.35	1	32.85	31.90	-0.9	1,993	-0.04%
2022/12/19	0.2	32.85	0	0.00	32.80	0.2	2,017	0.01%
2022/12/16	1.2	32.96	0	0.00	32.80	1.2	2,031	0.06%
2022/12/15	0.1	33.35	0	0.00	33.30	0.1	2,027	0.00%
2022/12/14	0.2	33.30	0	0.00	33.10	0.2	2,032	0.01%
2022/12/13	0.3	33.22	0	0.00	32.90	0.3	2,045	0.01%
2022/12/12	0.2	33.30	0	0.00	33.50	0.2	2,078	0.01%
2022/12/09	0.2	33.40	0	0.00	33.75	0.2	2,199	0.01%
2022/12/08	2	33.15	0	0.00	33.20	2	2,177	0.09%
2022/12/07	2.2	33.90	0	0.00	33.65	2.2	2,169	0.10%
2022/12/06	1	35.00	2	36.00	34.45	-1	2,152	-0.05%
2022/12/05	0.2	34.35	1	35.00	35.25	-0.9	2,061	-0.04%
2022/11/30	2	33.50	0	0.00	33.90	2	1,962	0.10%
2022/11/29	0.2	33.35	0	0.00	33.50	0.2	1,954	0.01%
2022/11/25	0.4	33.68	0	0.00	33.25	0.4	1,943	0.02%
2022/11/24	0.1	33.70	0	0.00	33.80	0.1	1,934	0.01%
2022/11/23	0.1	34.40	1	34.90	34.30	-0.9	1,908	-0.05%
2022/11/22	0	32.70	0	0.00	32.90	0	1,809	0.00%
2022/11/21	0.2	33.20	0	0.00	33.45	0.2	1,798	0.01%
2022/11/18	0.2	34.00	0	0.00	33.40	0.2	1,786	0.01%
2022/11/17	0.2	34.30	1	34.25	34.25	-0.9	1,754	-0.05%
2022/11/15	3.2	32.40	6	33.48	34.45	-2.9	1,502	-0.19%
2022/11/14	0.2	30.40	2	31.28	31.35	-1.9	1,397	-0.13%
2022/11/11	1.2	30.27	0	0.00	30.00	1.2	1,374	0.08%
2022/11/09	0.2	30.50	0	0.00	30.20	0.2	1,380	0.01%
2022/11/08	3.1	30.35	4	30.61	29.95	-0.9	1,416	-0.06%
2022/11/07	0.2	29.00	0	0.00	29.15	0.2	1,387	0.01%
2022/11/03	1	28.95	0	0.00	29.10	1	1,411	0.07%
2022/11/02	1	29.00	0	0.00	29.05	1	1,428	0.07%
2022/10/27	0.1	27.60	0	0.00	27.90	0.1	1,516	0.01%
2022/10/24	0	0.00	1	29.10	28.40	-1	1,532	-0.07%
2022/10/20	0.2	28.70	1	29.05	28.75	-0.9	1,533	-0.06%
2022/10/19	1	29.60	1	29.70	29.50	0	1,542	0.00%
2022/10/18	0.1	29.00	0	0.00	28.95	0.1	1,543	0.01%
2022/10/17	0.4	28.17	0	0.00	28.80	0.4	1,544	0.02%
2022/10/14	0	0.00	1	29.05	29.05	-1	1,550	-0.06%
2022/10/13	0	0.00	10	28.60	27.70	-10	1,560	-0.64%
2022/10/11	0.2	29.80	0	0.00	29.60	0.2	1,551	0.01%
2022/10/06	0.1	31.15	0.3	31.05	30.95	-0.2	1,560	-0.01%
2022/10/05	0	31.30	0	0.00	31.15	0	1,598	0.00%
2022/10/04	9	30.65	0	0.00	30.90	9	1,645	0.55%
2022/10/03	0.2	29.95	0	0.00	29.90	0.2	1,646	0.01%
2022/09/30	0.1	29.00	0	0.00	29.90	0.1	1,643	0.01%
2022/09/29	0.2	29.80	0	0.00	29.60	0.2	1,643	0.01%
2022/09/28	2.1	29.46	13	29.58	29.30	-10.9	1,639	-0.66%
2022/09/27	0.1	32.70	0	0.00	32.50	0.1	1,522	0.01%
2022/09/26	0.2	33.90	1	33.65	32.90	-0.9	1,518	-0.06%
2022/09/23	0.2	35.45	0	0.00	35.05	0.2	1,523	0.01%
2022/09/22	0.1	35.50	0	0.00	35.50	0.1	1,530	0.01%
2022/09/21	0.1	35.65	0	0.00	35.60	0.1	1,526	0.01%
2022/09/19	5.5	36.50	0	0.00	36.25	5.5	1,536	0.35%
2022/09/16	6	38.16	4	38.38	38.05	2	1,501	0.13%
2022/09/15	0.2	36.48	0	0.00	36.10	0.2	1,391	0.01%
2022/09/13	0.1	37.00	0	0.00	36.80	0.1	1,425	0.01%
2022/09/08	0.2	36.00	0	0.00	36.45	0.2	1,499	0.01%
2022/09/07	0.2	36.00	0	0.00	35.70	0.2	1,527	0.01%
2022/09/05	0.1	37.70	0	0.00	36.95	0.1	1,552	0.01%
2022/09/02	2.2	38.08	0	0.00	37.60	2.2	1,568	0.14%
2022/09/01	1	38.50	0	0.00	38.30	1	1,566	0.06%
2022/08/29	0.1	38.10	0	0.00	38.00	0.1	1,615	0.01%
2022/08/26	0	0.00	4	39.05	38.90	-4	1,630	-0.25%
2022/08/25	0	0.00	0	39.00	38.55	0	1,711	0.00%
2022/08/24	0	0.00	3	38.10	38.00	-3	1,767	-0.17%
2022/08/23	0.2	38.00	0	0.00	37.90	0.2	1,794	0.01%
2022/08/22	0.2	38.70	0	0.00	38.30	0.2	1,819	0.01%
2022/08/19	2.1	39.28	1	39.55	39.15	1.1	1,818	0.06%
2022/08/18	0.1	38.50	0	0.00	38.40	0.1	1,800	0.01%
2022/08/17	0.1	39.00	0	0.00	39.00	0.1	1,792	0.01%
2022/08/15	0.1	38.85	1.4	38.61	39.05	-1.3	1,768	-0.08%
2022/08/12	0.2	37.65	2	37.60	37.60	-1.9	1,733	-0.11%
2022/08/11	0.2	37.45	0	0.00	37.10	0.2	1,726	0.01%
2022/08/10	0.1	37.20	0	0.00	37.15	0.1	1,718	0.01%
2022/08/08	1.2	35.72	0	0.00	36.75	1.2	1,724	0.07%
2022/08/04	0.2	35.30	0	0.00	35.40	0.2	1,793	0.01%
2022/08/03	2.3	36.23	0	0.00	35.40	2.3	1,834	0.13%
2022/08/02	2	37.00	0	0.00	36.75	2	1,840	0.11%
2022/08/01	0.1	37.05	0	0.00	37.60	0.1	1,861	0.01%
2022/07/29	0.1	37.65	0	0.00	37.10	0.1	1,873	0.01%
2022/07/28	0.2	38.00	0	0.00	37.40	0.2	1,935	0.01%
2022/07/27	0	37.90	0	0.00	37.70	0	1,960	0.00%
2022/07/26	0.2	39.07	0	0.00	39.00	0.2	1,979	0.01%
2022/07/22	0.2	39.25	0	0.00	39.00	0.2	2,005	0.01%
2022/07/21	0.2	38.85	0	0.00	39.50	0.2	2,058	0.01%
2022/07/19	0.2	38.70	0	0.00	38.50	0.2	2,131	0.01%
2022/07/15	3.1	38.35	3	38.42	38.45	0.1	2,254	0.01%
2022/07/14	1.2	37.86	0	0.00	37.95	1.2	2,257	0.05%
2022/07/13	0	0.00	1	36.70	37.55	-1	2,260	-0.04%
2022/07/12	1.2	36.36	0	0.00	35.35	1.2	2,249	0.05%
2022/07/11	0.2	39.00	0	0.00	38.60	0.2	2,244	0.01%
2022/07/08	0	0.00	1	40.00	39.90	-1	2,292	-0.04%
2022/07/07	0.2	38.54	0	0.00	38.60	0.2	2,306	0.01%
2022/07/06	0.2	38.40	0	0.00	37.75	0.2	2,326	0.01%
2022/07/05	0	0.00	0.4	39.08	39.30	-0.4	2,382	-0.01%
2022/07/04	0.2	38.48	0	0.00	38.25	0.2	2,382	0.01%
2022/07/01	2.2	39.38	0	0.00	38.50	2.2	2,441	0.09%
2022/06/30	0.2	41.20	0	0.00	40.90	0.2	2,436	0.01%
2022/06/29	0.1	42.25	0	0.00	42.10	0.1	2,445	0.00%
2022/06/28	0.1	42.85	10	43.00	42.75	-9.9	2,487	-0.40%
2022/06/27	0	0.00	1	42.00	42.45	-1	2,651	-0.04%
2022/06/24	0.2	40.90	1	41.40	41.05	-0.9	2,711	-0.03%
2022/06/23	0.2	40.55	0	0.00	40.35	0.2	2,724	0.01%
2022/06/22	2.2	41.27	0	0.00	40.70	2.2	2,749	0.08%
2022/06/21	1	41.00	1	40.90	41.70	0	2,757	0.00%
2022/06/20	0.2	41.25	1	40.75	40.55	-0.9	2,785	-0.03%
2022/06/17	1.1	42.65	0	0.00	42.65	1.1	2,810	0.04%
2022/06/16	0.3	44.59	0	0.00	43.70	0.3	2,789	0.01%
2022/06/14	0.1	44.25	0	0.00	44.70	0.1	2,789	0.00%
