光洋科 (1785)-富邦-中壢券商分點個股進出

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
63.1
漲跌
▲0.6
漲幅
+0.96%
成交量
4,585張
產業
上櫃其他電子類股
801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－富邦-中壢券商分點個股進出

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

富邦-中壢券商分點個股進出
富邦-中壢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
2024/10/30	18	62.97	59.2	63.03	63.10	-41.2	20,146	-0.20%
2024/10/29	6.5	63.00	6	63.08	62.50	0.5	20,269	0.00%
2024/10/28	6	64.37	14	64.72	63.90	-8	20,332	-0.04%
2024/10/25	26	64.70	16	65.13	65.00	10	20,384	0.05%
2024/10/24	23	66.33	17	65.41	64.90	6	20,579	0.03%
2024/10/23	99.2	66.25	83	66.93	66.20	16.2	20,629	0.08%
2024/10/22	14.5	65.82	15	66.19	66.60	-0.5	20,640	0.00%
2024/10/21	28	64.90	4	65.10	65.60	24	20,880	0.11%
2024/10/18	71.7	65.07	39	66.00	64.20	32.7	21,531	0.15%
2024/10/17	26.2	65.21	72.4	64.77	66.10	-46.2	21,743	-0.21%
2024/10/16	25.6	62.76	43	62.87	63.10	-17.4	21,772	-0.08%
2024/10/15	9	63.80	33	63.82	63.70	-24	22,077	-0.11%
2024/10/14	17.1	62.93	14	62.87	62.80	3.1	22,303	0.01%
2024/10/11	69.5	64.17	54	64.33	63.40	15.5	22,738	0.07%
2024/10/09	28	63.93	21	63.36	63.00	7	23,195	0.03%
2024/10/08	19	64.12	10	64.33	64.50	9	24,097	0.04%
2024/10/07	105	64.66	77.1	63.68	65.30	28	25,135	0.11%	大買/
2024/10/04	25.1	64.81	45	63.63	63.20	-20	26,984	-0.07%
2024/10/01	18	65.69	6.2	65.32	66.10	11.9	28,410	0.04%
2024/09/30	9	65.62	23.5	65.68	65.20	-14.5	30,118	-0.05%
2024/09/27	75.1	67.74	72.3	67.89	66.40	2.8	30,939	0.01%
2024/09/26	32.1	68.99	52.2	69.44	67.30	-20.1	31,229	-0.06%
2024/09/25	69.4	67.82	63.3	67.74	68.20	6.1	31,016	0.02%
2024/09/24	18.9	67.63	26.5	66.98	67.10	-7.5	31,265	-0.02%
2024/09/23	69.9	68.92	85.8	68.67	68.00	-15.9	31,722	-0.05%
2024/09/20	108.3	70.71	159.1	70.47	69.30	-50.8	32,083	-0.16%	大買/大賣/
2024/09/19	88.1	69.05	132.1	69.55	70.10	-44	32,738	-0.13%	大賣/
2024/09/18	150.4	68.64	155.1	68.30	67.20	-4.7	33,381	-0.01%	大買/大賣/
2024/09/16	43.5	67.07	101.7	67.05	67.50	-58.2	33,291	-0.17%	大賣/
2024/09/13	129	63.96	135.3	63.90	64.20	-6.3	32,958	-0.02%	大買/大賣/
2024/09/12	11.2	60.52	14.2	60.53	60.30	-3	33,337	-0.01%
2024/09/11	8.1	58.54	3	59.17	59.20	5.1	33,704	0.01%
2024/09/10	16.3	59.30	9	59.86	58.20	7.2	34,236	0.02%
2024/09/09	20.4	59.41	8	59.28	59.70	12.4	34,498	0.04%
2024/09/06	43.8	60.74	38	61.21	61.00	5.8	35,303	0.02%
2024/09/05	22.2	62.24	8.3	62.06	61.00	13.9	35,237	0.04%
2024/09/04	67.5	61.93	23	62.29	61.20	44.5	35,124	0.13%
2024/09/03	60.4	66.92	60.3	66.92	66.10	0.2	34,854	0.00%
2024/09/02	173.9	68.07	150.8	68.43	68.30	23.1	34,520	0.07%	大買/大賣/
2024/08/30	108.3	66.23	99.5	66.49	66.20	8.8	33,567	0.03%	大買/
2024/08/29	3.1	62.46	9	62.34	62.90	-6	32,735	-0.02%
2024/08/28	64	62.85	82	62.91	62.90	-18	32,771	-0.05%
2024/08/27	18.7	62.82	18	63.08	63.10	0.7	32,892	0.00%
2024/08/26	85	63.43	59.8	63.75	63.10	25.2	33,215	0.08%
2024/08/23	21.1	61.30	54.3	61.39	63.30	-33.2	33,316	-0.10%
2024/08/22	77	64.01	192.2	64.53	62.70	-115.2	33,218	-0.35%	大賣/鉅額交易
2024/08/21	64	65.01	27.4	64.92	65.00	36.7	32,994	0.11%
2024/08/20	189.1	65.60	70.7	65.27	65.20	118.4	32,695	0.36%	大買/鉅額交易
2024/08/19	36.3	63.29	26	63.38	62.90	10.3	32,098	0.03%
2024/08/16	57	63.32	29.4	63.00	62.90	27.7	32,031	0.09%
2024/08/15	29.6	61.52	55.4	62.16	62.90	-25.8	31,861	-0.08%
2024/08/14	27.1	59.80	20	59.93	59.80	7.1	31,642	0.02%
2024/08/13	17.1	59.04	17	58.51	58.90	0.1	31,516	0.00%
2024/08/12	33	58.09	24	58.31	58.70	9	31,507	0.03%
2024/08/09	77.2	59.28	60.1	58.16	58.20	17.1	31,370	0.05%
2024/08/08	25	57.96	29.1	58.06	57.70	-4.1	31,136	-0.01%
2024/08/07	62.2	59.34	51.1	59.81	59.60	11.1	31,012	0.04%
2024/08/06	128.6	55.53	89	56.08	57.30	39.6	30,666	0.13%	大買/
2024/08/05	77.1	55.72	113	56.26	55.60	-35.9	30,313	-0.12%	大賣/
2024/08/02	26.3	62.02	19	61.84	61.40	7.3	30,055	0.02%
2024/08/01	49.6	64.38	42	63.68	63.50	7.6	29,954	0.03%
2024/07/31	42.1	63.31	28	63.49	63.20	14.1	29,836	0.05%
2024/07/30	44.4	61.52	34.2	61.90	63.00	10.2	29,745	0.03%
2024/07/29	62.6	62.97	107.2	62.12	60.90	-44.6	29,633	-0.15%	大賣/
2024/07/26	48.3	62.46	48.8	62.90	63.00	-0.5	29,378	0.00%
2024/07/23	58.3	64.96	17.6	64.66	64.90	40.8	29,187	0.14%
2024/07/22	74.3	64.34	39.1	63.90	63.20	35.3	28,974	0.12%
2024/07/19	162	68.68	213.2	67.26	65.00	-51.2	28,585	-0.18%	大買/大賣/
2024/07/18	47.8	70.66	42.2	71.34	71.40	5.6	27,870	0.02%
2024/07/17	33	71.82	24.1	71.99	71.50	8.9	27,380	0.03%
2024/07/16	104.7	71.73	112	70.88	70.20	-7.3	27,095	-0.03%	大買/大賣/
2024/07/15	32.2	71.77	45.2	71.52	71.10	-12.9	26,835	-0.05%
2024/07/12	35.6	73.45	67.3	73.38	72.20	-31.7	26,557	-0.12%
2024/07/11	253.3	75.58	108.2	75.03	74.90	145.1	26,162	0.55%	大買/大賣/鉅額交易
2024/07/10	97.6	74.06	198.3	73.30	74.00	-100.6	25,597	-0.39%	大賣/
2024/07/09	208.1	73.31	139.1	72.59	71.90	68.9	25,082	0.27%	大買/大賣/
2024/07/08	232.3	75.61	121.5	74.72	73.40	110.8	24,072	0.46%	大買/大賣/鉅額交易
2024/07/05	172.5	71.76	193	71.91	75.30	-20.5	22,209	-0.09%	大買/大賣/
2024/07/04	219.9	69.67	238.6	69.00	68.50	-18.7	20,746	-0.09%	大買/大賣/
2024/07/03	168.4	66.77	165	65.92	66.80	3.4	19,086	0.02%	大買/大賣/
2024/07/02	113.2	64.06	83	64.90	63.10	30.2	18,279	0.16%	大買/
2024/07/01	64.4	64.43	57	64.03	64.00	7.4	17,710	0.04%
2024/06/28	115.9	65.70	105	65.76	65.30	10.9	17,412	0.06%	大買/大賣/
2024/06/27	154.3	66.80	143.1	67.17	65.30	11.1	17,079	0.07%	大買/大賣/
2024/06/26	232.4	67.87	275.6	67.73	67.50	-43.2	16,665	-0.26%	大買/大賣/
2024/06/25	205.9	66.60	201.8	67.21	69.00	4.2	16,317	0.03%	大買/大賣/
2024/06/24	252.3	67.94	193	67.81	66.50	59.3	14,978	0.40%	大買/大賣/
2024/06/21	97.4	62.23	108.1	62.74	66.20	-10.7	13,527	-0.08%	大賣/
2024/06/20	176.5	59.94	140.4	58.48	60.20	36.1	12,674	0.28%	大買/大賣/
2024/06/19	100.3	58.77	107.1	58.43	58.00	-6.8	12,249	-0.06%	大賣/
2024/06/18	86.2	56.90	34	57.12	56.60	52.2	11,938	0.44%
2024/06/17	28.4	56.09	42	55.87	55.70	-13.7	12,113	-0.11%
2024/06/14	63	53.00	38	52.42	52.20	25	11,714	0.21%
2024/06/13	32	52.36	47.5	51.82	53.40	-15.4	11,331	-0.14%
2024/06/12	3	48.45	9	48.63	48.55	-6	10,444	-0.06%
2024/06/11	4	49.13	12	48.80	48.75	-8	10,450	-0.08%
2024/06/07	13	49.25	16	49.48	49.45	-3	10,442	-0.03%
2024/06/06	20	47.93	2	48.80	47.75	18	10,370	0.17%
2024/06/05	5.1	47.71	4	48.26	47.75	1.1	10,350	0.01%
2024/06/04	4	49.72	6	49.82	48.90	-2	10,442	-0.02%
2024/06/03	5	49.05	2	49.20	48.85	3	10,868	0.03%
2024/05/31	64	50.23	96	49.36	49.75	-32	10,827	-0.30%
2024/05/30	65	51.87	78	50.60	50.40	-13	10,703	-0.12%
2024/05/29	114	50.77	59	49.76	50.30	55	10,433	0.53%	大買/
2024/05/28	4	48.50	9	48.48	48.15	-5	10,051	-0.05%
2024/05/27	1	47.80	16	47.38	47.65	-15	9,949	-0.15%
2024/05/24	2	46.65	1	46.55	46.70	1	9,928	0.01%
2024/05/23	9	46.91	5	47.00	47.10	4	9,946	0.04%
2024/05/22	4	47.08	12	47.38	47.80	-8	9,843	-0.08%
2024/05/21	7	46.16	20	46.14	46.95	-13	9,706	-0.13%
2024/05/20	13	44.93	2	44.58	44.50	11	9,498	0.12%
2024/05/17	0	0.00	7	44.59	43.80	-7	9,342	-0.07%
2024/05/16	27	45.24	36	45.28	44.90	-9	9,325	-0.10%
2024/05/15	5	44.90	1	44.75	44.60	4	9,491	0.04%
2024/05/14	1	44.20	2.4	44.08	44.00	-1.4	9,650	-0.01%
2024/05/13	12	43.71	11	43.90	44.20	1	9,630	0.01%
2024/05/09	8	43.27	0	0.00	43.00	8	9,551	0.08%
2024/05/08	2.1	44.32	1	44.40	44.45	1.1	9,508	0.01%
2024/05/07	6	43.15	4	42.80	42.80	2	9,450	0.02%
2024/05/06	3	43.23	5	43.39	43.15	-2	9,433	-0.02%
2024/05/03	5	44.43	0	0.00	43.40	5	9,391	0.05%
2024/05/02	1	44.46	0	0.00	44.70	1	9,343	0.01%
2024/04/30	1	44.70	10	44.55	44.50	-9	9,349	-0.10%
2024/04/29	4	45.00	0	0.00	45.00	4	9,405	0.04%
2024/04/26	2	44.63	0	0.00	44.40	2	9,390	0.02%
2024/04/25	7	44.47	1.2	44.40	44.40	5.8	9,368	0.06%
2024/04/24	0.1	45.30	5	45.01	45.10	-4.9	9,332	-0.05%
2024/04/23	6	44.35	6	44.31	44.15	0	9,307	0.00%
2024/04/22	12	45.09	7.1	45.41	44.20	5	9,274	0.05%
2024/04/19	6	45.80	5.2	45.85	46.25	0.8	9,165	0.01%
2024/04/18	27	47.82	0	0.00	47.80	27	8,999	0.30%
2024/04/17	13	48.96	14.1	48.91	48.95	-1.1	8,892	-0.01%
2024/04/16	9	47.90	20	48.11	47.30	-11	8,740	-0.13%
2024/04/15	76.2	50.28	94.1	50.43	48.75	-17.9	8,511	-0.21%
2024/04/12	14	49.24	4	49.13	48.75	10	8,019	0.12%
2024/04/11	4	48.44	0	0.00	48.10	4	7,909	0.05%
2024/04/10	2	49.88	16	49.53	49.05	-14	7,808	-0.18%
2024/04/09	40	49.71	15	49.61	49.60	25	7,656	0.33%
2024/04/08	6.1	49.11	4	47.75	48.70	2.1	7,433	0.03%
2024/04/03	9	47.78	19	47.43	47.90	-10	7,262	-0.14%
2024/04/02	14	48.19	6	48.20	47.85	8	7,177	0.11%
2024/04/01	16	48.82	7	48.90	48.55	9	7,064	0.13%
2024/03/29	8.1	49.16	5	49.70	49.55	3.1	6,895	0.04%
2024/03/28	33.1	50.85	59	51.13	49.55	-26	6,529	-0.40%
2024/03/27	37	50.06	20	49.92	50.10	17	5,985	0.28%
2024/03/26	30	48.29	8	48.20	47.40	22	5,732	0.38%
2024/03/25	25	48.39	15	48.49	48.60	10	5,586	0.18%
2024/03/22	35	49.62	2	49.62	49.00	33	5,434	0.61%
2024/03/21	52	50.92	25	50.71	50.00	27	5,201	0.52%
2024/03/20	8	49.91	41.5	49.54	49.55	-33.5	4,624	-0.72%
2024/03/19	5.5	46.27	13	46.62	46.25	-7.5	3,990	-0.19%
2024/03/18	10.1	44.98	7	44.60	44.95	3.1	3,809	0.08%
2024/03/15	0	44.20	0	0.00	43.50	0	3,753	0.00%
2024/03/14	4	43.41	22	43.45	44.25	-18	3,720	-0.48%
2024/03/13	0	43.90	13.5	44.09	43.70	-13.5	3,689	-0.37%
2024/03/12	1.5	43.40	0	0.00	43.70	1.5	3,626	0.04%
2024/03/11	1	43.45	0	0.00	42.90	1	3,608	0.03%
2024/03/08	26	44.49	52	44.37	44.00	-26	3,594	-0.72%
2024/03/07	131	47.59	91.5	46.53	46.20	39.5	3,465	1.14%	大買/
2024/03/06	38.5	45.43	31	45.05	45.90	7.5	2,950	0.25%
2024/03/05	13	45.43	5.2	45.39	44.85	7.8	2,880	0.27%
2024/03/04	63.2	45.36	36	45.39	45.30	27.2	2,797	0.97%
2024/03/01	9	44.14	24.1	44.08	43.90	-15.1	2,656	-0.57%
2024/02/29	1.1	44.15	6	44.13	44.25	-5	2,641	-0.19%
2024/02/27	4	43.38	15	43.50	43.40	-11	2,606	-0.42%
2024/02/26	45	44.28	15.3	44.50	44.50	29.7	2,614	1.13%
2024/02/23	2.9	42.88	27	43.11	42.65	-24.1	2,586	-0.93%
2024/02/22	7.2	43.78	47.6	43.43	43.35	-40.4	2,538	-1.59%
2024/02/21	62.1	44.32	61.1	44.43	44.50	1	2,499	0.04%
2024/02/20	87.4	43.63	65	43.61	43.50	22.4	2,392	0.94%
2024/02/19	29	43.51	0.4	43.50	43.35	28.6	2,339	1.22%
2024/02/16	15.2	44.43	32.4	43.74	44.15	-17.2	2,236	-0.77%
2024/02/15	23	41.44	20	41.59	42.15	3	1,977	0.15%
2024/02/05	2	38.93	0	0.00	39.00	2	1,781	0.11%
2024/02/02	0	0.00	2	39.20	39.05	-2	1,805	-0.11%
2024/02/01	0	0.00	3	39.45	39.40	-3	1,815	-0.17%
2024/01/30	0	0.00	12	39.58	39.40	-12	1,904	-0.63%
2024/01/29	2	40.75	5	40.87	40.05	-3	2,053	-0.15%
2024/01/26	8	39.70	2	39.90	40.20	6	2,018	0.30%
2024/01/25	1	40.35	5	39.90	39.75	-4	2,014	-0.20%
2024/01/24	3	40.37	14	40.30	40.05	-11	2,009	-0.55%
2024/01/23	30	39.71	10	40.00	39.85	20	2,068	0.97%
2024/01/22	2	39.15	2	38.95	38.75	0	2,115	0.00%
2024/01/19	2	38.00	0	0.00	38.05	2	2,129	0.09%
2024/01/15	1	38.25	1	38.20	38.25	0	2,611	0.00%
2024/01/09	1	37.90	1	37.80	37.85	0	2,904	0.00%
2024/01/05	0	0.00	2	38.30	38.30	-2	2,978	-0.07%
2023/12/27	0	0.00	5	39.15	38.90	-5	3,000	-0.17%
2023/12/25	0	0.00	2	39.05	38.80	-2	2,992	-0.07%
2023/12/22	3	38.98	1	38.85	38.85	2	2,995	0.07%
2023/12/21	3	39.00	0	0.00	39.00	3	2,986	0.10%
2023/12/18	3	39.70	0	0.00	39.40	3	2,978	0.10%
2023/12/15	5	40.10	2	40.20	40.10	3	2,964	0.10%
2023/12/14	1	39.90	0	0.00	39.95	1	2,955	0.03%
2023/12/13	0	0.00	1.5	39.65	39.75	-1.5	2,957	-0.05%
2023/12/12	27.5	39.46	0	0.00	39.45	27.5	2,955	0.93%
2023/12/11	3	39.23	11	39.33	39.15	-8	2,956	-0.27%
2023/12/08	2	39.10	0	0.00	39.00	2	2,957	0.07%
2023/12/07	0	0.00	5	39.37	39.10	-5	2,936	-0.17%
2023/12/06	6	39.44	10	39.49	39.35	-4	2,924	-0.14%
2023/12/05	2	39.88	12.6	40.20	39.90	-10.6	2,901	-0.37%
2023/12/04	13	41.08	6.2	40.88	41.25	6.8	2,848	0.24%
2023/12/01	6	40.39	0	0.00	40.10	6	2,772	0.22%
2023/11/30	0	0.00	8	40.45	40.50	-8	2,767	-0.29%
2023/11/27	21	40.57	0	0.00	39.90	21	2,788	0.75%
2023/11/24	0.5	40.80	0.7	40.81	40.70	-0.2	2,759	-0.01%
2023/11/23	2	41.13	2.1	41.00	40.85	-0.1	2,742	0.00%
2023/11/22	8.5	41.25	9	41.09	41.15	-0.5	2,657	-0.02%
2023/11/21	15.5	40.57	0.4	40.50	40.50	15.1	2,587	0.58%
2023/11/20	3	40.58	0.2	40.20	40.55	2.9	2,567	0.11%
2023/11/17	5	40.05	0	0.00	40.05	5	2,520	0.20%
2023/11/14	0	0.00	1	39.25	39.25	-1	2,516	-0.04%
2023/11/13	0	38.70	0	0.00	38.40	0	2,500	0.00%
2023/11/10	0	0.00	1	38.40	38.10	-1	2,487	-0.04%
2023/11/09	0	0.00	1	39.00	39.05	-1	2,462	-0.04%
2023/11/08	0	0.00	2	39.35	39.35	-2	2,489	-0.08%
2023/11/07	1	40.30	20.1	39.97	40.05	-19.1	2,471	-0.77%
2023/11/06	1.1	40.95	2.3	40.25	40.80	-1.2	2,458	-0.05%
2023/11/03	6	39.63	1	39.35	39.45	5	2,315	0.22%
2023/11/02	1	39.30	5.1	39.30	39.10	-4.1	2,323	-0.18%
2023/11/01	2	39.15	17	38.87	39.25	-15	2,389	-0.63%
2023/10/31	1	40.40	34	39.56	39.10	-33	2,725	-1.21%
2023/10/30	31	40.69	10	40.10	40.80	21	3,481	0.60%
2023/10/27	7	39.71	8	39.84	39.40	-1	3,366	-0.03%
2023/10/26	3	39.80	12.8	39.72	40.00	-9.8	3,376	-0.29%
2023/10/25	11.5	40.43	24.5	40.36	40.20	-13	3,416	-0.38%
2023/10/24	6	39.48	30	39.43	39.20	-24	3,341	-0.72%
2023/10/23	30	40.07	15.3	40.11	39.70	14.7	3,298	0.45%
2023/10/20	10.5	39.27	13	39.72	39.65	-2.5	3,099	-0.08%
2023/10/19	4	38.80	2	38.50	38.80	2	2,914	0.07%
2023/10/18	3	38.50	6	38.38	38.05	-3	2,917	-0.10%
2023/10/17	1	38.65	1	38.60	38.60	0	2,897	0.00%
2023/10/16	4	38.80	3	38.60	38.40	1	2,903	0.04%
2023/10/13	0	0.00	5	38.17	38.20	-5	2,875	-0.17%
2023/10/11	1	37.60	0	0.00	37.40	1	2,880	0.03%
2023/10/05	1	37.10	1	37.05	37.05	0	2,936	0.00%
2023/10/04	0	0.00	1	36.60	36.60	-1	3,077	-0.03%
2023/10/03	2	37.15	0	0.00	36.90	2	3,253	0.06%
2023/10/02	0	0.00	2	36.70	36.80	-2	3,285	-0.06%
2023/09/20	0	0.00	1	37.60	37.20	-1	3,509	-0.03%
2023/09/19	1	37.80	2	37.98	37.65	-1	3,713	-0.03%
2023/09/18	0	0.00	3	38.03	37.85	-3	3,821	-0.08%
2023/09/15	3	37.72	1	37.75	37.75	2	3,803	0.05%
2023/09/14	4	37.84	0	0.00	37.75	4	3,806	0.11%
2023/09/13	0	0.00	21	37.42	37.60	-21	3,804	-0.55%
2023/09/08	1	36.80	0	0.00	37.00	1	3,914	0.03%
2023/09/07	0	0.00	4	37.15	37.20	-4	4,142	-0.10%
2023/09/06	2	37.43	1	37.45	37.15	1	4,156	0.02%
2023/09/04	4	37.60	3	37.40	37.60	1	4,203	0.02%
2023/09/01	0.5	37.15	3	37.25	37.25	-2.5	4,357	-0.06%
2023/08/31	0	0.00	3	36.70	37.50	-3	4,358	-0.07%
2023/08/24	0	0.00	0.1	36.15	36.00	-0.1	4,386	0.00%
2023/08/23	0	0.00	3	35.62	35.65	-3	4,403	-0.07%
2023/08/22	0	0.00	1	35.85	35.50	-1	4,505	-0.02%
2023/08/18	14	36.20	11	35.79	35.60	3	4,850	0.06%
2023/08/17	0	0.00	1	35.80	35.90	-1	4,859	-0.02%
2023/08/16	1	35.15	1	35.30	35.15	0	4,911	0.00%
2023/08/15	1	35.20	1.2	35.41	35.50	-0.2	4,916	0.00%
2023/08/14	6	35.44	6	35.26	35.00	0	4,906	0.00%
2023/08/11	2	36.33	11	36.83	36.40	-9	4,859	-0.19%
2023/08/09	0	0.00	3	37.15	37.15	-3	4,791	-0.06%
2023/08/08	2	37.35	5	37.68	37.75	-3	4,765	-0.06%
2023/08/07	6	37.37	11.1	37.29	37.55	-5.1	4,735	-0.11%
2023/08/04	50	37.34	49.3	37.51	37.25	0.8	4,646	0.02%
2023/08/02	85.5	40.50	34.4	40.98	41.35	51.1	4,297	1.19%
2023/08/01	1	37.60	1	37.60	37.70	0	3,447	0.00%
2023/07/31	18	38.10	3	37.82	37.60	15	3,499	0.43%
2023/07/28	15.3	37.98	2	37.80	37.80	13.3	3,457	0.38%
2023/07/27	3	36.20	5	36.72	38.20	-2	3,365	-0.06%
2023/07/26	0	0.00	0.1	36.15	36.15	-0.1	3,277	0.00%
2023/07/25	2.3	35.75	0	0.00	36.15	2.3	3,276	0.07%
2023/07/24	4	35.60	0	0.00	35.60	4	3,270	0.12%
2023/07/21	2	36.60	2	36.60	36.60	0	3,243	0.00%
2023/07/20	2	37.40	0	0.00	37.50	2	3,245	0.06%
2023/07/19	1	37.25	1	37.05	37.00	0	3,239	0.00%