2022/06/13	0.1	45.60	0	0.00	45.10	0.1	2,780	0.00%
2022/06/10	0	0.00	1	45.90	45.90	-1	2,807	-0.04%
2022/06/09	10.1	45.85	0	0.00	45.80	10.1	2,829	0.36%
2022/06/08	10	45.85	0	0.00	45.90	10	2,836	0.35%
2022/06/07	1.1	45.80	0	0.00	45.60	1.1	2,885	0.04%
2022/06/06	3.1	45.83	0	0.00	45.80	3.1	2,932	0.10%
2022/06/02	2.2	46.15	0	0.00	45.95	2.2	3,037	0.07%
2022/06/01	3.1	47.12	0	0.00	47.00	3.1	3,099	0.10%
2022/05/31	2.5	47.54	1	47.75	47.95	1.5	3,144	0.05%
2022/05/30	0	0.00	1	48.00	47.85	-1	3,161	-0.03%
2022/05/27	0	47.50	0	0.00	47.70	0	3,209	0.00%
2022/05/24	0.1	47.40	0	0.00	46.70	0.1	4,378	0.00%
2022/05/23	1.2	47.43	1	47.60	47.50	0.2	4,710	0.00%
2022/05/20	0.1	46.90	0	0.00	47.30	0.1	5,033	0.00%
2022/05/19	0.1	46.35	2	46.90	46.90	-1.9	5,313	-0.04%
2022/05/16	2	45.85	2	46.15	45.85	0	5,411	0.00%
2022/05/13	2	45.70	1	45.75	45.55	1	5,443	0.02%
2022/05/12	7.2	45.68	6	46.07	45.00	1.2	5,589	0.02%
2022/05/11	2.2	47.61	0	0.00	47.35	2.2	5,564	0.04%
2022/05/10	1	47.50	2	48.73	48.95	-1	5,566	-0.02%
2022/05/09	0.1	49.60	1	49.40	48.30	-0.9	5,703	-0.02%
2022/05/06	2.1	49.57	0	0.00	49.60	2.1	5,743	0.04%
2022/05/05	0.1	49.95	6	50.35	50.50	-5.9	5,803	-0.10%
2022/05/04	0	49.00	0	0.00	49.30	0	5,755	0.00%
2022/05/03	0.1	48.55	0	0.00	48.40	0.1	5,759	0.00%
2022/04/29	0.1	49.50	0	0.00	49.00	0.1	5,825	0.00%
2022/04/28	1.1	49.01	0	0.00	49.00	1.1	5,840	0.02%
2022/04/27	1.1	48.17	0	0.00	48.40	1.1	5,824	0.02%
2022/04/26	0	0.00	1	49.35	49.30	-1	5,785	-0.02%
2022/04/25	2.1	49.16	1	49.30	49.30	1.1	5,812	0.02%
2022/04/22	2	50.70	4	51.05	51.00	-2	5,753	-0.03%
2022/04/21	0.1	50.40	0	0.00	50.20	0.1	5,684	0.00%
2022/04/20	0.1	49.95	0	0.00	49.90	0.1	5,655	0.00%
2022/04/18	1	49.60	0	0.00	49.70	1	5,681	0.02%
2022/04/15	1.1	50.23	0	0.00	50.20	1.1	5,680	0.02%
2022/04/14	0.1	50.00	2	51.35	51.60	-1.9	5,704	-0.03%
2022/04/13	0.1	50.00	0	0.00	50.00	0.1	5,700	0.00%
2022/04/12	1.1	49.60	0	0.00	49.50	1.1	5,785	0.02%
2022/04/11	1	49.95	0	0.00	50.50	1	5,866	0.02%
2022/04/08	0.1	50.00	0	0.00	49.95	0.1	5,853	0.00%
2022/04/07	3.1	50.12	0	0.00	49.45	3.1	6,111	0.05%
2022/04/06	0	51.40	1	51.50	51.70	-1	6,120	-0.02%
2022/03/31	0.1	51.30	7	51.30	51.10	-6.9	6,173	-0.11%
2022/03/30	2	52.25	1	52.50	51.50	1	6,164	0.02%
2022/03/29	0.1	50.70	18	51.53	51.60	-17.9	6,011	-0.30%
2022/03/28	0.1	50.30	0	0.00	50.40	0.1	5,977	0.00%
2022/03/25	1	50.80	3	50.90	50.50	-2	6,080	-0.03%
2022/03/24	3	50.40	0	0.00	50.20	3	6,071	0.05%
2022/03/23	0.1	50.70	0	0.00	50.60	0.1	6,072	0.00%
2022/03/22	0	0.00	4	50.83	50.40	-4	6,054	-0.07%
2022/03/21	0.1	49.45	1	49.40	49.40	-0.9	6,000	-0.01%
2022/03/18	2.1	49.18	2	49.23	48.95	0.1	6,044	0.00%
2022/03/17	2.3	49.10	1	49.25	49.05	1.3	6,112	0.02%
2022/03/16	1.1	48.22	2.2	48.27	48.40	-1.1	6,235	-0.02%
2022/03/15	6.1	48.51	1	48.35	48.20	5.1	6,273	0.08%
2022/03/14	3.1	49.68	0	0.00	49.65	3.1	6,264	0.05%
2022/03/11	2.1	50.39	1	50.20	50.10	1.1	6,312	0.02%
2022/03/10	0	0.00	11	50.55	50.80	-11	6,351	-0.17%
2022/03/09	1	48.40	0	0.00	49.25	1	6,374	0.02%
2022/03/08	5.1	48.30	1	48.05	47.65	4.1	6,453	0.06%
2022/03/07	17.2	49.92	0	0.00	49.80	17.2	6,689	0.26%
2022/03/04	3.2	51.80	4	51.90	51.30	-0.8	6,628	-0.01%
2022/03/03	8.1	51.04	1	51.30	51.00	7.1	6,647	0.11%
2022/03/02	0.1	51.30	2	51.50	51.10	-1.9	6,808	-0.03%
2022/03/01	3.3	51.36	2	50.60	51.20	1.3	6,827	0.02%
2022/02/25	1.1	52.24	1	52.30	51.80	0.1	6,866	0.00%
2022/02/24	54.1	54.07	50	52.76	50.90	4.1	6,926	0.06%
2022/02/23	1	54.10	0	0.00	52.90	1	6,216	0.02%
2022/02/22	2.1	52.14	16.3	53.10	53.40	-14.2	6,018	-0.24%
2022/02/21	15.1	52.66	17	52.64	53.00	-1.9	6,049	-0.03%
2022/02/18	0	0.00	1	50.90	50.70	-1	5,974	-0.02%
2022/02/17	0.1	50.80	0	0.00	50.60	0.1	6,209	0.00%
2022/02/16	3.1	51.29	1	52.00	50.90	2.1	6,871	0.03%
2022/02/15	4.1	50.93	1	51.30	51.20	3.1	7,101	0.04%
2022/02/14	1.1	50.62	4	52.23	50.90	-2.9	7,280	-0.04%
2022/02/11	6	51.85	16	51.69	51.90	-10	7,317	-0.14%
2022/02/10	2.1	51.92	1	51.40	51.70	1.1	7,522	0.01%
2022/02/09	2	51.00	12	51.31	51.80	-10	8,019	-0.12%
2022/02/08	1	50.00	1	50.80	50.30	0	8,222	0.00%
2022/02/07	0	0.00	1	49.05	49.70	-1	8,282	-0.01%
2022/01/26	3	46.95	0	0.00	46.90	3	8,426	0.04%
2022/01/25	2	47.03	5	46.91	46.85	-3	9,026	-0.03%
2022/01/24	2.2	46.87	1	47.15	46.95	1.2	9,842	0.01%
2022/01/21	1.1	49.29	0	0.00	48.80	1.1	9,837	0.01%
2022/01/20	0.1	49.50	0	0.00	49.60	0.1	9,886	0.00%
2022/01/19	0.1	49.60	0	0.00	49.55	0.1	9,938	0.00%
2022/01/18	2.1	49.73	1	50.10	49.90	1.1	10,025	0.01%
2022/01/17	1	49.00	0	0.00	49.20	1	10,129	0.01%
2022/01/14	0.1	49.10	1	49.80	49.10	-0.9	10,226	-0.01%
2022/01/13	0.1	49.55	1	49.85	49.45	-0.9	10,366	-0.01%
2022/01/12	0.1	49.50	3	49.63	49.50	-2.9	10,580	-0.03%
2022/01/11	5	50.00	1	49.80	49.40	4	10,661	0.04%
2022/01/10	1	49.65	2	49.55	49.70	-1	10,782	-0.01%
2022/01/07	3	49.18	2	49.50	49.20	1	10,856	0.01%
2022/01/06	1	49.95	0	0.00	50.30	1	10,853	0.01%
2022/01/05	1.1	50.74	2	51.75	50.90	-0.9	10,922	-0.01%
2022/01/04	2	51.35	5.7	51.28	51.40	-3.7	11,045	-0.03%
2022/01/03	2.1	50.45	0	0.00	50.20	2.1	11,158	0.02%
2021/12/30	25	51.75	23	51.32	51.10	2	11,530	0.02%
2021/12/29	0.1	49.61	1	50.20	50.20	-0.9	11,667	-0.01%
2021/12/28	0.1	49.65	0	0.00	49.40	0.1	11,758	0.00%
2021/12/27	1	49.95	1	50.00	49.90	0	12,157	0.00%
2021/12/24	2	49.58	4	49.36	49.40	-2	12,265	-0.02%
2021/12/23	4	49.85	1	49.95	49.85	3	12,426	0.02%
2021/12/22	4.1	49.63	0	0.00	49.55	4.1	12,547	0.03%
2021/12/21	0	0.00	4	50.23	50.20	-4	12,615	-0.03%
2021/12/20	1	48.85	4	49.05	49.10	-3	12,605	-0.02%