2023/07/18	1	38.55	0	0.00	38.20	1	3,235	0.03%
2023/07/17	3	39.10	23	38.90	39.10	-20	3,200	-0.63%
2023/07/14	1	38.65	0	0.00	38.55	1	3,193	0.03%
2023/07/13	0	0.00	1	38.65	38.35	-1	3,231	-0.03%
2023/07/12	1	38.65	5.6	38.71	38.50	-4.6	3,227	-0.14%
2023/07/11	3.4	39.56	11	39.71	39.15	-7.6	3,190	-0.24%
2023/07/10	12	40.63	6	40.35	40.95	6	3,058	0.20%
2023/07/07	1	39.25	3	39.17	39.20	-2	2,909	-0.07%
2023/07/06	1	39.55	1	39.60	39.45	0	2,912	0.00%
2023/07/05	1	39.50	1	39.45	39.10	0	2,871	0.00%
2023/07/04	3	38.93	0	0.00	38.85	3	2,846	0.11%
2023/07/03	1	38.55	0	0.00	38.45	1	2,860	0.03%
2023/06/30	0.2	38.30	3	38.20	38.35	-2.8	2,848	-0.10%
2023/06/29	1	38.45	0	0.00	38.30	1	2,825	0.04%
2023/06/28	1	38.60	1.1	38.61	38.45	-0.1	2,804	0.00%
2023/06/27	32	39.90	43.3	39.20	38.95	-11.3	2,766	-0.41%
2023/06/26	16	39.60	6.1	39.73	39.45	9.9	2,568	0.39%
2023/06/21	3	38.37	0	0.00	38.25	3	2,470	0.12%
2023/06/19	30	39.10	1	39.00	38.70	29	2,510	1.16%
2023/06/16	1	39.10	2	39.10	38.80	-1	2,542	-0.04%
2023/06/15	0.1	39.10	2	39.00	39.20	-1.9	2,546	-0.07%
2023/06/14	6.2	39.20	0	38.75	38.80	6.2	2,531	0.24%
2023/06/13	8	39.42	8	39.36	39.10	0	2,512	0.00%
2023/06/09	0	0.00	1	38.70	38.35	-1	2,359	-0.04%
2023/06/08	4	38.63	0	0.00	38.55	4	2,348	0.17%
2023/06/07	6	38.78	9	38.87	39.25	-3	2,324	-0.13%
2023/06/06	1	37.60	1	37.65	37.60	0	2,156	0.00%
2023/06/05	0	0.00	3	37.88	37.95	-3	2,165	-0.14%
2023/06/02	3	37.57	0	0.00	37.35	3	2,155	0.14%
2023/06/01	1	36.95	0	0.00	36.95	1	2,145	0.05%
2023/05/31	0	0.00	4	37.15	37.20	-4	2,133	-0.19%
2023/05/30	0	0.00	5	37.15	37.15	-5	2,121	-0.24%
2023/05/29	3	37.60	0	0.00	37.40	3	2,132	0.14%
2023/05/26	1	38.20	0	0.00	37.55	1	2,113	0.05%
2023/05/25	7	39.19	0	0.00	38.85	7	2,011	0.35%
2023/05/24	27	39.26	10	39.46	39.55	17	1,899	0.89%
2023/05/17	0	0.00	1	36.15	36.10	-1	1,587	-0.06%
2023/05/15	0	0.00	2	35.55	35.90	-2	1,587	-0.13%
2023/05/11	0	0.00	1	36.00	35.80	-1	1,638	-0.06%
2023/05/08	1	37.15	2	36.75	36.55	-1	1,752	-0.06%
2023/05/05	3	37.23	2	37.23	37.10	1	1,907	0.05%
2023/05/02	0	0.00	3	36.58	36.55	-3	2,100	-0.14%
2023/04/27	0	0.00	2	36.00	35.90	-2	2,099	-0.10%
2023/04/26	2	35.00	0	0.00	35.70	2	2,092	0.10%
2023/04/25	1	35.80	0	0.00	34.95	1	2,091	0.05%
2023/04/21	2	35.70	2	36.05	35.65	0	2,072	0.00%
2023/04/18	1	38.15	0	38.15	37.75	1	2,022	0.05%
2023/04/17	0	0.00	1	37.80	37.95	-1	1,985	-0.05%
2023/04/14	1	37.30	1	37.45	37.20	0	1,949	0.00%
2023/04/12	0	0.00	15	37.51	37.40	-15	1,925	-0.78%
2023/04/11	28	37.11	4	37.45	37.50	24	1,903	1.26%
2023/04/10	0	0.00	1	37.10	37.10	-1	1,866	-0.05%
2023/04/06	18	36.91	1	36.85	36.75	17	1,842	0.92%
2023/03/30	0	0.00	3	36.40	36.30	-3	1,809	-0.17%
2023/03/29	0	36.53	0	0.00	36.35	0	1,817	0.00%
2023/03/28	0	36.73	3	36.45	36.40	-3	1,827	-0.16%
2023/03/27	0	36.95	0	0.00	36.90	0	1,819	0.00%
2023/03/24	2	37.00	8	37.39	37.05	-6	1,822	-0.33%
2023/03/23	0	36.65	6	36.90	36.85	-6	1,803	-0.33%
2023/03/22	17	36.52	10	36.38	36.35	7	1,784	0.39%
2023/03/21	6	36.89	2	37.15	36.75	4	1,759	0.23%
2023/03/20	1	36.50	0	0.00	36.55	1	1,723	0.06%
2023/03/17	0	36.10	30	35.85	35.30	-30	1,717	-1.75%
2023/03/16	31	37.08	2	36.60	35.95	29	1,702	1.70%
2023/03/15	3	36.08	0	0.00	36.10	3	1,682	0.18%
2023/03/14	5	37.69	2	37.25	36.10	3	1,768	0.17%
2023/03/09	1	37.25	0	0.00	37.20	1	1,778	0.06%
2023/03/08	2	37.20	2	37.80	37.85	0	1,784	0.00%
2023/03/07	0	0.00	4	37.49	37.55	-4	1,773	-0.23%
2023/03/06	0	37.10	0	0.00	37.05	0	1,774	0.00%
2023/03/03	0	0.00	1	36.80	36.65	-1	1,787	-0.06%
2023/03/02	1	36.30	1	36.50	36.40	0	1,807	0.00%
2023/03/01	1	36.30	1	36.60	36.70	0	1,910	0.00%
2023/02/24	1	37.05	1	37.15	37.00	0	1,906	0.00%
2023/02/23	1	37.05	1	37.25	37.05	0	1,914	0.00%
2023/02/22	3	36.90	3	37.00	36.90	0	1,940	0.00%
2023/02/20	5	37.67	5	37.72	37.75	0	2,196	0.00%
2023/02/17	1	37.20	3	37.23	37.20	-2	2,314	-0.09%
2023/02/16	0	0.00	1	37.10	37.20	-1	2,344	-0.04%
2023/02/15	4	37.04	1	37.15	36.60	3	2,368	0.13%
2023/02/13	0	0.00	2	36.80	36.90	-2	2,358	-0.08%
2023/02/09	5	37.71	0	0.00	37.60	5	2,389	0.21%
2023/02/08	0	0.00	1	37.95	38.60	-1	2,348	-0.04%
2023/02/07	9	37.52	5	37.52	37.60	4	2,297	0.17%
2023/02/06	0	0.00	3	38.15	38.35	-3	2,263	-0.13%
2023/02/03	2	37.83	34.3	38.74	38.95	-32.3	2,222	-1.45%
2023/02/02	8	37.28	2	37.98	37.60	6	2,048	0.29%
2023/02/01	1	34.85	4	35.41	35.70	-3	1,844	-0.16%
2023/01/31	3	34.68	0	34.60	34.65	3	1,806	0.17%
2023/01/30	0	0.00	4	34.00	33.75	-4	1,779	-0.22%
2023/01/17	2	33.60	0	0.00	33.35	2	1,768	0.11%
2023/01/16	0	0.00	0	33.30	33.30	0	1,773	0.00%
2023/01/09	1	33.35	0	0.00	33.45	1	1,767	0.06%
2023/01/06	0	0.00	10	33.20	33.10	-10	1,765	-0.57%
2023/01/05	2	33.53	3	33.25	33.25	-1	1,781	-0.06%
2023/01/04	1	32.50	0	0.00	32.45	1	1,767	0.06%
2022/12/28	3	32.55	3	32.00	32.00	0	1,787	0.00%
2022/12/22	2	32.80	0	0.00	32.95	2	1,857	0.11%
2022/12/20	0	0.00	9	32.04	31.90	-9	1,993	-0.45%
2022/12/19	1	32.80	0	0.00	32.80	1	2,017	0.05%
2022/12/16	8	33.01	0	0.00	32.80	8	2,031	0.39%
2022/12/14	0	0.00	2	33.25	33.10	-2	2,032	-0.10%
2022/12/12	0	0.00	3	33.25	33.50	-3	2,078	-0.14%
2022/12/09	0	0.00	3	33.80	33.75	-3	2,199	-0.14%
2022/12/08	1	33.10	2	33.10	33.20	-1	2,177	-0.05%
2022/12/07	6	33.79	2	33.75	33.65	4	2,169	0.18%
2022/12/06	13	35.26	5.5	35.45	34.45	7.5	2,152	0.35%
2022/12/05	0	0.00	1	35.15	35.25	-1	2,061	-0.05%
2022/12/02	0	0.00	1.3	34.36	34.30	-1.3	1,998	-0.06%
2022/12/01	1	34.30	5	34.46	34.10	-4	1,991	-0.20%
2022/11/29	1	33.05	2	33.55	33.50	-1	1,954	-0.05%
2022/11/25	3	33.40	0	0.00	33.25	3	1,943	0.15%
2022/11/24	4	33.69	3	33.78	33.80	1	1,934	0.05%
2022/11/23	7	34.69	10	34.88	34.30	-3	1,908	-0.16%
2022/11/22	0	0.00	4	32.88	32.90	-4	1,809	-0.22%
2022/11/21	0	0.00	4	33.45	33.45	-4	1,798	-0.22%
2022/11/18	0	0.00	10	34.31	33.40	-10	1,786	-0.56%
2022/11/17	10	34.16	5	34.40	34.25	5	1,754	0.28%
2022/11/16	40	34.97	19	34.57	35.00	21	1,701	1.23%
2022/11/15	9.5	33.56	5	32.32	34.45	4.5	1,502	0.30%
2022/11/14	1	31.40	4	31.14	31.35	-3	1,397	-0.21%
2022/11/11	12	30.23	10	30.10	30.00	2	1,374	0.15%
2022/11/10	0	0.00	10	30.40	30.25	-10	1,365	-0.73%
2022/11/09	0	0.00	1	30.45	30.20	-1	1,380	-0.07%
2022/11/08	22	30.73	16	30.58	29.95	6	1,416	0.42%
2022/11/07	5	29.07	0	0.00	29.15	5	1,387	0.36%
2022/10/31	2	27.83	1	27.85	27.70	1	1,443	0.07%
2022/10/28	2	27.85	3	27.80	27.70	-1	1,482	-0.07%
2022/10/27	2	27.63	0	0.00	27.90	2	1,516	0.13%
2022/10/26	7	27.65	12	27.63	27.10	-5	1,520	-0.33%
2022/10/25	0	28.40	0	0.00	27.75	0	1,522	0.00%
2022/10/24	10	29.00	0	0.00	28.40	10	1,532	0.65%
2022/10/21	3	28.47	3	28.47	28.10	0	1,532	0.00%
2022/10/20	4	28.95	4	28.83	28.75	0	1,533	0.00%
2022/10/18	3	28.83	13	28.74	28.95	-10	1,543	-0.65%
2022/10/17	12	28.08	3	28.10	28.80	9	1,544	0.58%
2022/10/14	1	29.10	0	0.00	29.05	1	1,550	0.06%
2022/10/13	1	28.55	0	0.00	27.70	1	1,560	0.06%
2022/10/12	3	29.55	0	0.00	29.20	3	1,547	0.19%
2022/10/07	2	31.15	0	31.30	31.20	2	1,552	0.13%
2022/10/06	0	0.00	1	30.95	30.95	-1	1,560	-0.06%
2022/09/30	2	28.90	3	28.75	29.90	-1	1,643	-0.06%
2022/09/29	10	29.87	1	29.80	29.60	9	1,643	0.55%
2022/09/28	1	29.25	26	31.17	29.30	-25	1,639	-1.53%
2022/09/27	0	0.00	15	32.58	32.50	-15	1,522	-0.99%
2022/09/26	0.1	33.90	1	33.30	32.90	-0.9	1,518	-0.06%
2022/09/22	0	0.00	2	35.23	35.50	-2	1,530	-0.13%
2022/09/20	1	36.25	5	36.06	36.25	-4	1,535	-0.26%
2022/09/19	1	37.15	1.1	37.23	36.25	-0.1	1,536	-0.01%
2022/09/16	17	38.40	15	38.78	38.05	2	1,501	0.13%
2022/09/12	3	37.30	0	0.00	37.25	3	1,469	0.20%
2022/09/08	3	36.05	0	0.00	36.45	3	1,499	0.20%
2022/09/07	1	35.70	0	0.00	35.70	1	1,527	0.07%
2022/09/06	0	0.00	3	36.50	36.65	-3	1,524	-0.20%