2021/12/17	0.1	48.45	4	48.34	48.30	-3.9	12,742	-0.03%
2021/12/16	0.1	49.00	0	0.00	48.65	0.1	12,971	0.00%
2021/12/15	0.1	48.80	0	0.00	48.70	0.1	13,218	0.00%
2021/12/14	1.1	48.99	0	0.00	48.70	1.1	13,938	0.01%
2021/12/13	0.3	49.07	0	0.00	49.60	0.3	14,296	0.00%
2021/12/10	9.1	49.07	1	49.10	49.00	8.1	14,595	0.06%
2021/12/08	7.1	50.03	0	0.00	50.00	7.1	14,945	0.05%
2021/12/07	2	49.90	0	0.00	50.00	2	14,954	0.01%
2021/12/06	2	50.35	4	50.38	50.60	-2	14,946	-0.01%
2021/12/03	0.2	50.05	0	0.00	50.00	0.2	14,982	0.00%
2021/12/02	4.6	50.34	0	0.00	49.75	4.6	15,039	0.03%
2021/12/01	4.1	50.92	4	51.00	50.80	0.1	15,171	0.00%
2021/11/30	1.2	49.20	0	0.00	49.05	1.2	14,883	0.01%
2021/11/29	0.1	48.20	2	48.58	48.50	-1.9	14,972	-0.01%
2021/11/26	5.2	49.66	0	0.00	49.10	5.2	14,967	0.03%
2021/11/25	1.1	50.90	0	0.00	50.60	1.1	14,927	0.01%
2021/11/24	2.1	50.71	5	50.90	50.80	-2.9	14,935	-0.02%
2021/11/23	7.2	51.74	0.3	51.50	51.40	6.9	15,077	0.05%
2021/11/22	1.7	53.98	3	54.53	53.80	-1.3	14,934	-0.01%
2021/11/19	5.2	52.71	7	52.97	53.50	-1.8	14,833	-0.01%
2021/11/18	6.2	53.85	13	55.03	52.90	-6.8	14,815	-0.05%
2021/11/17	2	56.40	12	56.23	56.20	-10	14,505	-0.07%
2021/11/16	11.2	56.40	0.2	56.26	55.70	11	14,332	0.08%
2021/11/15	10	57.98	12.6	57.51	56.70	-2.6	14,092	-0.02%
2021/11/12	3	53.27	3.2	53.02	54.10	-0.2	13,465	0.00%
2021/11/11	3	52.90	6	52.80	53.00	-3	13,244	-0.02%
2021/11/10	4	51.83	3	51.93	52.30	1	13,098	0.01%
2021/11/09	3.2	50.48	5	50.54	51.40	-1.8	12,967	-0.01%
2021/11/08	7.5	51.76	10	50.88	51.00	-2.5	12,736	-0.02%
2021/11/05	2	54.00	11.1	54.57	54.70	-9.1	12,220	-0.07%
2021/11/04	2	53.35	0	53.20	53.00	2	11,885	0.02%
2021/11/03	0	0.00	3	53.33	52.70	-3	11,861	-0.03%
2021/11/02	10.2	53.84	0	0.00	52.80	10.2	11,705	0.09%
2021/11/01	2	54.00	10.8	53.85	55.00	-8.8	11,120	-0.08%
2021/10/29	1.1	50.37	0	0.00	50.00	1.1	10,330	0.01%
2021/10/28	0.1	50.70	1	50.50	50.10	-0.9	10,288	-0.01%
2021/10/27	1.2	50.14	1	50.20	50.60	0.2	10,257	0.00%
2021/10/26	2.2	50.83	1	50.40	50.40	1.2	10,279	0.01%
2021/10/25	1.1	50.62	2	51.00	51.00	-0.9	10,236	-0.01%
2021/10/22	0	0.00	1	52.00	52.10	-1	10,328	-0.01%
2021/10/21	2.1	52.52	2	51.35	51.20	0.1	10,454	0.00%
2021/10/20	2.1	52.57	0	0.00	52.50	2.1	10,387	0.02%
2021/10/18	0	0.00	2	50.60	51.40	-2	10,469	-0.02%
2021/10/15	0.1	50.20	0	0.00	49.95	0.1	10,771	0.00%
2021/10/14	1	49.20	0	0.00	49.40	1	11,074	0.01%
2021/10/13	1	49.30	5	49.65	49.20	-4	11,804	-0.03%
2021/10/12	0.1	50.30	21	49.80	49.85	-20.9	12,045	-0.17%
2021/10/08	1.1	52.90	1	51.60	51.60	0.1	12,565	0.00%
2021/10/07	36.1	52.62	13	52.38	52.70	23.1	13,491	0.17%
2021/10/06	1.1	51.88	17	51.78	52.20	-15.9	13,794	-0.12%
2021/10/05	4.2	50.88	1	49.55	51.30	3.2	13,520	0.02%
2021/10/04	41	51.21	70	51.56	49.90	-29	13,468	-0.22%
2021/10/01	1.2	50.77	2	51.10	50.00	-0.8	13,222	-0.01%
2021/09/30	4.1	50.10	5	50.82	51.20	-0.9	13,329	-0.01%
2021/09/29	1.2	49.22	1	49.20	49.00	0.2	13,692	0.00%
2021/09/28	1.1	50.79	1	50.60	50.50	0.1	14,339	0.00%
2021/09/27	1.2	50.36	3	50.43	51.10	-1.8	14,280	-0.01%
2021/09/24	31.1	51.09	1	50.90	51.00	30.1	14,231	0.21%
2021/09/23	20.1	50.50	3	51.53	50.30	17.1	14,114	0.12%
2021/09/22	2.1	49.89	3	49.95	49.90	-0.9	13,911	-0.01%
2021/09/17	15.1	52.76	32	52.58	51.50	-16.9	13,682	-0.12%
2021/09/16	9.1	51.61	4	51.73	51.90	5.1	13,032	0.04%
2021/09/15	9.1	50.45	1	51.00	51.00	8.1	12,655	0.06%
2021/09/14	24	51.03	102.2	50.99	51.80	-78.2	12,311	-0.64%	大賣/
2021/09/13	25	50.41	2	50.50	49.80	23	11,977	0.19%
2021/09/10	3	49.08	1	49.05	49.20	2	11,946	0.02%
2021/09/09	0	0.00	1	48.15	48.90	-1	12,059	-0.01%
2021/09/08	0.1	48.50	4	48.18	47.30	-3.9	12,285	-0.03%
2021/09/07	0	0.00	5	49.80	49.15	-5	12,480	-0.04%
2021/09/06	27	50.43	17	50.81	49.50	10	12,502	0.08%
2021/09/03	2	48.70	0	0.00	48.65	2	12,276	0.02%
2021/09/02	1.1	48.60	0	0.00	48.60	1.1	12,248	0.01%
2021/09/01	0.1	49.75	0	0.00	49.90	0.1	12,108	0.00%
2021/08/31	21.1	49.14	13	49.28	49.80	8.1	12,062	0.07%
2021/08/30	3.1	48.72	11	48.55	48.60	-7.9	11,971	-0.07%
2021/08/27	19	48.45	16	48.71	48.45	3	11,968	0.03%
2021/08/26	0.1	47.20	1	47.70	47.55	-0.9	11,751	-0.01%
2021/08/25	0	0.00	1	48.00	47.95	-1	11,751	-0.01%
2021/08/24	0	0.00	2	47.58	47.05	-2	11,737	-0.02%
2021/08/23	0	0.00	4	46.30	46.50	-4	11,790	-0.03%
2021/08/20	1	45.60	1	45.45	45.65	0	11,844	0.00%
2021/08/19	0.2	45.50	0.1	45.75	45.65	0.1	11,855	0.00%
2021/08/18	0.2	44.60	0	0.00	45.70	0.2	11,853	0.00%
2021/08/17	0.2	45.00	2	45.25	44.95	-1.9	11,930	-0.02%
2021/08/16	6.5	44.47	0	0.00	44.80	6.5	11,933	0.05%
2021/08/13	0.1	46.10	0	0.00	45.40	0.1	11,922	0.00%
2021/08/12	0.1	46.35	0	0.00	46.45	0.1	11,946	0.00%
2021/08/10	0	0.00	1	46.25	46.35	-1	12,156	-0.01%
2021/08/09	3.2	46.60	1	47.30	46.25	2.2	12,326	0.02%
2021/08/05	2.1	48.02	3	47.88	47.90	-0.9	12,478	-0.01%
2021/08/04	0.1	47.90	1	48.40	47.80	-0.9	12,774	-0.01%
2021/08/03	0	0.00	1	48.05	47.85	-1	12,936	-0.01%
2021/08/02	1	47.60	0	0.00	47.90	1	12,989	0.01%
2021/07/30	0.1	47.70	20	47.66	47.00	-19.9	13,079	-0.15%
2021/07/29	0.2	47.10	6	46.75	47.65	-5.8	13,135	-0.04%
2021/07/28	4.1	46.38	30	47.52	47.00	-25.9	13,279	-0.20%
2021/07/27	40.1	49.99	8.3	49.39	48.60	31.8	13,399	0.24%
2021/07/26	0.1	51.00	0	0.00	51.00	0.1	13,505	0.00%
2021/07/23	0.1	50.80	3	50.97	51.20	-2.9	13,593	-0.02%
2021/07/22	8.1	50.62	0	0.00	50.30	8.1	13,704	0.06%
2021/07/21	3.2	51.90	9	53.21	50.70	-5.8	13,843	-0.04%
2021/07/20	8	52.30	20	52.31	52.50	-12	14,556	-0.08%
2021/07/19	15.1	52.88	34.5	52.51	52.40	-19.4	14,458	-0.13%
2021/07/16	8.1	50.34	1.7	50.84	50.50	6.4	13,970	0.05%
2021/07/15	13.1	52.55	6.6	52.47	51.80	6.5	13,812	0.05%
2021/07/14	39.1	50.75	20.2	51.22	52.10	18.9	13,442	0.14%
2021/07/13	7	48.74	68	47.65	49.10	-61	12,527	-0.49%
2021/07/12	7.1	46.00	6	46.13	46.30	1.1	12,177	0.01%
2021/07/09	4	45.14	2	45.60	45.15	2	12,446	0.02%
2021/07/08	4	45.85	0	0.00	45.50	4	13,047	0.03%
2021/07/07	9.1	46.88	2	47.10	46.00	7.1	13,378	0.05%
2021/07/06	53.2	47.69	3	48.52	47.20	50.2	14,115	0.36%
2021/07/05	2.3	50.30	5	49.72	50.30	-2.7	14,311	-0.02%
2021/07/02	1	46.30	0	0.00	45.80	1	15,458	0.01%
2021/07/01	0	0.00	27	45.40	45.35	-27	17,436	-0.15%
2021/06/28	0.1	45.95	0	0.00	45.95	0.1	18,515	0.00%
2021/06/25	2	46.58	1	46.80	46.15	1	18,577	0.01%
2021/06/24	2	45.35	0	0.00	45.50	2	18,572	0.01%
2021/06/22	2	44.80	0	0.00	44.60	2	18,669	0.01%
2021/06/21	5.1	45.01	0	0.00	44.90	5.1	18,667	0.03%
2021/06/18	5.1	47.08	1	47.20	46.50	4.1	18,622	0.02%
2021/06/17	5	47.81	8	47.93	48.10	-3	18,526	-0.02%
2021/06/16	6.1	46.89	5	47.07	47.45	1.1	18,320	0.01%
2021/06/15	1	46.85	2	45.70	46.90	-1	18,204	-0.01%
2021/06/11	0	0.00	1	45.65	45.25	-1	18,107	-0.01%
2021/06/09	14.1	44.89	0	0.00	45.00	14.1	18,119	0.08%
2021/06/08	0.1	45.25	3	45.15	45.00	-2.9	18,184	-0.02%
2021/06/07	6	45.69	5	45.60	45.85	1	18,242	0.01%
2021/06/04	0.1	46.05	0	0.00	45.50	0.1	18,284	0.00%
2021/06/03	0.1	47.10	0	0.00	46.80	0.1	18,230	0.00%
2021/06/02	3.1	47.07	2	47.28	47.30	1.1	18,235	0.01%
2021/06/01	1	47.75	0	0.00	48.20	1	18,217	0.01%
2021/05/31	0	0.00	3	48.07	47.65	-3	18,211	-0.02%
2021/05/28	6.1	46.12	6	46.15	46.00	0.1	18,116	0.00%
2021/05/25	2	45.85	1.2	45.73	45.45	0.8	18,257	0.00%
2021/05/24	0.4	44.35	0	0.00	44.15	0.4	18,254	0.00%
2021/05/21	2	43.95	1	44.00	44.10	1	18,342	0.01%
2021/05/20	1.2	43.42	1	43.95	42.95	0.2	18,656	0.00%
2021/05/19	7	44.04	7	43.55	44.40	0	18,664	0.00%
2021/05/18	2	42.48	3	42.45	43.20	-1	18,690	-0.01%
2021/05/17	10.1	39.36	0	0.00	39.30	10.1	18,737	0.05%
2021/05/14	0.1	44.05	0	0.00	43.40	0.1	18,621	0.00%
2021/05/12	18	44.33	3	44.65	43.75	15	18,474	0.08%
2021/05/11	1.1	49.54	16	49.01	47.90	-14.9	18,350	-0.08%
2021/05/10	3	51.00	1	51.20	50.90	2	18,357	0.01%
2021/05/07	1	52.00	1	51.60	52.00	0	18,398	0.00%
2021/05/06	2.2	50.22	1	51.20	49.65	1.2	18,442	0.01%
2021/05/05	5	51.84	4	51.55	50.40	1	18,373	0.01%
2021/05/04	8.7	49.95	33	50.87	49.95	-24.4	18,316	-0.13%
2021/05/03	12.5	52.82	13	53.29	51.80	-0.5	18,112	0.00%
2021/04/29	12.1	56.00	6	56.20	56.20	6.1	17,895	0.03%
2021/04/28	5.1	57.04	14	57.11	57.00	-8.9	17,969	-0.05%
2021/04/27	10	58.05	8	58.33	57.20	2	17,973	0.01%
2021/04/26	51	58.70	25	59.26	57.90	26	17,932	0.14%
2021/04/23	4	53.95	13	54.74	55.80	-9	17,023	-0.05%
2021/04/22	0.2	54.59	3	54.53	53.00	-2.8	17,246	-0.02%
2021/04/21	2.1	55.57	10	55.60	55.30	-7.9	17,374	-0.05%
2021/04/20	8.1	57.53	2	57.35	56.40	6.1	17,962	0.03%
2021/04/19	3.1	56.36	0	0.00	56.50	3.1	17,822	0.02%
2021/04/16	8.2	57.56	0.5	57.10	56.80	7.7	17,894	0.04%
2021/04/15	5.1	56.50	4	57.45	58.30	1.1	18,926	0.01%
2021/04/14	63.2	54.64	62.1	54.79	56.20	1	19,774	0.01%
2021/04/13	30.4	58.28	21	58.88	56.00	9.4	19,127	0.05%
2021/04/12	45.3	59.20	32.3	59.28	58.90	13	18,691	0.07%
2021/04/09	17.5	57.20	13	57.51	57.30	4.5	17,768	0.03%
2021/04/08	36.4	58.56	22.3	59.16	58.50	14.1	17,049	0.08%
2021/04/07	20.1	54.70	16.4	54.68	55.70	3.7	15,209	0.02%
2021/04/06	26.3	48.21	26.4	49.15	50.70	-0.1	13,272	0.00%
2021/04/01	1.1	46.35	1	46.25	46.10	0.1	12,306	0.00%
2021/03/31	0.1	45.60	0	0.00	45.30	0.1	12,198	0.00%
2021/03/30	2.2	46.17	1	46.50	45.80	1.2	12,179	0.01%
2021/03/29	4.1	45.56	4	45.88	45.75	0.1	12,107	0.00%
2021/03/26	0.1	44.90	1	45.50	45.55	-0.9	12,100	-0.01%
2021/03/25	2.1	44.47	0	0.00	44.20	2.1	12,107	0.02%
2021/03/24	1.1	45.20	0	0.00	45.05	1.1	12,108	0.01%
2021/03/23	5.2	45.79	12	45.74	45.65	-6.8	12,143	-0.06%
2021/03/22	0.2	45.96	9	46.02	45.80	-8.8	12,126	-0.07%
2021/03/19	4	46.38	5.3	46.05	45.95	-1.3	12,181	-0.01%
2021/03/18	19	47.29	9	47.09	46.80	10	12,178	0.08%
2021/03/17	1	46.15	0	0.00	46.30	1	12,148	0.01%
2021/03/16	2.1	45.78	0	0.00	45.75	2.1	12,224	0.02%
2021/03/15	3.2	46.13	10	46.05	46.05	-6.9	12,296	-0.06%
2021/03/12	2.1	46.22	0	0.00	45.80	2.1	12,346	0.02%
2021/03/11	1.3	46.94	3	46.63	46.30	-1.7	12,673	-0.01%
2021/03/10	5.1	47.23	3	46.92	47.00	2.1	12,736	0.02%
2021/03/09	5.2	45.51	1	46.35	45.75	4.2	12,712	0.03%
2021/03/08	1.2	46.11	2	46.63	46.25	-0.9	12,814	-0.01%
2021/03/04	1.3	46.45	1	47.55	46.15	0.3	13,551	0.00%
2021/03/03	2	46.43	0	0.00	47.10	2	13,606	0.01%
2021/03/02	4.2	47.75	1	49.20	46.85	3.2	13,607	0.02%
2021/02/26	1	46.50	5.1	47.99	48.40	-4.1	13,529	-0.03%
2021/02/25	14	47.31	11	47.69	47.70	3	13,563	0.02%
2021/02/24	2.2	47.41	2.3	47.23	46.80	-0.1	13,587	0.00%
2021/02/23	1.3	47.90	3	47.97	47.90	-1.7	13,656	-0.01%
2021/02/22	8	47.48	7.2	48.56	48.60	0.8	13,745	0.01%
2021/02/19	8.2	45.37	5	45.46	45.70	3.2	14,229	0.02%
2021/02/18	38	45.83	1	46.15	46.00	37	14,850	0.25%
2021/02/17	2	45.15	3.2	44.68	45.30	-1.2	14,789	-0.01%
2021/02/05	3	42.50	0	0.00	42.90	3	14,707	0.02%
2021/02/04	1.1	42.47	0	0.00	42.50	1.1	14,995	0.01%
2021/02/03	5.1	42.47	1.3	43.35	42.40	3.8	15,043	0.03%
2021/02/02	2.3	43.30	4	43.46	43.20	-1.7	15,072	-0.01%
2021/02/01	6.4	42.60	12	41.68	43.40	-5.6	15,060	-0.04%
2021/01/29	2	45.25	2	45.30	43.90	0	14,927	0.00%
2021/01/28	4.2	45.34	15	45.43	45.00	-10.9	14,845	-0.07%