2022/09/05	0	0.00	2	36.95	36.95	-2	1,552	-0.13%
2022/09/02	1	37.90	3	37.95	37.60	-2	1,568	-0.13%
2022/08/26	1	38.95	0	0.00	38.90	1	1,630	0.06%
2022/08/25	1	38.55	0	0.00	38.55	1	1,711	0.06%
2022/08/23	0	0.00	2	37.80	37.90	-2	1,794	-0.11%
2022/08/19	2	39.40	0	38.90	39.15	2	1,818	0.11%
2022/08/18	0	0.00	1	38.40	38.40	-1	1,800	-0.06%
2022/08/15	2	39.05	1	37.90	39.05	1	1,768	0.06%
2022/08/12	3	37.43	0	0.00	37.60	3	1,733	0.17%
2022/08/11	3	37.45	0	0.00	37.10	3	1,726	0.17%
2022/08/10	2	37.18	0	0.00	37.15	2	1,718	0.12%
2022/08/08	1	35.75	3	35.80	36.75	-2	1,724	-0.12%
2022/08/05	2	35.95	0	0.00	35.95	2	1,727	0.12%
2022/08/03	1	35.55	0	0.00	35.40	1	1,834	0.06%
2022/08/02	2	36.88	0	0.00	36.75	2	1,840	0.11%
2022/07/26	0	0.00	10	39.00	39.00	-10	1,979	-0.51%
2022/07/21	3	39.37	0	0.00	39.50	3	2,058	0.15%
2022/07/08	2	39.68	1	39.65	39.90	1	2,292	0.04%
2022/07/07	2	38.55	2	37.55	38.60	0	2,306	0.00%
2022/07/06	0	0.00	1	37.85	37.75	-1	2,326	-0.04%
2022/07/01	1	39.15	0	0.00	38.50	1	2,441	0.04%
2022/06/29	0	0.00	1	42.30	42.10	-1	2,445	-0.04%
2022/06/28	4	42.84	0	0.00	42.75	4	2,487	0.16%
2022/06/27	0	0.00	1.4	42.25	42.45	-1.4	2,651	-0.05%
2022/06/20	2.1	40.69	0	0.00	40.55	2.1	2,785	0.08%
2022/06/17	0.3	42.50	0	0.00	42.65	0.3	2,810	0.01%
2022/06/16	5	44.16	0	0.00	43.70	5	2,789	0.18%
2022/06/14	1.5	44.28	0	0.00	44.70	1.5	2,789	0.05%
2022/06/13	3	45.27	0	0.00	45.10	3	2,780	0.11%
2022/06/10	10	45.95	0	0.00	45.90	10	2,807	0.36%
2022/06/07	1.2	45.91	1	45.55	45.60	0.2	2,885	0.01%
2022/06/06	1	45.85	0	0.00	45.80	1	2,932	0.03%
2022/06/02	2	45.88	0	0.00	45.95	2	3,037	0.07%
2022/05/24	1	46.70	0	0.00	46.70	1	4,378	0.02%
2022/05/19	1	46.00	0	0.00	46.90	1	5,313	0.02%
2022/05/18	0.1	47.20	0	0.00	47.20	0.1	5,367	0.00%
2022/05/16	0	0.00	10	46.00	45.85	-10	5,411	-0.18%
2022/05/13	0	0.00	6	45.69	45.55	-6	5,443	-0.11%
2022/05/12	2	45.10	11	45.61	45.00	-9	5,589	-0.16%
2022/05/11	1	47.25	6	47.51	47.35	-5	5,564	-0.09%
2022/05/10	2	47.40	2	47.55	48.95	0	5,566	0.00%
2022/05/09	4	48.95	2	48.78	48.30	2	5,703	0.04%
2022/05/06	0	0.00	1	49.65	49.60	-1	5,743	-0.02%
2022/05/05	1	50.30	2	50.30	50.50	-1	5,803	-0.02%
2022/04/28	0	0.00	1	48.95	49.00	-1	5,840	-0.02%
2022/04/27	1	48.15	1	48.30	48.40	0	5,824	0.00%
2022/04/25	6	49.39	3	48.97	49.30	3	5,812	0.05%
2022/04/22	3	51.13	17	51.06	51.00	-14	5,753	-0.24%
2022/04/21	4	50.43	2	50.50	50.20	2	5,684	0.04%
2022/04/18	2	49.70	0	0.00	49.70	2	5,681	0.04%
2022/04/15	4	50.43	2	51.30	50.20	2	5,680	0.04%
2022/04/14	6	51.27	2	51.10	51.60	4	5,704	0.07%
2022/04/13	1	50.00	0	0.00	50.00	1	5,700	0.02%
2022/04/12	2	49.50	2	49.58	49.50	0	5,785	0.00%
2022/04/11	0	0.00	2	50.85	50.50	-2	5,866	-0.03%
2022/04/08	0	0.00	1	49.80	49.95	-1	5,853	-0.02%
2022/04/07	4	49.75	12	49.58	49.45	-8	6,111	-0.13%
2022/04/06	0	51.20	34	51.40	51.70	-34	6,120	-0.56%
2022/04/01	0	0.00	4	51.02	51.50	-4	6,117	-0.07%
2022/03/31	3	51.17	1	51.40	51.10	2	6,173	0.03%
2022/03/30	11	52.29	14	52.16	51.50	-3	6,164	-0.05%
2022/03/29	0	0.00	3	51.73	51.60	-3	6,011	-0.05%
2022/03/28	2	50.20	0	0.00	50.40	2	5,977	0.03%
2022/03/25	2	51.20	0	0.00	50.50	2	6,080	0.03%
2022/03/24	0	0.00	1	50.30	50.20	-1	6,071	-0.02%
2022/03/23	1	51.30	3	50.93	50.60	-2	6,072	-0.03%
2022/03/22	4	50.65	2	50.50	50.40	2	6,054	0.03%
2022/03/21	1	49.55	0	0.00	49.40	1	6,000	0.02%
2022/03/18	0	0.00	5	49.14	48.95	-5	6,044	-0.08%
2022/03/16	1	48.95	0	0.00	48.40	1	6,235	0.02%
2022/03/15	2	48.38	0	0.00	48.20	2	6,273	0.03%
2022/03/14	0	0.00	1	49.90	49.65	-1	6,264	-0.02%
2022/03/10	2	50.55	4	50.43	50.80	-2	6,351	-0.03%
2022/03/09	6	48.97	3	49.27	49.25	3	6,374	0.05%
2022/03/08	3	48.17	3	48.27	47.65	0	6,453	0.00%
2022/03/07	2	50.40	13	50.60	49.80	-11	6,689	-0.16%
2022/03/04	16	52.18	5	51.82	51.30	11	6,628	0.17%
2022/03/03	11	51.09	4	51.20	51.00	7	6,647	0.11%
2022/03/02	5	51.56	4	51.10	51.10	1	6,808	0.01%
2022/03/01	11	51.02	3	51.23	51.20	8	6,827	0.12%
2022/02/25	4	52.08	15	52.45	51.80	-11	6,866	-0.16%
2022/02/24	81	54.39	85	53.31	50.90	-4	6,926	-0.06%
2022/02/23	18	53.36	26	53.69	52.90	-8	6,216	-0.13%
2022/02/22	13	53.02	27	52.53	53.40	-14	6,018	-0.23%
2022/02/21	15	52.61	19.6	52.38	53.00	-4.6	6,049	-0.08%
2022/02/18	6	51.17	6	50.93	50.70	0	5,974	0.00%
2022/02/17	4	50.88	1	50.60	50.60	3	6,209	0.05%
2022/02/16	6	51.07	2	51.00	50.90	4	6,871	0.06%
2022/02/15	2	51.10	2	51.25	51.20	0	7,101	0.00%
2022/02/14	5	51.78	6	51.40	50.90	-1	7,280	-0.01%
2022/02/11	1	52.00	3	51.67	51.90	-2	7,317	-0.03%
2022/02/10	4	51.63	7	51.91	51.70	-3	7,522	-0.04%
2022/02/09	8	51.61	8	51.65	51.80	0	8,019	0.00%
2022/02/08	0	0.00	4	50.10	50.30	-4	8,222	-0.05%
2022/02/07	6	49.22	2	49.35	49.70	4	8,282	0.05%
2022/01/26	0	0.00	1	47.00	46.90	-1	8,426	-0.01%
2022/01/25	1	46.95	0	0.00	46.85	1	9,026	0.01%
2022/01/24	3	46.98	1	47.20	46.95	2	9,842	0.02%
2022/01/21	2	49.05	7	48.99	48.80	-5	9,837	-0.05%
2022/01/20	6	49.72	15	49.72	49.60	-9	9,886	-0.09%
2022/01/19	8	49.91	5	49.60	49.55	3	9,938	0.03%
2022/01/18	12	50.07	1	50.00	49.90	11	10,025	0.11%
2022/01/17	1	49.05	1	49.15	49.20	0	10,129	0.00%
2022/01/14	1	49.20	0	0.00	49.10	1	10,226	0.01%
2022/01/13	0	0.00	2	49.63	49.45	-2	10,366	-0.02%
2022/01/12	2	49.35	9	49.62	49.50	-7	10,580	-0.07%
2022/01/11	4	49.58	4	50.03	49.40	0	10,661	0.00%
2022/01/07	3.1	49.38	2	50.20	49.20	1.1	10,856	0.01%
2022/01/06	2	50.00	37	49.97	50.30	-35	10,853	-0.32%
2022/01/05	5.5	50.92	10	51.38	50.90	-4.5	10,922	-0.04%
2022/01/04	3	51.37	5	50.98	51.40	-2	11,045	-0.02%
2022/01/03	4	50.20	0.7	50.90	50.20	3.3	11,158	0.03%
2021/12/30	37.7	51.49	56	51.21	51.10	-18.3	11,530	-0.16%
2021/12/29	9	50.26	16	49.86	50.20	-7	11,667	-0.06%
2021/12/28	8	49.63	6	50.00	49.40	2	11,758	0.02%
2021/12/27	31	50.18	10	49.95	49.90	21	12,157	0.17%
2021/12/24	2	49.88	3	49.95	49.40	-1	12,265	-0.01%
2021/12/23	1	49.90	0	49.95	49.85	1	12,426	0.01%
2021/12/22	3	49.98	0	0.00	49.55	3	12,547	0.02%
2021/12/21	0	0.00	7	49.87	50.20	-7	12,615	-0.06%
2021/12/20	5	49.09	10	48.93	49.10	-5	12,605	-0.04%
2021/12/17	1	48.45	2	48.40	48.30	-1	12,742	-0.01%
2021/12/16	1	48.60	11	48.79	48.65	-10	12,971	-0.08%
2021/12/15	3	48.83	0	0.00	48.70	3	13,218	0.02%
2021/12/14	3	48.58	1	48.50	48.70	2	13,938	0.01%
2021/12/13	2	48.50	1	49.15	49.60	1	14,296	0.01%
2021/12/10	48	49.39	5	49.06	49.00	43	14,595	0.29%
2021/12/09	9	50.51	43	50.78	50.30	-34	14,855	-0.23%
2021/12/08	13	50.18	1	50.10	50.00	12	14,945	0.08%
2021/12/07	8	49.99	6	50.45	50.00	2	14,954	0.01%
2021/12/06	2	50.40	1	50.80	50.60	1	14,946	0.01%
2021/12/03	14	49.93	2	50.05	50.00	12	14,982	0.08%
2021/12/02	15.1	50.48	3	50.50	49.75	12.1	15,039	0.08%
2021/12/01	30	51.05	19	50.75	50.80	11	15,171	0.07%
2021/11/30	23	49.23	1	49.10	49.05	22	14,883	0.15%
2021/11/29	3	48.27	6	48.09	48.50	-3	14,972	-0.02%
2021/11/26	10	49.53	1	49.30	49.10	9	14,967	0.06%
2021/11/25	8	50.84	1	51.20	50.60	7	14,927	0.05%
2021/11/24	19	50.71	11.4	50.72	50.80	7.6	14,935	0.05%
2021/11/23	21	51.95	7	52.07	51.40	14	15,077	0.09%
2021/11/22	41	54.45	7	54.47	53.80	34	14,934	0.23%
2021/11/19	11	53.37	10.1	53.43	53.50	0.9	14,833	0.01%
2021/11/18	5	54.68	36	54.37	52.90	-31	14,815	-0.21%
2021/11/17	13	56.69	12	56.51	56.20	1	14,505	0.01%
2021/11/16	4	56.50	37	55.86	55.70	-33	14,332	-0.23%
2021/11/15	28	57.39	48.1	57.15	56.70	-20.1	14,092	-0.14%
2021/11/12	6	53.27	20	53.36	54.10	-14	13,465	-0.10%
2021/11/11	6	52.85	7	53.16	53.00	-1	13,244	-0.01%
2021/11/10	16	52.18	7	51.67	52.30	9	13,098	0.07%
2021/11/09	7	50.56	17	50.90	51.40	-10	12,967	-0.08%
2021/11/08	23	51.78	26.3	51.38	51.00	-3.2	12,736	-0.03%
2021/11/05	8.1	54.55	16.3	54.38	54.70	-8.2	12,220	-0.07%