2021/01/27	5	47.10	1	47.15	46.85	4	14,729	0.03%
2021/01/26	2.1	47.38	5	47.60	47.15	-2.9	14,693	-0.02%
2021/01/25	1	47.50	1	48.30	48.35	0	14,641	0.00%
2021/01/22	4	47.68	6.2	48.34	48.75	-2.2	14,545	-0.02%
2021/01/21	14	48.04	18	48.84	47.80	-4	14,489	-0.03%
2021/01/20	7.1	49.74	18	48.88	47.75	-10.9	14,271	-0.08%
2021/01/19	32	50.03	22	50.23	50.00	10	14,077	0.07%
2021/01/18	1.2	48.13	3	49.20	49.55	-1.8	13,862	-0.01%
2021/01/15	11.1	50.32	19	50.73	49.15	-7.9	13,762	-0.06%
2021/01/14	19	50.08	11.8	50.58	50.10	7.2	13,352	0.05%
2021/01/13	4	49.35	55	49.68	50.40	-51	13,297	-0.38%
2021/01/12	1.1	47.41	9	47.65	46.25	-7.9	12,807	-0.06%
2021/01/11	2.1	48.96	6	48.68	48.65	-3.9	12,709	-0.03%
2021/01/08	57.1	49.18	29	50.48	48.10	28.1	12,518	0.22%
2021/01/07	15	48.53	17	47.96	48.75	-2	11,205	-0.02%
2021/01/06	0.1	44.40	10	44.35	44.35	-9.9	10,130	-0.10%
2021/01/05	3.1	44.66	2	44.60	44.90	1.1	10,164	0.01%
2021/01/04	1	44.50	11	44.99	45.20	-10	10,236	-0.10%
2020/12/31	0	0.00	20	43.75	43.50	-20	10,418	-0.19%
2020/12/30	0.1	43.50	2	43.55	43.50	-1.9	10,447	-0.02%
2020/12/29	5.1	45.04	8	44.58	44.35	-2.9	10,435	-0.03%
2020/12/28	1.2	44.47	3	44.35	44.50	-1.9	10,393	-0.02%
2020/12/25	0.1	44.85	0	0.00	44.85	0.1	10,409	0.00%
2020/12/24	0	0.00	3	44.75	45.00	-3	10,430	-0.03%
2020/12/23	1.2	43.98	2	43.90	43.85	-0.9	10,466	-0.01%
2020/12/22	11	45.10	0	0.00	43.75	11	10,695	0.10%
2020/12/21	5	44.88	6	44.86	44.90	-1	10,840	-0.01%
2020/12/18	5	44.15	6	44.46	44.45	-1	10,865	-0.01%
2020/12/17	2.1	43.78	10	43.98	43.40	-7.9	10,947	-0.07%
2020/12/16	2	44.45	1	44.40	44.20	1	11,040	0.01%
2020/12/15	12.1	44.03	0	0.00	43.55	12.1	11,443	0.11%
2020/12/14	2.1	45.00	0	0.00	44.90	2.1	11,588	0.02%
2020/12/11	6.1	44.86	5	45.23	45.60	1.1	12,774	0.01%
2020/12/10	5.3	45.72	0	0.00	45.80	5.3	12,929	0.04%
2020/12/09	0.1	46.90	3	47.23	46.90	-2.9	13,201	-0.02%
2020/12/08	6.1	46.83	2	46.90	46.80	4.1	13,662	0.03%
2020/12/07	5.1	47.46	9.1	48.10	47.50	-4	14,401	-0.03%
2020/12/04	17.1	47.60	3	47.47	47.60	14.1	14,226	0.10%
2020/12/03	2.1	46.84	2	46.75	46.60	0.1	14,821	0.00%
2020/12/02	7.3	47.38	1	47.20	47.00	6.3	14,954	0.04%
2020/12/01	19.2	47.98	25	48.70	47.90	-5.9	14,996	-0.04%
2020/11/30	7	47.67	31.1	47.50	47.50	-24.1	14,698	-0.16%
2020/11/27	0	0.00	7	46.54	46.60	-7	14,331	-0.05%
2020/11/26	0	0.00	1	45.85	45.95	-1	14,300	-0.01%
2020/11/25	12.1	45.24	2	45.50	45.35	10.1	14,366	0.07%
2020/11/24	6.3	45.39	1	45.05	45.05	5.3	14,527	0.04%
2020/11/23	0.2	46.00	5	46.02	46.00	-4.9	15,203	-0.03%
2020/11/20	6	46.09	33	46.26	45.90	-27	15,209	-0.18%
2020/11/19	30.1	46.97	6	46.88	46.80	24.1	15,140	0.16%
2020/11/18	18.2	47.56	237	48.07	46.55	-218.9	15,155	-1.44%	大賣/鉅額交易
2020/11/17	9.1	46.65	33	46.93	47.25	-23.9	14,488	-0.16%
2020/11/16	3.2	45.17	13	45.17	44.90	-9.9	14,093	-0.07%
2020/11/13	2	44.90	0	0.00	45.15	2	14,087	0.01%
2020/11/12	18.1	46.02	13	46.35	45.65	5.1	14,095	0.04%
2020/11/11	3	45.30	5	45.09	45.20	-2	13,869	-0.01%
2020/11/10	8	45.07	6	44.57	44.20	2	13,909	0.01%
2020/11/09	10.2	44.75	2.1	45.18	44.70	8.1	13,870	0.06%
2020/11/06	1.1	43.71	1	44.45	43.70	0.1	13,774	0.00%
2020/11/05	0.2	43.50	11	43.25	43.60	-10.9	13,815	-0.08%
2020/11/04	0	0.00	1	43.75	44.00	-1	13,900	-0.01%
2020/11/03	0.1	42.75	13	42.99	42.75	-12.9	14,007	-0.09%
2020/11/02	13.2	42.15	17	42.06	42.35	-3.9	14,218	-0.03%
2020/10/30	4.1	42.99	0	0.00	42.75	4.1	14,296	0.03%
2020/10/29	9	43.12	1	43.45	43.80	8	14,494	0.06%
2020/10/28	0	0.00	5	44.25	44.15	-5	14,865	-0.03%
2020/10/27	12	44.48	3	44.25	44.40	9	14,978	0.06%
2020/10/26	16.2	45.40	8	45.57	45.10	8.2	15,208	0.05%
2020/10/23	4	45.68	6	45.77	45.60	-2	15,461	-0.01%
2020/10/22	11.2	45.63	13	45.60	45.20	-1.9	15,881	-0.01%
2020/10/21	10	46.12	3	45.67	45.25	7	16,590	0.04%
2020/10/20	4.2	45.41	11	45.46	45.00	-6.9	16,924	-0.04%
2020/10/19	10	44.40	12	44.63	45.00	-2	17,990	-0.01%
2020/10/16	1.1	43.65	0	0.00	43.20	1.1	18,492	0.01%
2020/10/15	7.1	44.60	1	44.80	44.60	6.1	18,748	0.03%
2020/10/14	15	45.02	13	45.07	45.20	2	19,042	0.01%
2020/10/13	0.1	44.10	2	44.38	44.10	-1.9	19,334	-0.01%
2020/10/12	3	43.80	9	44.23	44.20	-6	19,647	-0.03%
2020/10/08	43	44.51	28	44.75	44.40	15	20,085	0.07%
2020/10/07	7.2	43.20	11	43.27	43.30	-3.9	20,792	-0.02%
2020/10/06	10	42.88	15	43.12	43.05	-5	21,645	-0.02%
2020/10/05	1	42.30	16	42.40	42.15	-15	22,185	-0.07%
2020/09/30	10	41.80	1	42.35	42.45	9	22,652	0.04%
2020/09/28	21.2	42.16	7	42.38	42.15	14.2	24,542	0.06%
2020/09/25	9	41.40	17	41.94	41.10	-8	25,757	-0.03%
2020/09/24	15	42.03	3	42.08	41.50	12	26,543	0.05%
2020/09/23	0.2	43.60	0	0.00	43.60	0.2	27,294	0.00%
2020/09/22	6.1	44.11	9	44.16	44.05	-2.9	28,013	-0.01%
2020/09/21	5.1	45.93	3	45.95	45.05	2.1	28,112	0.01%
2020/09/18	7.1	45.43	12	45.91	45.60	-4.9	28,313	-0.02%
2020/09/17	9.2	45.08	7	45.33	44.85	2.2	28,397	0.01%
2020/09/16	73.1	47.23	35	47.76	44.80	38.1	28,682	0.13%
2020/09/15	19	45.21	21	45.32	45.60	-2	27,687	-0.01%
2020/09/14	38	44.83	56	45.03	45.35	-18	27,735	-0.06%
2020/09/11	20	44.56	3	44.12	43.55	17	27,740	0.06%
2020/09/10	20	45.11	24	44.84	45.20	-4	27,334	-0.01%
2020/09/09	4	42.10	6	41.38	43.10	-2	26,727	-0.01%
2020/09/08	23	42.84	17	43.72	42.00	6	26,769	0.02%
2020/09/07	0	0.00	3	41.68	41.10	-3	26,467	-0.01%
2020/09/04	4	39.46	7	39.96	40.70	-3	26,733	-0.01%
2020/09/03	3	40.55	4	40.49	40.00	-1	26,980	0.00%
2020/09/02	0.2	40.70	0	0.00	40.70	0.2	27,512	0.00%
2020/08/31	7.2	41.28	0	0.00	40.90	7.2	28,092	0.03%
2020/08/28	16	41.67	0	0.00	41.95	16	28,500	0.06%
2020/08/27	17	42.83	26	42.32	43.00	-9	28,745	-0.03%
2020/08/26	1.2	40.06	3	40.30	40.55	-1.8	28,009	-0.01%
2020/08/25	6	41.27	15	40.57	40.55	-9	27,928	-0.03%
2020/08/24	7	39.94	9	40.58	40.95	-2	27,802	-0.01%
2020/08/21	10	37.90	2	37.88	38.60	8	27,556	0.03%
2020/08/20	4	37.09	35	36.35	36.00	-31	27,360	-0.11%
2020/08/19	1.2	40.06	2	40.25	39.80	-0.9	27,072	0.00%
2020/08/18	1	40.65	8	40.65	40.65	-7	26,969	-0.03%
2020/08/17	6	40.80	1	41.80	41.60	5	26,855	0.02%
2020/08/14	1.2	39.74	6	39.89	40.00	-4.9	26,705	-0.02%
2020/08/12	1.2	41.44	1	41.90	41.70	0.2	26,458	0.00%
2020/08/11	3	42.97	1	42.90	42.35	2	26,375	0.01%
2020/08/10	6.2	45.00	5	43.80	43.80	1.2	26,238	0.00%
2020/08/07	0.1	44.10	2	44.53	44.10	-1.9	26,110	-0.01%
2020/08/06	7.2	44.05	1	45.05	43.30	6.2	25,941	0.02%
2020/08/05	6	45.00	6	45.34	44.90	0	25,721	0.00%
2020/08/04	6.2	45.91	5	46.41	45.50	1.2	25,608	0.00%
2020/08/03	2.2	45.51	5	44.83	45.00	-2.9	25,360	-0.01%
2020/07/31	2	43.13	1	43.35	43.50	1	24,925	0.00%
2020/07/30	1	42.65	16	43.38	42.85	-15	24,777	-0.06%
2020/07/29	11.1	42.80	18	42.00	42.05	-6.9	24,471	-0.03%
2020/07/28	7.2	42.06	6	41.92	42.45	1.2	24,103	0.00%
2020/07/27	71.2	43.16	61	43.39	41.30	10.2	23,559	0.04%
2020/07/24	21.6	46.44	45	45.55	45.25	-23.4	22,739	-0.10%
2020/07/23	79.2	48.86	76	48.23	46.40	3.2	22,027	0.01%
2020/07/22	58	48.73	40	48.88	48.90	18	20,659	0.09%
2020/07/21	46.1	47.75	44	47.94	46.50	2.1	20,015	0.01%
2020/07/20	23.2	45.94	16	46.26	46.00	7.2	19,641	0.04%
2020/07/17	32.2	48.78	27	48.75	47.95	5.2	19,257	0.03%
2020/07/16	35.8	49.23	63	49.53	49.90	-27.2	18,808	-0.14%
2020/07/15	52.1	50.24	67	50.25	48.00	-14.9	18,398	-0.08%
2020/07/14	114.1	50.94	21	50.94	49.55	93.1	17,841	0.52%	大買/
2020/07/13	104	49.60	66	50.08	51.70	38	16,851	0.23%	大買/
2020/07/10	8.2	47.21	8	47.16	47.00	0.2	15,959	0.00%
2020/07/09	115.1	48.45	22	50.45	48.00	93.1	15,411	0.60%	大買/
2020/07/08	42.1	50.70	52	50.81	50.40	-9.9	14,907	-0.07%
2020/07/07	115.2	50.52	171	50.87	49.55	-55.9	14,327	-0.39%	大買/大賣/
2020/07/06	178	50.72	59	50.77	51.20	119	12,979	0.92%	大買/鉅額交易
2020/07/03	41	44.33	27.3	45.05	46.60	13.8	11,693	0.12%
2020/07/02	75	41.69	23.5	41.80	42.40	51.5	10,655	0.48%
2020/07/01	12	38.94	20.7	40.27	39.90	-8.7	9,688	-0.09%
2020/06/30	65.2	37.43	12	37.56	37.50	53.2	8,861	0.60%
2020/06/29	4.2	36.99	1	36.90	36.45	3.2	8,584	0.04%
2020/06/24	26.2	40.71	20	39.62	39.10	6.2	8,190	0.08%
2020/06/23	45.2	41.51	5	40.78	40.00	40.2	7,657	0.52%
2020/06/22	5	41.00	6	40.86	41.35	-1	7,114	-0.01%
2020/06/19	18.2	41.06	6	41.59	40.30	12.2	6,872	0.18%
2020/06/18	42	37.71	62.8	39.05	40.45	-20.8	6,544	-0.32%
2020/06/17	21.1	37.00	1	37.00	37.00	20.1	6,123	0.33%
2020/06/16	1.2	36.47	37	37.04	36.35	-35.9	5,960	-0.60%
2020/06/15	33.2	35.86	91	36.97	35.80	-57.9	5,797	-1.00%
2020/06/12	91	36.25	7	34.36	36.50	84	5,526	1.52%
2020/06/11	4.2	34.17	6	33.65	33.45	-1.9	5,069	-0.04%
2020/06/10	15.2	36.37	3	36.62	36.15	12.2	4,599	0.26%
2020/06/09	16.2	37.00	16	35.47	37.00	0.2	4,236	0.00%
2020/06/08	2	33.65	0	0.00	33.65	2	3,662	0.05%
2020/06/05	31	30.08	33	29.49	30.60	-2	3,512	-0.06%
2020/06/04	93	27.81	81	27.79	27.85	12	2,890	0.42%
2020/06/03	4	25.53	0	0.00	25.35	4	2,383	0.17%
2020/05/26	4	20.20	4	20.01	19.90	0	1,878	0.00%
2020/05/18	5	20.15	5	20.05	20.05	0	1,920	0.00%
2020/04/17	0	0.00	1	19.10	19.20	-1	1,923	-0.05%
2020/04/14	1	19.30	0.1	19.00	19.05	0.9	1,975	0.05%
2020/03/27	0	0.00	1	16.00	15.80	-1	1,986	-0.05%
2020/03/24	5	14.95	5	15.22	15.10	0	1,934	0.00%
2020/03/10	0	0.00	1	21.00	21.15	-1	1,593	-0.06%
2020/02/19	0	0.00	1	22.30	22.25	-1	1,323	-0.08%
2020/02/17	1	22.90	0	0.00	22.25	1	1,301	0.08%
2020/01/09	1	22.30	0	0.00	22.20	1	1,189	0.08%
2020/01/08	9	23.12	5	23.20	22.60	4	1,169	0.34%
2020/01/07	2	22.75	4	23.05	22.60	-2	1,091	-0.18%
2020/01/06	10	23.00	14	23.07	22.95	-4	1,037	-0.39%
2020/01/03	10	22.80	10	22.75	22.60	0	948	0.00%
2019/12/30	0	0.00	0.8	22.10	22.20	-0.8	885	-0.09%
2019/12/27	0	0.00	8	22.40	22.30	-8	942	-0.85%
2019/12/26	1	22.40	1	22.30	22.30	0	966	0.00%
2019/12/20	0	0.00	2	21.85	21.95	-2	1,074	-0.19%
2019/12/04	0	0.00	1	21.70	21.65	-1	1,484	-0.07%
2019/11/26	0	0.00	1	21.40	21.35	-1	1,581	-0.06%
2019/11/21	8	21.32	7	21.45	21.10	1	1,664	0.06%
2019/11/18	0	0.00	1	21.50	21.50	-1	1,659	-0.06%
2019/11/12	1	21.30	0	0.00	21.10	1	1,764	0.06%
2019/11/06	1	22.55	4	22.70	22.55	-3	1,855	-0.16%
2019/11/05	0.8	22.75	0	0.00	22.80	0.8	1,861	0.04%
2019/10/31	0	0.00	1	22.95	22.95	-1	2,160	-0.05%
2019/10/23	1	22.65	0	0.00	22.75	1	2,419	0.04%
2019/10/21	0	0.00	2	23.05	23.25	-2	2,474	-0.08%
2019/10/07	0	0.00	0.9	23.10	23.10	-0.9	2,789	-0.03%
2019/10/04	0	0.00	1	23.35	23.35	-1	2,787	-0.04%
2019/10/03	7	23.70	5	23.80	23.30	2	2,788	0.07%
2019/10/02	0.7	23.00	0	0.00	23.20	0.7	2,746	0.03%
2019/10/01	0	0.00	25	23.34	23.25	-25	2,723	-0.92%
2019/09/27	25	23.96	8	24.25	23.55	17	2,716	0.63%
2019/09/26	8	23.80	0	0.00	23.90	8	2,733	0.29%
2019/09/24	0	0.00	2	23.95	23.55	-2	2,727	-0.07%
2019/09/23	2	23.75	50	23.55	23.80	-48	2,627	-1.83%
2019/09/20	0	0.00	50	22.85	22.85	-50	2,514	-1.99%
2019/09/17	50	22.45	0	0.00	22.50	50	2,605	1.92%
2019/09/12	0	0.00	15	22.65	22.55	-15	2,621	-0.57%
2019/09/11	0	0.00	35	22.59	22.60	-35	2,643	-1.32%
2019/09/10	0	0.00	59	22.49	22.50	-59	2,694	-2.19%
2019/09/03	0	0.00	1	22.25	22.25	-1	2,909	-0.03%
2019/08/26	52	22.27	2	22.33	21.90	50	3,272	1.53%
2019/08/23	1	21.90	0	0.00	21.95	1	3,340	0.03%