2021/11/04	23	53.03	18.2	53.14	53.00	4.8	11,885	0.04%
2021/11/03	16	53.05	8.1	53.10	52.70	7.9	11,861	0.07%
2021/11/02	42.5	54.09	17	53.75	52.80	25.5	11,705	0.22%
2021/11/01	32	53.74	81.5	54.08	55.00	-49.5	11,120	-0.45%
2021/10/29	6	49.98	9	49.99	50.00	-3	10,330	-0.03%
2021/10/28	5.2	50.64	9	50.40	50.10	-3.8	10,288	-0.04%
2021/10/27	6	50.22	2	50.70	50.60	4	10,257	0.04%
2021/10/26	13	50.79	17.7	50.67	50.40	-4.7	10,279	-0.05%
2021/10/25	14	51.02	11	51.04	51.00	3	10,236	0.03%
2021/10/22	7	51.76	8	51.74	52.10	-1	10,328	-0.01%
2021/10/21	11	51.59	15	51.98	51.20	-4	10,454	-0.04%
2021/10/20	20	51.99	20	52.30	52.50	0	10,387	0.00%
2021/10/19	1	51.60	12	51.63	51.70	-11	10,324	-0.11%
2021/10/18	8.1	51.31	38	51.04	51.40	-29.9	10,469	-0.29%
2021/10/15	11	50.04	1	49.95	49.95	10	10,771	0.09%
2021/10/14	14	49.53	9	49.60	49.40	5	11,074	0.05%
2021/10/13	8	49.78	6	49.51	49.20	2	11,804	0.02%
2021/10/12	12	50.18	14	49.91	49.85	-2	12,045	-0.02%
2021/10/08	11	52.13	24	52.03	51.60	-13	12,565	-0.10%
2021/10/07	33	52.21	25.1	52.09	52.70	7.9	13,491	0.06%
2021/10/06	11	51.85	41.3	51.90	52.20	-30.3	13,794	-0.22%
2021/10/05	7.3	49.83	8.1	50.07	51.30	-0.9	13,520	-0.01%
2021/10/04	33	50.95	15	51.32	49.90	18	13,468	0.13%
2021/10/01	9	50.73	15	50.97	50.00	-6	13,222	-0.05%
2021/09/30	7	50.71	22	50.97	51.20	-15	13,329	-0.11%
2021/09/29	3	49.43	21	49.55	49.00	-18	13,692	-0.13%
2021/09/28	1	51.00	6	50.65	50.50	-5	14,339	-0.03%
2021/09/27	7	50.70	6	51.05	51.10	1	14,280	0.01%
2021/09/24	6	50.73	16	50.41	51.00	-10	14,231	-0.07%
2021/09/23	20	50.90	19	50.58	50.30	1	14,114	0.01%
2021/09/22	28	50.09	25.3	50.30	49.90	2.7	13,911	0.02%
2021/09/17	60.3	53.00	63.3	52.69	51.50	-3	13,682	-0.02%
2021/09/16	41	51.75	14	51.92	51.90	27	13,032	0.21%
2021/09/15	30	50.69	20	50.84	51.00	10	12,655	0.08%
2021/09/14	32.3	51.10	26	51.07	51.80	6.3	12,311	0.05%
2021/09/13	18	50.12	4	50.28	49.80	14	11,977	0.12%
2021/09/09	0	0.00	4	48.33	48.90	-4	12,059	-0.03%
2021/09/08	8	47.98	1	47.50	47.30	7	12,285	0.06%
2021/09/07	7	49.43	4	49.10	49.15	3	12,480	0.02%
2021/09/06	15.2	50.06	19	50.52	49.50	-3.8	12,502	-0.03%
2021/09/03	2	48.85	5	49.01	48.65	-3	12,276	-0.02%
2021/09/02	5	49.54	24.4	49.29	48.60	-19.4	12,248	-0.16%
2021/09/01	6	49.78	37	49.76	49.90	-31	12,108	-0.26%
2021/08/31	7	48.91	6	49.41	49.80	1	12,062	0.01%
2021/08/30	44	48.54	13	48.45	48.60	31	11,971	0.26%
2021/08/27	37.4	48.55	17	48.56	48.45	20.4	11,968	0.17%
2021/08/26	15	47.23	1	47.30	47.55	14	11,751	0.12%
2021/08/25	9	47.93	3	47.63	47.95	6	11,751	0.05%
2021/08/24	3	48.07	6	47.63	47.05	-3	11,737	-0.03%
2021/08/23	1	46.10	0	0.00	46.50	1	11,790	0.01%
2021/08/20	1	45.70	12	45.70	45.65	-11	11,844	-0.09%
2021/08/19	0	0.00	7	45.94	45.65	-7	11,855	-0.06%
2021/08/18	1	44.70	1	44.30	45.70	0	11,853	0.00%
2021/08/17	2	45.05	11	44.77	44.95	-9	11,930	-0.08%
2021/08/16	0	0.00	2	45.00	44.80	-2	11,933	-0.02%
2021/08/13	1.7	45.62	3	45.55	45.40	-1.3	11,922	-0.01%
2021/08/12	1	46.45	0	0.00	46.45	1	11,946	0.01%
2021/08/11	2	46.10	2	46.90	46.10	0	12,070	0.00%
2021/08/10	0	0.00	1.1	46.22	46.35	-1.1	12,156	-0.01%
2021/08/09	5	46.55	15	46.79	46.25	-10	12,326	-0.08%
2021/08/06	4	48.41	0	0.00	48.00	4	12,349	0.03%
2021/08/05	0	0.00	2	47.70	47.90	-2	12,478	-0.02%
2021/08/04	0	0.00	1	48.25	47.80	-1	12,774	-0.01%
2021/08/03	4	47.70	20	47.83	47.85	-16	12,936	-0.12%
2021/08/02	0	0.00	3	47.75	47.90	-3	12,989	-0.02%
2021/07/30	11	47.75	1	47.35	47.00	10	13,079	0.08%
2021/07/29	5	47.36	7	47.06	47.65	-2	13,135	-0.02%
2021/07/28	15	46.87	37	46.68	47.00	-22	13,279	-0.17%
2021/07/27	15	49.32	35	49.12	48.60	-20	13,399	-0.15%
2021/07/26	7	50.91	6	51.00	51.00	1	13,505	0.01%
2021/07/23	5	50.86	4.2	51.16	51.20	0.8	13,593	0.01%
2021/07/22	7	50.77	31.2	50.63	50.30	-24.2	13,704	-0.18%
2021/07/21	57	52.15	23.2	53.15	50.70	33.8	13,843	0.24%
2021/07/20	49	52.44	34.8	52.31	52.50	14.2	14,556	0.10%
2021/07/19	85.2	52.66	81.1	53.07	52.40	4.1	14,458	0.03%
2021/07/16	12	50.57	10	50.64	50.50	2	13,970	0.01%
2021/07/15	58.1	52.40	59	52.42	51.80	-0.9	13,812	-0.01%
2021/07/14	62.3	51.38	63	51.51	52.10	-0.7	13,442	-0.01%
2021/07/13	77	48.94	34	48.47	49.10	43	12,527	0.34%
2021/07/12	27	45.98	86	45.96	46.30	-59	12,177	-0.48%
2021/07/09	2	45.05	13	45.27	45.15	-11	12,446	-0.09%
2021/07/08	14.1	45.84	37	45.70	45.50	-22.9	13,047	-0.18%
2021/07/07	26.1	46.58	19	46.30	46.00	7.1	13,378	0.05%
2021/07/06	102	48.71	38	48.59	47.20	64	14,115	0.45%	大買/
2021/07/05	80	48.93	49	49.89	50.30	31	14,311	0.22%
2021/07/02	0.2	45.50	2.2	46.00	45.80	-2	15,458	-0.01%
2021/07/01	4	45.76	15	45.45	45.35	-11	17,436	-0.06%
2021/06/30	4	46.25	5	46.35	46.45	-1	18,379	-0.01%
2021/06/29	3	46.00	3	46.18	45.90	0	18,480	0.00%
2021/06/28	1	46.20	9.2	46.01	45.95	-8.2	18,515	-0.04%
2021/06/25	6	46.03	8	45.96	46.15	-2	18,577	-0.01%
2021/06/24	6	45.53	3	45.43	45.50	3	18,572	0.02%
2021/06/23	1	45.20	0	0.00	45.30	1	18,610	0.01%
2021/06/22	12	45.08	3.5	45.04	44.60	8.5	18,669	0.05%
2021/06/21	1.1	45.01	15	45.39	44.90	-13.9	18,667	-0.07%
2021/06/18	12	47.49	18	47.15	46.50	-6	18,622	-0.03%
2021/06/17	12	47.96	14	48.10	48.10	-2	18,526	-0.01%
2021/06/16	10.5	46.89	7	46.54	47.45	3.5	18,320	0.02%
2021/06/15	13	46.32	6	45.88	46.90	7	18,204	0.04%
2021/06/11	9	45.09	11	45.48	45.25	-2	18,107	-0.01%
2021/06/10	1	44.85	0	0.00	45.25	1	18,112	0.01%
2021/06/09	1	44.90	7	45.18	45.00	-6	18,119	-0.03%
2021/06/08	5	45.00	6	45.50	45.00	-1	18,184	-0.01%
2021/06/07	3	45.83	4	45.48	45.85	-1	18,242	-0.01%
2021/06/04	3.6	45.94	1	45.85	45.50	2.6	18,284	0.01%
2021/06/03	4	46.80	12	46.97	46.80	-8	18,230	-0.04%
2021/06/02	7	47.69	7	47.92	47.30	0	18,235	0.00%
2021/06/01	4.2	47.50	5	47.83	48.20	-0.8	18,217	0.00%
2021/05/31	9.1	48.16	15	47.84	47.65	-5.9	18,211	-0.03%
2021/05/28	12.8	46.30	16	46.21	46.00	-3.2	18,116	-0.02%
2021/05/27	5	44.99	3	45.05	45.30	2	18,180	0.01%
2021/05/26	7	45.40	3	45.62	45.35	4	18,237	0.02%
2021/05/25	5	45.79	5	45.45	45.45	0	18,257	0.00%
2021/05/24	1	44.00	2	44.38	44.15	-1	18,254	-0.01%
2021/05/21	3	43.43	5	44.03	44.10	-2	18,342	-0.01%
2021/05/20	4	43.56	2	43.83	42.95	2	18,656	0.01%
2021/05/19	9	43.96	1	44.10	44.40	8	18,664	0.04%
2021/05/18	6	41.77	20	42.43	43.20	-14	18,690	-0.07%
2021/05/17	8	39.70	5.4	39.79	39.30	2.6	18,737	0.01%
2021/05/14	3.6	43.94	11	44.29	43.40	-7.4	18,621	-0.04%
2021/05/13	10	42.02	44	43.39	44.00	-34	18,559	-0.18%
2021/05/12	19	44.13	48.1	44.00	43.75	-29.1	18,474	-0.16%
2021/05/11	7	48.04	7	48.84	47.90	0	18,350	0.00%
2021/05/10	5	50.94	4	51.80	50.90	1	18,357	0.01%
2021/05/07	6.2	51.48	8	51.41	52.00	-1.8	18,398	-0.01%
2021/05/06	11	50.18	11	50.45	49.65	0	18,442	0.00%
2021/05/05	16	50.59	25.2	50.94	50.40	-9.2	18,373	-0.05%
2021/05/04	14	49.59	33	49.70	49.95	-19	18,316	-0.10%
2021/05/03	21.2	52.85	6	53.19	51.80	15.2	18,112	0.08%
2021/04/29	5	57.14	3	57.03	56.20	2	17,895	0.01%
2021/04/28	8	57.25	26	57.13	57.00	-18	17,969	-0.10%
2021/04/27	44	58.10	56	58.29	57.20	-12	17,973	-0.07%
2021/04/26	75	58.90	60	59.36	57.90	15	17,932	0.08%
2021/04/23	20	54.86	24	55.39	55.80	-4	17,023	-0.02%
2021/04/22	31	54.74	17.9	53.74	53.00	13.1	17,246	0.08%
2021/04/21	7	55.77	14.5	55.68	55.30	-7.5	17,374	-0.04%
2021/04/20	54	57.58	20	57.36	56.40	34	17,962	0.19%
2021/04/19	5	56.08	17.4	55.98	56.50	-12.4	17,822	-0.07%
2021/04/16	43	57.64	20	57.43	56.80	23	17,894	0.13%
2021/04/15	41	57.42	45	57.58	58.30	-4	18,926	-0.02%
2021/04/14	79	55.04	67	54.76	56.20	12	19,774	0.06%
2021/04/13	38	58.41	80	58.13	56.00	-42	19,127	-0.22%
2021/04/12	103	59.94	86.5	59.11	58.90	16.5	18,691	0.09%	大買/