2019/08/20	0	0.00	1	22.20	22.05	-1	3,426	-0.03%
2019/08/19	0	0.00	5	22.15	21.95	-5	3,439	-0.15%
2019/08/16	0	0.00	15	22.49	22.35	-15	3,474	-0.43%
2019/08/13	7	22.65	7	22.90	22.70	0	3,515	0.00%
2019/08/08	22	22.15	7	22.30	22.05	15	3,428	0.44%
2019/08/07	7	22.07	5	22.15	22.05	2	3,416	0.06%
2019/08/06	24	21.91	24	21.95	21.90	0	3,419	0.00%
2019/08/05	33	22.21	7	22.32	21.90	26	3,368	0.77%
2019/08/02	69	23.26	47	22.72	22.55	22	3,345	0.66%
2019/08/01	5	23.35	5	23.35	23.05	0	3,261	0.00%
2019/07/31	5	23.70	21	23.41	23.55	-16	3,224	-0.50%
2019/07/29	9	22.62	0	0.00	22.60	9	3,307	0.27%
2019/07/26	1	22.40	0	0.00	22.40	1	3,333	0.03%
2019/07/25	0	0.00	2	22.50	22.60	-2	3,329	-0.06%
2019/07/24	16	22.37	22	22.40	22.40	-6	3,310	-0.18%
2019/07/23	0	0.00	3	22.70	22.70	-3	3,285	-0.09%
2019/07/22	7	23.00	15	22.68	22.80	-8	3,254	-0.25%
2019/07/19	10	22.04	6	22.12	22.00	4	3,101	0.13%
2019/07/18	17	22.09	18	22.05	21.90	-1	3,066	-0.03%
2019/07/17	0	0.00	12	21.60	21.60	-12	2,964	-0.40%
2019/07/11	5	21.30	5	21.30	21.25	0	2,997	0.00%
2019/07/09	1	20.65	1	20.85	20.90	0	2,956	0.00%
2019/07/05	2	21.15	0	0.00	21.15	2	2,957	0.07%
2019/07/04	6	21.32	12	21.29	21.25	-6	2,959	-0.20%
2019/07/03	19	21.20	12	21.43	21.20	7	2,955	0.24%
2019/07/02	6	20.79	0	0.00	20.65	6	2,908	0.21%
2019/07/01	11	20.77	13	20.81	21.00	-2	2,898	-0.07%
2019/06/28	12	21.26	5	21.05	21.05	7	2,851	0.25%
2019/06/27	23	21.40	0	0.00	21.30	23	2,835	0.81%
2019/06/26	18	21.30	24	21.28	21.30	-6	2,819	-0.21%
2019/06/25	28	21.58	27	21.47	21.45	1	2,804	0.04%
2019/06/21	1	21.00	0	0.00	20.85	1	2,681	0.04%
2019/06/19	1	21.00	2	21.08	21.05	-1	2,643	-0.04%
2019/06/18	16	21.15	19	21.32	21.10	-3	2,612	-0.11%
2019/06/17	37	21.99	3	21.75	21.75	34	2,570	1.32%
2019/06/14	5	21.75	10	21.85	21.80	-5	2,636	-0.19%
2019/06/13	58	22.00	38	21.98	21.80	20	2,606	0.77%
2019/06/12	7	21.20	7	21.25	21.40	0	2,423	0.00%
2019/06/11	1	21.00	0	0.00	21.00	1	2,422	0.04%
2019/06/10	1	21.65	1	21.80	21.60	0	2,379	0.00%
2019/06/06	13	21.38	11	21.39	21.35	2	2,336	0.09%
2019/06/05	5	21.35	5	21.25	21.20	0	2,293	0.00%
2019/06/04	3	21.48	77	21.50	21.45	-74	2,234	-3.31%
2019/06/03	100	21.09	32	20.85	21.20	68	2,113	3.22%
2019/05/30	14	20.63	14	20.53	20.25	0	1,985	0.00%
2019/05/29	7	20.05	9	20.07	20.15	-2	1,892	-0.11%
2019/05/27	13	20.00	13	20.14	19.85	0	1,886	0.00%
2019/05/23	6	20.07	5	20.25	20.00	1	1,847	0.05%
2019/05/15	0	0.00	1	19.00	19.00	-1	1,690	-0.06%
2019/05/14	0	0.00	1	18.55	19.10	-1	1,688	-0.06%
2019/05/13	0	0.00	9	19.10	18.65	-9	1,664	-0.54%
2019/05/10	0	0.00	1	20.45	19.30	-1	1,624	-0.06%
2019/05/09	0	0.00	7	20.21	20.20	-7	1,561	-0.45%
2019/05/08	2	19.98	0	0.00	19.95	2	1,494	0.13%
2019/05/07	1	20.15	2	20.58	20.25	-1	1,473	-0.07%
2019/05/06	0	0.00	12	19.73	19.90	-12	1,359	-0.88%
2019/05/03	10	18.95	2	18.85	19.00	8	1,204	0.66%
2019/05/02	1	18.60	0	0.00	18.55	1	1,152	0.09%
2019/04/26	0	0.00	0.1	18.60	18.65	-0.1	1,129	-0.01%
2019/04/24	0	0.00	0.7	18.65	18.65	-0.7	1,116	-0.06%
2019/04/19	0	0.00	2	18.95	18.85	-2	1,174	-0.17%
2019/04/18	0	0.00	3	19.05	18.80	-3	1,170	-0.26%
2019/04/17	4	18.88	1	18.95	19.00	3	1,135	0.26%
2019/04/15	0	0.00	2	18.60	18.60	-2	1,093	-0.18%
2019/04/09	1	18.75	0	0.00	18.60	1	1,094	0.09%
2019/03/22	1	18.85	1	19.00	18.80	0	1,078	0.00%
2019/03/21	2	19.08	1	19.00	19.00	1	1,072	0.09%
2019/03/20	0	0.00	26	19.20	19.05	-26	1,076	-2.42%
2019/03/19	27	19.39	1	19.55	19.40	26	1,057	2.46%
2019/03/14	1	18.70	0	0.00	18.60	1	1,002	0.10%
2019/03/07	0	0.00	2	18.65	18.60	-2	1,016	-0.20%
2019/03/06	1	18.70	0	0.00	18.65	1	1,035	0.10%
2019/02/25	0	0.00	16	18.60	18.55	-16	956	-1.67%
2019/02/18	4	19.28	0	0.00	19.30	4	854	0.47%
2019/02/14	1	19.30	0	0.00	19.35	1	856	0.12%
2019/01/16	1	19.40	0	0.00	19.40	1	1,042	0.10%
2019/01/14	2	19.20	0	0.00	19.25	2	1,004	0.20%
2019/01/08	0	0.00	1	18.15	18.30	-1	1,000	-0.10%
2019/01/03	1	18.20	0	0.00	18.10	1	1,119	0.09%
2018/12/20	0	0.00	1	18.75	18.45	-1	1,378	-0.07%
2018/12/18	1	19.70	0	0.00	19.50	1	1,384	0.07%
2018/12/12	1	19.50	0	0.00	19.70	1	1,391	0.07%
2018/12/11	6	19.58	10	20.00	19.55	-4	1,395	-0.29%
2018/12/10	5	20.15	0	0.00	20.10	5	1,395	0.36%
2018/12/04	1	19.80	0	0.00	19.70	1	1,429	0.07%
2018/11/19	0	0.00	2	18.95	18.95	-2	1,885	-0.11%
2018/10/26	0	0.00	1	18.50	17.00	-1	1,916	-0.05%
2018/10/18	2	19.80	0	0.00	19.80	2	1,887	0.11%
2018/10/12	1	19.05	1.2	19.59	20.00	-0.2	1,932	-0.01%
2018/10/11	1	19.50	0	0.00	19.05	1	1,930	0.05%
2018/10/08	1	20.95	4	21.00	21.10	-3	1,855	-0.16%
2018/10/03	0	0.00	5	22.30	22.10	-5	1,801	-0.28%
2018/10/02	0	0.00	1	21.75	21.85	-1	1,721	-0.06%
2018/10/01	0	0.00	1	21.65	21.70	-1	1,733	-0.06%
2018/09/28	0	0.00	4	21.50	21.50	-4	1,743	-0.23%
2018/09/27	4	22.00	4	21.70	21.75	0	1,744	0.00%
2018/09/21	1	20.65	0	0.00	20.80	1	1,739	0.06%
2018/09/18	0	0.00	1	20.60	20.60	-1	1,750	-0.06%
2018/09/17	3	20.85	0	0.00	20.80	3	1,760	0.17%
2018/09/14	0	0.00	4	20.93	21.00	-4	1,785	-0.22%
2018/09/13	1	20.75	18	20.79	20.70	-17	1,794	-0.95%
2018/09/12	17	20.60	0	0.00	20.60	17	1,801	0.94%
2018/09/10	1	20.55	2	20.70	20.40	-1	1,876	-0.05%
2018/09/07	2	21.90	3	22.05	21.55	-1	2,132	-0.05%
2018/09/05	15	22.78	25	22.83	22.90	-10	2,100	-0.48%
2018/09/04	0	0.00	14	21.75	22.10	-14	1,916	-0.73%
2018/08/29	0	0.00	2	20.85	20.70	-2	1,914	-0.10%
2018/08/28	4	20.63	3	20.82	20.95	1	1,963	0.05%
2018/08/27	0	0.00	2	20.80	20.75	-2	2,055	-0.10%
2018/08/21	2	20.40	0	0.00	20.35	2	2,337	0.09%
2018/08/16	0	0.00	10	20.55	20.55	-10	2,439	-0.41%
2018/08/13	4	21.09	0	0.00	20.60	4	2,678	0.15%
2018/08/10	2	21.30	3	21.63	21.20	-1	2,805	-0.04%
2018/08/09	3	21.32	3	21.30	21.40	0	3,189	0.00%
2018/08/08	0	0.00	8	21.58	21.40	-8	3,237	-0.25%
2018/08/07	7	21.45	0	0.00	21.55	7	3,282	0.21%
2018/08/06	0	0.00	2	21.68	21.50	-2	3,341	-0.06%
2018/08/03	8	21.49	0	0.00	21.65	8	3,363	0.24%
2018/08/02	3	21.53	17	21.87	21.40	-14	3,372	-0.42%
2018/07/31	6	21.28	3	21.20	21.30	3	3,341	0.09%
2018/07/30	12	21.38	1	21.45	21.15	11	3,374	0.33%
2018/07/27	3	21.70	4	21.45	21.70	-1	3,507	-0.03%
2018/07/26	0	0.00	2	20.80	20.70	-2	3,495	-0.06%
2018/07/23	12	20.18	11	20.26	20.25	1	3,597	0.03%
2018/07/17	2	21.30	0	0.00	21.30	2	3,597	0.06%
2018/07/10	0	0.00	2	21.80	21.75	-2	3,770	-0.05%
2018/07/05	1	21.30	0	0.00	21.45	1	3,885	0.03%
2018/06/29	2	21.95	0	0.00	22.00	2	3,887	0.05%
2018/06/28	0.2	21.55	0	0.00	21.55	0.2	3,891	0.01%
2018/06/25	6	22.08	0	0.00	21.95	6	3,983	0.15%
2018/06/22	2	22.40	0	0.00	22.35	2	3,980	0.05%
2018/06/20	3	23.03	0	0.00	22.70	3	4,077	0.07%
2018/06/19	1	23.20	4	23.68	23.20	-3	4,089	-0.07%
2018/06/15	52	24.58	47	23.98	23.30	5	4,109	0.12%
2018/06/14	1	23.10	1	23.25	23.55	0	3,840	0.00%
2018/06/13	11	23.10	4	23.10	23.10	7	3,829	0.18%
2018/06/12	0	0.00	1	23.40	23.25	-1	3,865	-0.03%
2018/06/06	4	23.15	1	23.25	23.15	3	3,954	0.08%
2018/06/05	9	23.32	0	0.00	23.15	9	4,097	0.22%
2018/06/04	0	0.00	15	23.70	23.75	-15	4,243	-0.35%
2018/06/01	0	0.00	11	23.49	23.40	-11	4,513	-0.24%
2018/05/31	12	23.46	7	23.37	23.00	5	4,763	0.10%
2018/05/29	0	0.00	1	23.15	22.80	-1	4,869	-0.02%
2018/05/23	0	0.00	5	22.60	22.60	-5	4,941	-0.10%
2018/05/22	5	23.80	0	0.00	23.00	5	4,946	0.10%
2018/05/21	4	23.69	1	23.20	23.10	3	4,860	0.06%
2018/05/17	0	0.00	11	23.98	24.00	-11	4,747	-0.23%
2018/05/16	2	22.10	0	0.00	21.85	2	4,391	0.05%
2018/05/15	0	0.00	2	23.00	22.55	-2	4,409	-0.05%
2018/05/14	1	22.55	5	22.57	22.70	-4	4,493	-0.09%
2018/05/11	5	21.90	0	0.00	21.75	5	4,486	0.11%
2018/05/09	20	22.46	20	22.18	22.20	0	4,574	0.00%
2018/05/08	0	0.00	1	22.35	22.10	-1	4,624	-0.02%
2018/05/07	7	21.94	0	0.00	22.00	7	4,717	0.15%
2018/05/04	110	23.22	127	22.63	22.40	-17	4,749	-0.36%	大買/大賣/
2018/05/03	6	22.01	8	22.12	22.10	-2	4,685	-0.04%
2018/05/02	4	21.71	2	21.95	21.85	2	4,773	0.04%
2018/04/25	0	0.00	2	20.43	20.50	-2	5,058	-0.04%
2018/04/24	1	20.60	1	20.75	20.55	0	5,130	0.00%
2018/04/23	15	21.30	0	0.00	21.30	15	5,184	0.29%
2018/04/20	0	0.00	12	21.48	21.30	-12	5,303	-0.23%
2018/04/19	3	21.30	1	21.50	21.35	2	5,381	0.04%
2018/04/18	20	21.80	0	0.00	21.30	20	5,416	0.37%
2018/04/17	2	22.03	1	22.20	21.90	1	5,545	0.02%
2018/04/16	10.6	22.10	5	22.15	22.00	5.6	5,745	0.10%
2018/04/12	0	0.00	1	23.90	23.30	-1	6,392	-0.02%
2018/04/11	25	22.80	4	23.13	22.90	21	6,442	0.33%
2018/04/10	0	0.00	13	22.52	22.40	-13	6,593	-0.20%
2018/04/03	7	21.94	4	21.80	22.00	3	7,239	0.04%
2018/04/02	6	22.40	2	22.30	22.40	4	7,410	0.05%
2018/03/31	8	22.25	0	0.00	22.15	8	7,969	0.10%
2018/03/28	1	22.40	0	0.00	22.20	1	8,581	0.01%
2018/03/26	7	23.00	7	22.95	22.70	0	8,541	0.00%
2018/03/21	5	24.25	6	24.29	24.20	-1	8,472	-0.01%
2018/03/20	2	23.58	1	23.80	23.65	1	8,406	0.01%
2018/03/19	2	23.83	24	23.89	23.80	-22	8,398	-0.26%
2018/03/16	9	24.82	2	24.95	24.15	7	8,373	0.08%
2018/03/15	2	24.58	2	24.88	24.50	0	8,416	0.00%
2018/03/14	0.2	24.50	0	0.00	24.60	0.2	8,465	0.00%
2018/03/13	3	24.57	3	25.03	24.40	0	8,433	0.00%
2018/03/12	4	25.50	4	25.55	25.10	0	8,343	0.00%
2018/03/09	21	25.30	15	25.34	25.25	6	8,241	0.07%
2018/03/08	3	25.10	23	24.78	25.55	-20	8,076	-0.25%
2018/03/07	20	25.08	13	25.40	24.10	7	7,887	0.09%
2018/03/06	16	24.39	13	24.42	25.00	3	7,555	0.04%
2018/03/05	28	23.68	6	23.33	23.30	22	7,214	0.30%
2018/03/02	9	21.92	8	21.97	22.00	1	7,038	0.01%
2018/03/01	1	21.85	4	21.99	21.55	-3	7,066	-0.04%
2018/02/27	1	21.80	0	0.00	21.65	1	7,081	0.01%
2018/02/23	279	22.25	264	22.69	22.60	15	7,427	0.20%	大買/大賣/
2018/02/22	1	21.85	1	22.35	21.75	0	7,604	0.00%
2018/02/21	0	0.00	1	21.80	21.90	-1	7,570	-0.01%
2018/02/12	0	0.00	5	20.20	20.15	-5	7,530	-0.07%
2018/02/09	6	20.28	21	19.34	20.20	-15	7,500	-0.20%
2018/02/08	0	0.00	3	21.22	21.35	-3	7,409	-0.04%
2018/02/07	7	21.97	6	22.22	21.10	1	7,368	0.01%
2018/02/06	4	21.30	38	21.96	21.10	-34	7,317	-0.46%
2018/02/05	1	22.60	0	0.00	23.00	1	7,230	0.01%
2018/02/02	0	0.00	23	22.17	23.05	-23	7,178	-0.32%
2018/02/01	2	22.15	0	0.00	22.00	2	7,106	0.03%
2018/01/31	0	0.00	17	21.92	22.45	-17	7,059	-0.24%
2018/01/30	19	22.55	15	22.68	21.90	4	6,979	0.06%
2018/01/29	5	23.20	9	23.37	23.35	-4	6,871	-0.06%
2018/01/26	14	23.66	8	23.61	23.50	6	6,808	0.09%
2018/01/25	5	24.75	5	24.60	24.20	0	6,743	0.00%
2018/01/24	7	23.82	7	23.77	24.00	0	6,615	0.00%
2018/01/23	4	24.76	0	0.00	24.00	4	6,549	0.06%
2018/01/22	6	24.03	3	24.28	24.65	3	6,448	0.05%
2018/01/19	3	23.25	10	23.20	23.25	-7	6,291	-0.11%
2018/01/18	1	23.45	10	23.73	23.20	-9	6,251	-0.14%
2018/01/17	0	0.00	15	23.70	23.60	-15	6,174	-0.24%
2018/01/16	0	0.00	11	24.20	24.10	-11	6,093	-0.18%
2018/01/15	2	23.70	1	24.00	24.10	1	5,959	0.02%
2018/01/12	0	0.00	15	24.47	24.30	-15	5,873	-0.26%
2018/01/11	0	0.00	5.8	24.25	24.40	-5.8	5,785	-0.10%
2018/01/10	20	25.21	5	25.10	25.40	15	5,614	0.27%
2018/01/09	0	0.00	1	24.10	25.00	-1	5,404	-0.02%
2018/01/08	13	25.48	47	25.18	24.15	-34	5,228	-0.65%
2018/01/05	0	0.00	2	24.00	24.00	-2	4,691	-0.04%
2018/01/04	25	24.14	20	24.38	24.30	5	4,591	0.11%
2018/01/03	13	23.52	22	23.49	24.00	-9	4,367	-0.21%
2018/01/02	64	22.21	27	23.03	23.15	37	4,105	0.90%