2021/04/09	41	57.79	35.3	57.68	57.30	5.7	17,768	0.03%
2021/04/08	155	58.41	106	58.62	58.50	49	17,049	0.29%	大買/大賣/
2021/04/07	140.5	54.04	149.1	54.82	55.70	-8.6	15,209	-0.06%	大買/大賣/
2021/04/06	56	48.66	64.6	49.03	50.70	-8.6	13,272	-0.07%
2021/04/01	12	46.31	4	46.28	46.10	8	12,306	0.07%
2021/03/31	9.5	45.53	5.3	45.34	45.30	4.2	12,198	0.03%
2021/03/30	34.3	46.33	4	46.09	45.80	30.3	12,179	0.25%
2021/03/29	10	45.74	8.3	45.49	45.75	1.7	12,107	0.01%
2021/03/26	10	44.83	4	45.14	45.55	6	12,100	0.05%
2021/03/25	3	44.70	7	44.70	44.20	-4	12,107	-0.03%
2021/03/24	4	45.14	1	45.10	45.05	3	12,108	0.02%
2021/03/23	3	45.78	3	45.72	45.65	0	12,143	0.00%
2021/03/22	0	0.00	4	45.91	45.80	-4	12,126	-0.03%
2021/03/19	6	46.27	17	46.06	45.95	-11	12,181	-0.09%
2021/03/18	6.1	46.81	13.1	47.27	46.80	-7	12,178	-0.06%
2021/03/17	2	46.40	2	46.68	46.30	0	12,148	0.00%
2021/03/16	4	45.76	4	45.76	45.75	0	12,224	0.00%
2021/03/15	2	46.02	2.9	46.05	46.05	-0.9	12,296	-0.01%
2021/03/12	5	46.05	4	46.03	45.80	1	12,346	0.01%
2021/03/11	13.7	46.55	5	47.15	46.30	8.7	12,673	0.07%
2021/03/10	6	46.73	8	47.02	47.00	-2	12,736	-0.02%
2021/03/09	5	45.98	4.7	45.76	45.75	0.3	12,712	0.00%
2021/03/08	7	46.33	8	46.89	46.25	-1	12,814	-0.01%
2021/03/05	5.2	45.22	6	45.63	45.70	-0.8	13,134	-0.01%
2021/03/04	8	46.61	4	47.10	46.15	4	13,551	0.03%
2021/03/03	7.5	46.54	4	47.24	47.10	3.5	13,606	0.03%
2021/03/02	19	47.99	11	48.22	46.85	8	13,607	0.06%
2021/02/26	7	47.36	8	47.47	48.40	-1	13,529	-0.01%
2021/02/25	6	47.68	4.6	47.63	47.70	1.4	13,563	0.01%
2021/02/24	5	47.32	57	47.44	46.80	-52	13,587	-0.38%
2021/02/23	24.2	48.03	9.7	48.10	47.90	14.5	13,656	0.11%
2021/02/22	33.6	48.28	56	48.12	48.60	-22.4	13,745	-0.16%
2021/02/19	8.9	45.42	24.1	45.40	45.70	-15.3	14,229	-0.11%
2021/02/18	19	46.01	14.4	45.78	46.00	4.6	14,850	0.03%
2021/02/17	37.1	44.97	27	44.37	45.30	10.1	14,789	0.07%
2021/02/05	9.1	42.74	56	42.79	42.90	-46.9	14,707	-0.32%
2021/02/04	7	42.56	11	42.75	42.50	-4	14,995	-0.03%
2021/02/03	9.1	42.72	7.6	42.86	42.40	1.5	15,043	0.01%
2021/02/02	24.7	43.30	13	43.56	43.20	11.6	15,072	0.08%
2021/02/01	36	43.02	11	42.07	43.40	25	15,060	0.17%
2021/01/29	14	44.63	8	44.64	43.90	6	14,927	0.04%
2021/01/28	21	45.33	30	45.12	45.00	-9	14,845	-0.06%
2021/01/27	8	47.18	190	47.00	46.85	-182	14,729	-1.24%	大賣/鉅額交易
2021/01/26	30	47.31	19	47.32	47.15	11	14,693	0.07%
2021/01/25	70	48.14	7	47.86	48.35	63	14,641	0.43%
2021/01/22	26	47.85	10	48.19	48.75	16	14,545	0.11%
2021/01/21	39	48.60	48.6	48.34	47.80	-9.6	14,489	-0.07%
2021/01/20	93.4	48.63	39	48.33	47.75	54.4	14,271	0.38%
2021/01/19	129.2	50.18	10.3	49.87	50.00	118.9	14,077	0.84%	大買/鉅額交易
2021/01/18	40	48.54	36	48.40	49.55	4	13,862	0.03%
2021/01/15	86.4	50.36	143.5	50.31	49.15	-57.2	13,762	-0.42%	大賣/
2021/01/14	36.2	50.22	135	50.06	50.10	-98.9	13,352	-0.74%	大賣/
2021/01/13	106	48.75	57	48.65	50.40	49	13,297	0.37%	大買/
2021/01/12	36	47.61	63	47.07	46.25	-27	12,807	-0.21%
2021/01/11	95	48.69	26	48.46	48.65	69	12,709	0.54%
2021/01/08	98.1	50.32	51	49.71	48.10	47.1	12,518	0.38%
2021/01/07	62.1	47.56	89	48.01	48.75	-26.9	11,205	-0.24%
2021/01/06	9	44.25	0	0.00	44.35	9	10,130	0.09%
2021/01/05	7	44.66	19	44.74	44.90	-12	10,164	-0.12%
2021/01/04	8	44.48	25	44.40	45.20	-17	10,236	-0.17%
2020/12/31	3	43.57	24	43.74	43.50	-21	10,418	-0.20%
2020/12/30	33	43.59	7	43.50	43.50	26	10,447	0.25%
2020/12/29	8	44.37	4	44.60	44.35	4	10,435	0.04%
2020/12/28	7	44.49	6	44.81	44.50	1	10,393	0.01%
2020/12/25	0	0.00	6	45.00	44.85	-6	10,409	-0.06%
2020/12/24	6	45.03	4	44.90	45.00	2	10,430	0.02%
2020/12/22	2	44.40	2	45.13	43.75	0	10,695	0.00%
2020/12/21	3	44.78	16	44.49	44.90	-13	10,840	-0.12%
2020/12/18	14	44.39	21	44.19	44.45	-7	10,865	-0.06%
2020/12/17	21	43.54	9	43.62	43.40	12	10,947	0.11%
2020/12/16	1	44.20	4	44.25	44.20	-3	11,040	-0.03%
2020/12/15	11	44.16	17	44.27	43.55	-6	11,443	-0.05%
2020/12/14	12	44.93	22	44.93	44.90	-10	11,588	-0.09%
2020/12/11	13	45.17	9	45.13	45.60	4	12,774	0.03%
2020/12/10	25	46.00	22	45.87	45.80	3	12,929	0.02%
2020/12/09	41	47.04	1	47.00	46.90	40	13,201	0.30%
2020/12/08	10	47.09	4	47.03	46.80	6	13,662	0.04%
2020/12/07	15	47.90	41.5	48.30	47.50	-26.5	14,401	-0.18%
2020/12/04	14	47.38	34	47.55	47.60	-20	14,226	-0.14%
2020/12/03	25	46.89	6	46.73	46.60	19	14,821	0.13%
2020/12/02	19	47.26	30	47.20	47.00	-11	14,954	-0.07%
2020/12/01	19	48.06	31	47.94	47.90	-12	14,996	-0.08%
2020/11/30	48	47.74	34	47.91	47.50	14	14,698	0.10%
2020/11/27	3	46.47	35	46.33	46.60	-32	14,331	-0.22%
2020/11/26	9	45.99	1	45.80	45.95	8	14,300	0.06%
2020/11/25	2	45.33	3	45.58	45.35	-1	14,366	-0.01%
2020/11/24	13	45.84	49	45.50	45.05	-36	14,527	-0.25%
2020/11/23	4	45.84	8	46.12	46.00	-4	15,203	-0.03%
2020/11/20	28	46.45	54	45.98	45.90	-26	15,209	-0.17%
2020/11/19	38	47.14	41.1	46.97	46.80	-3.1	15,140	-0.02%
2020/11/18	68	47.74	65	47.56	46.55	3	15,155	0.02%
2020/11/17	34	46.33	42	46.34	47.25	-8	14,488	-0.06%
2020/11/16	28	45.01	137	45.12	44.90	-109	14,093	-0.77%	大賣/鉅額交易
2020/11/13	12.1	45.01	37	44.96	45.15	-24.9	14,087	-0.18%
2020/11/12	73	46.32	34	45.91	45.65	39	14,095	0.28%
2020/11/11	20	45.07	8	44.86	45.20	12	13,869	0.09%
2020/11/10	38	44.98	41	44.53	44.20	-3	13,909	-0.02%
2020/11/09	40	45.12	51	44.81	44.70	-11	13,870	-0.08%
2020/11/06	4	43.96	36	43.92	43.70	-32	13,774	-0.23%
2020/11/05	16	43.58	10	43.51	43.60	6	13,815	0.04%
2020/11/04	16	43.24	12	43.12	44.00	4	13,900	0.03%
2020/11/03	22	42.88	19	42.94	42.75	3	14,007	0.02%
2020/11/02	19	42.12	18.6	42.21	42.35	0.4	14,218	0.00%
2020/10/30	13	43.58	21	43.51	42.75	-8	14,296	-0.06%
2020/10/29	18	43.43	15	43.52	43.80	3	14,494	0.02%
2020/10/28	14	44.46	12	44.51	44.15	2	14,865	0.01%
2020/10/27	12	44.43	11	44.50	44.40	1	14,978	0.01%
2020/10/26	25.2	45.63	19	45.58	45.10	6.2	15,208	0.04%
2020/10/23	9	45.66	4	45.68	45.60	5	15,461	0.03%
2020/10/22	22	45.28	13	45.33	45.20	9	15,881	0.06%
2020/10/21	73	46.04	67	45.50	45.25	6	16,590	0.04%
2020/10/20	20	45.46	41	45.55	45.00	-21	16,924	-0.12%
2020/10/19	8	44.04	37	44.33	45.00	-29	17,990	-0.16%
2020/10/16	116	44.46	8	44.18	43.20	108	18,492	0.58%	大買/鉅額交易
2020/10/15	25	44.76	9	44.87	44.60	16	18,748	0.09%
2020/10/14	24	44.93	40	45.02	45.20	-16	19,042	-0.08%
2020/10/13	6	44.28	10	44.29	44.10	-4	19,334	-0.02%
2020/10/12	46	44.70	27	44.78	44.20	19	19,647	0.10%
2020/10/08	54	44.71	61	44.67	44.40	-7	20,085	-0.03%
2020/10/07	18	43.18	13	43.29	43.30	5	20,792	0.02%
2020/10/06	3	42.83	6	42.79	43.05	-3	21,645	-0.01%
2020/10/05	3	42.25	4	42.34	42.15	-1	22,185	0.00%
2020/09/30	6	42.04	8	42.13	42.45	-2	22,652	-0.01%
2020/09/29	9	42.07	18	42.03	41.90	-9	23,236	-0.04%
2020/09/28	18	41.75	5	42.14	42.15	13	24,542	0.05%
2020/09/25	35	41.89	25	41.64	41.10	10	25,757	0.04%
2020/09/24	25	42.36	21	42.28	41.50	4	26,543	0.02%
2020/09/23	6	43.82	7	43.89	43.60	-1	27,294	0.00%
2020/09/22	10	44.16	15	43.93	44.05	-5	28,013	-0.02%
2020/09/21	13	45.50	8	46.00	45.05	5	28,112	0.02%
2020/09/18	17	45.55	68	45.53	45.60	-51	28,313	-0.18%
2020/09/17	40	44.91	44	45.04	44.85	-4	28,397	-0.01%
2020/09/16	90	46.92	141	46.41	44.80	-51	28,682	-0.18%	大賣/
2020/09/15	53	45.28	42	45.36	45.60	11	27,687	0.04%
2020/09/14	50	44.70	43	44.97	45.35	7	27,735	0.03%
2020/09/11	55	44.66	35	44.15	43.55	20	27,740	0.07%
2020/09/10	70	44.94	74.5	44.94	45.20	-4.5	27,334	-0.02%
2020/09/09	23	42.79	6.5	42.84	43.10	16.5	26,727	0.06%
2020/09/08	74	43.79	92	42.63	42.00	-18	26,769	-0.07%
2020/09/07	22	42.00	14	41.57	41.10	8	26,467	0.03%
2020/09/04	18	40.79	19	40.77	40.70	-1	26,733	0.00%
2020/09/03	8	40.47	11	40.60	40.00	-3	26,980	-0.01%
2020/09/02	68	41.46	14	41.07	40.70	54	27,512	0.20%
2020/09/01	8	40.87	6	40.82	41.45	2	27,554	0.01%
2020/08/31	61	41.54	69	41.83	40.90	-8	28,092	-0.03%
2020/08/28	35	42.20	4	41.85	41.95	31	28,500	0.11%
2020/08/27	67	42.87	70	43.43	43.00	-3	28,745	-0.01%
2020/08/26	8	40.79	4	40.28	40.55	4	28,009	0.01%
2020/08/25	14	40.35	7	40.49	40.55	7	27,928	0.03%
2020/08/24	12	40.51	15	40.78	40.95	-3	27,802	-0.01%
2020/08/21	8	37.96	16	37.57	38.60	-8	27,556	-0.03%
2020/08/20	29	36.16	18	36.77	36.00	11	27,360	0.04%
2020/08/19	3	40.42	17	40.29	39.80	-14	27,072	-0.05%
2020/08/18	7	41.13	2	40.93	40.65	5	26,969	0.02%
2020/08/17	10	41.13	8	41.26	41.60	2	26,855	0.01%
2020/08/14	7	39.94	13	39.79	40.00	-6	26,705	-0.02%
2020/08/13	14	41.25	15	40.91	40.80	-1	26,553	0.00%
2020/08/12	7	41.77	28	41.78	41.70	-21	26,458	-0.08%
2020/08/11	28	42.99	3.2	43.17	42.35	24.8	26,375	0.09%
2020/08/10	10	44.57	4	44.31	43.80	6	26,238	0.02%
2020/08/07	19	44.13	20	44.06	44.10	-1	26,110	0.00%
2020/08/06	15	43.97	8	43.76	43.30	7	25,941	0.03%
2020/08/05	23	44.91	65	44.90	44.90	-42	25,721	-0.16%
2020/08/04	33	45.80	14	45.50	45.50	19	25,608	0.07%
2020/08/03	37.2	45.05	39	45.26	45.00	-1.8	25,360	-0.01%
2020/07/31	14	43.23	14	42.74	43.50	0	24,925	0.00%
2020/07/30	19	42.97	13	42.99	42.85	6	24,777	0.02%
2020/07/29	49	42.19	34	42.06	42.05	15	24,471	0.06%
2020/07/28	46	42.23	58.8	42.35	42.45	-12.8	24,103	-0.05%
2020/07/27	62	43.12	40.2	43.76	41.30	21.8	23,559	0.09%
2020/07/24	58	46.01	67	46.30	45.25	-9	22,739	-0.04%
2020/07/23	169	47.64	97	48.25	46.40	72	22,027	0.33%	大買/
2020/07/22	87.2	48.72	102	48.78	48.90	-14.8	20,659	-0.07%	大賣/
2020/07/21	65	47.34	44	47.81	46.50	21	20,015	0.10%
2020/07/20	28	46.10	10.5	46.07	46.00	17.5	19,641	0.09%
2020/07/17	30	48.34	48	48.18	47.95	-18	19,257	-0.09%
2020/07/16	35	49.37	47	49.10	49.90	-12	18,808	-0.06%
2020/07/15	71	49.53	55	48.94	48.00	16	18,398	0.09%
2020/07/14	109	51.15	78.1	51.07	49.55	30.9	17,841	0.17%	大買/
2020/07/13	69	49.22	70.8	49.96	51.70	-1.8	16,851	-0.01%
2020/07/10	76	47.21	66	47.15	47.00	10	15,959	0.06%
2020/07/09	74	49.09	43	49.76	48.00	31	15,411	0.20%
2020/07/08	59	50.40	42	50.50	50.40	17	14,907	0.11%
2020/07/07	234.3	51.04	233	50.21	49.55	1.3	14,327	0.01%	大買/大賣/
2020/07/06	100	50.19	81.6	50.26	51.20	18.4	12,979	0.14%
2020/07/03	116	44.29	132	44.88	46.60	-16	11,693	-0.14%	大買/大賣/
2020/07/02	94	41.99	72	42.11	42.40	22	10,655	0.21%
2020/07/01	31	39.65	38	39.92	39.90	-7	9,688	-0.07%
2020/06/30	45	37.73	3.3	37.74	37.50	41.7	8,861	0.47%
2020/06/29	27	37.16	78.2	36.37	36.45	-51.2	8,584	-0.60%
2020/06/24	75	40.22	45	39.37	39.10	30	8,190	0.37%
2020/06/23	46	40.58	17	40.92	40.00	29	7,657	0.38%
2020/06/22	11	40.90	25.4	40.11	41.35	-14.4	7,114	-0.20%
2020/06/19	13.2	41.05	4	40.75	40.30	9.2	6,872	0.13%
2020/06/18	8	40.09	43.9	39.02	40.45	-35.9	6,544	-0.55%
2020/06/17	18	36.84	13	36.85	37.00	5	6,123	0.08%
2020/06/16	6	36.83	33	36.87	36.35	-27	5,960	-0.45%
2020/06/15	21	36.28	38	36.50	35.80	-17	5,797	-0.29%
2020/06/12	54	35.15	6	33.78	36.50	48	5,526	0.87%
2020/06/11	60	33.73	35	33.42	33.45	25	5,069	0.49%
2020/06/10	83	36.67	106	36.64	36.15	-23	4,599	-0.50%	大賣/
2020/06/09	113	36.55	53.1	36.34	37.00	59.9	4,236	1.41%	大買/
2020/06/08	7	33.65	12	33.65	33.65	-5	3,662	-0.14%
2020/06/05	41	29.87	45	30.34	30.60	-4	3,512	-0.11%
2020/06/04	27	25.66	74.9	26.25	27.85	-47.9	2,890	-1.66%
2020/06/03	82	25.23	61	25.58	25.35	21	2,383	0.88%
2020/06/02	0	0.00	2	24.00	24.00	-2	1,930	-0.10%
2020/06/01	0	0.00	6	21.85	21.85	-6	1,854	-0.32%
2020/05/29	3	19.90	0	0.00	19.90	3	1,838	0.16%
2020/05/26	11	20.12	0	0.00	19.90	11	1,878	0.59%
2020/05/25	0	0.00	3	19.65	19.80	-3	1,852	-0.16%
2020/05/22	0	0.00	1	19.75	19.75	-1	1,864	-0.05%
2020/05/18	12	20.03	10	20.05	20.05	2	1,920	0.10%
2020/05/13	0	0.00	1	19.65	20.00	-1	1,980	-0.05%
2020/05/12	6	19.70	8	20.06	19.90	-2	1,995	-0.10%
2020/05/11	6	20.34	16	20.34	20.55	-10	1,973	-0.51%
2020/05/08	0	0.00	2	19.55	19.40	-2	1,910	-0.10%
2020/05/06	10	19.05	7	19.00	19.05	3	1,899	0.16%
2020/05/04	2	19.00	0	0.00	18.95	2	1,896	0.11%
2020/04/30	10	19.55	9	19.61	19.40	1	1,916	0.05%
2020/04/29	0	0.00	3	19.25	19.25	-3	1,902	-0.16%
2020/04/28	2	18.90	0	0.00	19.25	2	1,907	0.10%
2020/04/27	2	19.10	2	19.00	18.95	0	1,949	0.00%
2020/04/24	0	0.00	3.4	19.03	18.90	-3.4	1,947	-0.18%
2020/04/23	3	18.98	2	18.95	19.05	1	1,952	0.05%
2020/04/22	1	18.00	1	18.25	18.55	0	1,949	0.00%
2020/04/21	2	18.35	5	18.60	18.15	-3	1,937	-0.15%
2020/04/17	7.1	19.21	5.2	19.73	19.20	2	1,923	0.10%
2020/04/15	1	19.30	2	19.33	19.30	-1	1,906	-0.05%
2020/04/14	10	19.14	12	19.59	19.05	-2	1,975	-0.10%
2020/04/13	0	0.00	10	18.35	18.25	-10	1,951	-0.51%
2020/04/10	7	17.34	7	17.69	17.95	0	2,033	0.00%
2020/04/08	7	16.19	6	16.35	16.70	1	2,015	0.05%
2020/04/06	1	15.80	0	0.00	15.80	1	1,977	0.05%
2020/03/27	1	16.25	1	16.15	15.80	0	1,986	0.00%
2020/03/25	5	16.15	0	0.00	16.00	5	1,961	0.25%
2020/03/24	0	0.00	61	15.18	15.10	-61	1,934	-3.15%
2020/03/23	5	14.35	0	0.00	14.45	5	1,912	0.26%
2020/03/20	0	0.00	5	15.20	15.05	-5	1,901	-0.26%
2020/03/19	7	14.59	0	0.00	14.00	7	1,871	0.37%
2020/03/17	1	16.35	1	16.45	16.20	0	1,772	0.00%
2020/03/16	1	18.05	49	17.84	17.50	-48	1,742	-2.75%
2020/03/13	10	17.30	13	17.35	18.60	-3	1,733	-0.17%
2020/03/12	6	19.84	28	20.28	19.20	-22	1,659	-1.33%
2020/03/11	1	21.35	1	21.55	21.20	0	1,607	0.00%
2020/03/09	2	22.20	2	21.60	21.65	0	1,567	0.00%
2020/03/06	0	0.00	3	22.30	22.50	-3	1,520	-0.20%
2020/03/05	0	0.00	4	21.80	21.90	-4	1,478	-0.27%
2020/03/04	0	0.00	2	21.85	21.65	-2	1,472	-0.14%
2020/02/25	1	22.10	2	22.15	22.20	-1	1,387	-0.07%
2020/02/24	4	22.55	4	22.53	22.40	0	1,389	0.00%
2020/02/20	0	0.00	1	22.20	22.20	-1	1,333	-0.07%
2020/02/19	0	0.00	2	22.40	22.25	-2	1,323	-0.15%
2020/02/18	1	22.20	0	0.00	22.20	1	1,315	0.08%
2020/02/17	2	22.25	2	22.50	22.25	0	1,301	0.00%
2020/02/13	0	21.60	0	0.00	21.70	0	1,246	0.00%
2020/02/11	0	21.00	0	0.00	21.15	0	1,262	0.00%
2020/02/10	6	20.63	0	0.00	20.90	6	1,261	0.48%
2020/02/07	5	21.00	2	21.20	20.95	3	1,274	0.24%
2020/02/06	11	21.10	0	0.00	21.05	11	1,271	0.87%
2020/02/05	4	21.10	0	0.00	21.05	4	1,278	0.31%
2020/02/04	2	21.15	0	0.00	21.25	2	1,271	0.16%
2020/02/03	6	20.63	35	20.48	20.50	-29	1,253	-2.31%
2020/01/30	4	21.60	26	21.64	21.20	-22	1,220	-1.80%
2020/01/20	1	22.25	0	0.00	22.25	1	1,170	0.09%
2020/01/17	1	22.15	0	0.00	22.20	1	1,180	0.08%
2020/01/13	1	22.20	0	0.00	22.20	1	1,192	0.08%
2020/01/10	1	22.10	0	0.00	22.20	1	1,192	0.08%
2020/01/09	5	22.45	0	0.00	22.20	5	1,189	0.42%
2020/01/08	0	0.00	5	23.08	22.60	-5	1,169	-0.43%
2020/01/07	19	22.96	1	23.05	22.60	18	1,091	1.65%
2020/01/06	45	22.98	12	22.98	22.95	33	1,037	3.18%
2020/01/03	7	22.61	2	22.63	22.60	5	948	0.53%
2020/01/02	14	22.44	1	22.45	22.45	13	917	1.42%
2019/12/31	0	0.00	1	22.45	22.45	-1	893	-0.11%
2019/12/27	1	22.40	0	0.00	22.30	1	942	0.11%
2019/12/25	0	0.00	10	22.30	22.30	-10	982	-1.02%
2019/12/23	0	0.00	2	21.90	22.10	-2	1,044	-0.19%
2019/12/16	0	0.00	1	21.95	21.95	-1	1,370	-0.07%
2019/12/13	2	22.10	0	0.00	22.00	2	1,379	0.15%
2019/12/12	5	22.15	0	0.00	22.00	5	1,393	0.36%
2019/12/11	1	22.15	0	0.00	22.15	1	1,409	0.07%
2019/12/09	1	21.50	1	21.45	21.65	0	1,421	0.00%
2019/12/05	2	21.63	0	0.00	21.70	2	1,466	0.14%
2019/12/03	0	0.00	1	21.70	21.65	-1	1,500	-0.07%
2019/12/02	1	21.65	0	0.00	21.60	1	1,526	0.07%
2019/11/27	1	21.50	1	21.40	21.50	0	1,572	0.00%
2019/11/26	0	0.00	10	21.30	21.35	-10	1,581	-0.63%
2019/11/22	0	0.00	9	21.15	21.15	-9	1,623	-0.55%
2019/11/21	20	21.21	1	21.10	21.10	19	1,664	1.14%
2019/11/18	10	21.45	0	0.00	21.50	10	1,659	0.60%
2019/11/13	0	0.00	13	21.47	21.60	-13	1,723	-0.75%
2019/11/12	4	21.48	28	21.07	21.10	-24	1,764	-1.36%
2019/11/11	1	21.70	21	21.65	21.55	-20	1,771	-1.13%
2019/11/08	3	22.47	0.8	22.45	22.45	2.2	1,789	0.12%
2019/11/07	4	22.55	0	0.00	22.45	4	1,835	0.22%
2019/11/05	0	0.00	11	22.91	22.80	-11	1,861	-0.59%
2019/11/04	2	23.10	3	23.00	23.00	-1	1,949	-0.05%
2019/11/01	1	22.80	0	0.00	22.80	1	2,016	0.05%
2019/10/30	13	22.68	0	0.00	22.70	13	2,219	0.59%
2019/10/29	0	0.00	25	22.65	22.60	-25	2,358	-1.06%
2019/10/28	1	22.80	14	22.78	22.80	-13	2,396	-0.54%
2019/10/25	0	0.00	5	22.73	22.70	-5	2,419	-0.21%
2019/10/24	4	22.60	0	0.00	22.55	4	2,419	0.17%
2019/10/23	1	22.75	1	22.70	22.75	0	2,419	0.00%
2019/10/22	2	23.03	2	23.15	22.80	0	2,445	0.00%
2019/10/21	0	0.00	5	23.05	23.25	-5	2,474	-0.20%
2019/10/18	6	22.88	1	22.85	22.90	5	2,627	0.19%
2019/10/17	1	22.95	1	22.90	22.95	0	2,655	0.00%
2019/10/15	5	23.08	0	0.00	22.90	5	2,756	0.18%
2019/10/14	0	0.00	3	23.25	23.20	-3	2,764	-0.11%
2019/10/09	0	0.00	8	23.26	23.25	-8	2,756	-0.29%
2019/10/08	5	23.12	0	0.00	23.15	5	2,753	0.18%
2019/10/07	3	23.12	1	23.05	23.10	2	2,789	0.07%
2019/10/04	0	0.00	57	23.34	23.35	-57	2,787	-2.05%
2019/10/03	4	23.61	5	23.60	23.30	-1	2,788	-0.04%
2019/10/02	14	23.12	32	23.14	23.20	-18	2,746	-0.66%
2019/10/01	19	23.35	3	23.22	23.25	16	2,723	0.59%
2019/09/27	6	23.60	0	0.00	23.55	6	2,716	0.22%
2019/09/26	7	23.84	5	23.80	23.90	2	2,733	0.07%
2019/09/25	16	23.53	13	23.71	23.80	3	2,708	0.11%
2019/09/24	45	24.09	0	0.00	23.55	45	2,727	1.65%
2019/09/23	47	23.61	16	23.64	23.80	31	2,627	1.18%
2019/09/20	14	22.84	3	22.80	22.85	11	2,514	0.44%
2019/09/19	3	22.55	5	22.45	22.40	-2	2,494	-0.08%
2019/09/17	0	0.00	4	22.44	22.50	-4	2,605	-0.15%
2019/09/16	0	0.00	1	22.75	22.55	-1	2,621	-0.04%
2019/09/12	0	0.00	20	22.55	22.55	-20	2,621	-0.76%
2019/09/10	11	22.41	1	22.40	22.50	10	2,694	0.37%
2019/09/09	6	22.63	9.4	22.45	22.40	-3.4	2,713	-0.13%
2019/09/06	1	22.05	0	0.00	22.10	1	2,706	0.04%
2019/09/05	18	22.31	0	0.00	22.25	18	2,877	0.63%
2019/09/04	0	0.00	0.4	22.30	22.35	-0.4	2,891	-0.01%
2019/09/03	25	22.25	11	22.28	22.25	14	2,909	0.48%
2019/09/02	11	21.95	0	0.00	21.95	11	2,923	0.38%
2019/08/29	10	21.70	2	21.70	21.70	8	3,030	0.26%
2019/08/28	0	0.00	5	21.84	21.65	-5	3,152	-0.16%
2019/08/27	1	21.80	1	21.85	21.85	0	3,275	0.00%
2019/08/26	7	22.47	6	22.08	21.90	1	3,272	0.03%
2019/08/23	1	21.85	1	21.95	21.95	0	3,340	0.00%
2019/08/22	10	22.20	3	22.00	22.00	7	3,357	0.21%
2019/08/21	6	22.06	0	0.00	22.10	6	3,367	0.18%
2019/08/20	11	22.05	2	22.10	22.05	9	3,426	0.26%
2019/08/19	22	21.98	11	22.34	21.95	11	3,439	0.32%
2019/08/16	3	22.40	96	22.47	22.35	-93	3,474	-2.68%
2019/08/15	6	22.63	0	0.00	22.60	6	3,563	0.17%
2019/08/14	1	22.95	0	0.00	22.85	1	3,547	0.03%
2019/08/13	5	22.55	6	22.87	22.70	-1	3,515	-0.03%
2019/08/12	1	22.30	0	0.00	22.30	1	3,470	0.03%
2019/08/08	6	22.09	0	0.00	22.05	6	3,428	0.17%
2019/08/07	0	0.00	1	22.05	22.05	-1	3,416	-0.03%
2019/08/06	25	21.86	5	21.89	21.90	20	3,419	0.58%
2019/08/05	36	22.23	3	22.20	21.90	33	3,368	0.98%
2019/08/02	3	23.05	12	23.60	22.55	-9	3,345	-0.27%
2019/08/01	12	23.14	3	23.17	23.05	9	3,261	0.28%
2019/07/31	6	23.48	4	23.36	23.55	2	3,224	0.06%
2019/07/30	6	22.93	26	22.58	22.60	-20	3,202	-0.62%
2019/07/29	1	22.65	0	0.00	22.60	1	3,307	0.03%
2019/07/26	1	22.55	4	22.53	22.40	-3	3,333	-0.09%
2019/07/25	54	22.45	2	22.40	22.60	52	3,329	1.56%
2019/07/24	1	22.50	2.1	22.49	22.40	-1.1	3,310	-0.03%
2019/07/23	1	22.90	21	22.86	22.70	-20	3,285	-0.61%
2019/07/22	25	22.71	6	22.69	22.80	19	3,254	0.58%
2019/07/19	3	22.00	6	22.05	22.00	-3	3,101	-0.10%
2019/07/18	30	21.98	14	21.98	21.90	16	3,066	0.52%
2019/07/16	3	21.58	0	0.00	21.55	3	2,970	0.10%
2019/07/15	6	21.28	4	21.29	21.35	2	2,944	0.07%
2019/07/11	0	0.00	12	21.40	21.25	-12	2,997	-0.40%
2019/07/10	1	20.85	0	0.00	20.80	1	2,961	0.03%
2019/07/09	2	20.70	0	0.00	20.90	2	2,956	0.07%
2019/07/08	10	20.85	15	20.80	20.85	-5	2,949	-0.17%
2019/07/04	13	21.31	7	21.30	21.25	6	2,959	0.20%
2019/07/03	3	21.30	25.2	21.27	21.20	-22.2	2,955	-0.75%
2019/07/02	2	20.65	3	20.75	20.65	-1	2,908	-0.03%
2019/07/01	2	20.85	11	20.75	21.00	-9	2,898	-0.31%
2019/06/26	3	21.20	8	21.28	21.30	-5	2,819	-0.18%
2019/06/25	11	21.25	10	21.45	21.45	1	2,804	0.04%
2019/06/24	5	20.55	3	20.53	20.70	2	2,714	0.07%
2019/06/21	4	21.03	14	20.96	20.85	-10	2,681	-0.37%
2019/06/20	1	21.10	61	21.05	21.10	-60	2,652	-2.26%
2019/06/19	1	21.05	3	21.07	21.05	-2	2,643	-0.08%
2019/06/18	6	21.23	5	21.30	21.10	1	2,612	0.04%
2019/06/17	2	21.78	2	21.90	21.75	0	2,570	0.00%
2019/06/14	6	21.81	5	21.72	21.80	1	2,636	0.04%
2019/06/13	16	22.08	42	22.00	21.80	-26	2,606	-1.00%
2019/06/12	1	21.10	1	21.10	21.40	0	2,423	0.00%
2019/06/11	3	21.10	18	21.06	21.00	-15	2,422	-0.62%
2019/06/10	19	21.65	3	21.75	21.60	16	2,379	0.67%
2019/06/06	3	21.48	13	21.30	21.35	-10	2,336	-0.43%
2019/06/05	11	21.15	10	21.16	21.20	1	2,293	0.04%
2019/06/04	27	21.43	11	21.65	21.45	16	2,234	0.72%
2019/06/03	17	20.96	5.1	20.90	21.20	11.9	2,113	0.56%
2019/05/31	2	20.38	5	20.30	20.40	-3	1,998	-0.15%
2019/05/30	0	0.00	60	20.52	20.25	-60	1,985	-3.02%
2019/05/29	1	19.70	13	19.98	20.15	-12	1,892	-0.63%
2019/05/28	3	19.95	52	19.97	19.85	-49	1,894	-2.59%
2019/05/27	15	20.18	3	20.03	19.85	12	1,886	0.64%
2019/05/24	8	19.70	11	19.78	19.60	-3	1,855	-0.16%
2019/05/23	69	20.05	5	20.03	20.00	64	1,847	3.46%
2019/05/22	69	20.13	1	20.30	19.95	68	1,804	3.77%
2019/05/21	1	19.50	0	0.00	19.55	1	1,728	0.06%
2019/05/15	10	19.00	0	0.00	19.00	10	1,690	0.59%
2019/05/14	0	0.00	6	18.63	19.10	-6	1,688	-0.36%
2019/05/13	0	0.00	2	19.20	18.65	-2	1,664	-0.12%
2019/05/10	2	19.95	15	19.43	19.30	-13	1,624	-0.80%
2019/05/09	5	20.31	14	20.39	20.20	-9	1,561	-0.58%
2019/05/08	4	19.90	0.2	19.95	19.95	3.8	1,494	0.25%
2019/05/07	30	20.37	5	20.47	20.25	25	1,473	1.70%
2019/05/06	35	19.86	7	19.83	19.90	28	1,359	2.06%
2019/05/03	0	0.00	6.1	18.79	19.00	-6.1	1,204	-0.51%
2019/05/02	2	18.60	0	0.00	18.55	2	1,152	0.18%
2019/04/30	7	18.75	4	18.75	18.75	3	1,141	0.26%
2019/04/25	5	18.65	0	0.00	18.70	5	1,116	0.45%
2019/04/23	2	18.60	1	18.75	18.70	1	1,151	0.09%
2019/04/22	2	18.75	0	0.00	18.75	2	1,180	0.17%
2019/04/18	10	18.91	0	0.00	18.80	10	1,170	0.85%
2019/04/15	0	0.00	1	18.65	18.60	-1	1,093	-0.09%
2019/04/09	0.1	18.60	0	0.00	18.60	0.1	1,094	0.01%
2019/04/08	1	18.75	0	0.00	18.70	1	1,081	0.09%
2019/04/03	2	18.60	0.4	18.55	18.55	1.6	1,065	0.15%
2019/04/02	0	0.00	10	18.65	18.60	-10	1,060	-0.94%
2019/04/01	3	18.50	0	0.00	18.60	3	1,053	0.28%
2019/03/27	10.1	18.75	5	18.60	18.70	5.1	1,037	0.49%
2019/03/26	0	0.00	5	18.65	18.70	-5	1,061	-0.47%
2019/03/20	1	19.20	6	19.18	19.05	-5	1,076	-0.46%
2019/03/19	25	19.45	7	19.49	19.40	18	1,057	1.70%
2019/03/18	1	18.55	0	0.00	18.55	1	979	0.10%
2019/03/15	0	0.00	14	18.55	18.60	-14	1,002	-1.40%
2019/03/14	1	18.65	2	18.95	18.60	-1	1,002	-0.10%
2019/03/11	19	18.50	1	18.60	18.60	18	1,011	1.78%
2019/03/08	2	18.60	0	0.00	18.60	2	1,022	0.20%
2019/03/07	0	0.00	1	18.65	18.60	-1	1,016	-0.10%
2019/03/05	1	18.70	0	0.00	18.50	1	1,017	0.10%
2019/03/04	0	18.70	0	0.00	18.75	0	1,015	0.00%
2019/02/27	3	19.13	3	18.80	18.80	0	1,000	0.00%
2019/02/26	2	18.65	0	0.00	18.65	2	966	0.21%
2019/02/22	1	19.30	0	0.00	19.10	1	930	0.11%
2019/02/19	1	19.30	0	0.00	19.35	1	864	0.12%
2019/01/30	1	19.00	0	0.00	18.95	1	860	0.12%
2019/01/17	1	19.20	0	0.00	19.10	1	1,031	0.10%
2019/01/15	2	19.75	0	0.00	19.55	2	1,039	0.19%
2019/01/04	4	18.03	0	0.00	17.90	4	1,038	0.39%
2018/12/28	2	18.30	0	0.00	18.25	2	1,095	0.18%
2018/12/27	1	18.30	0	0.00	18.30	1	1,148	0.09%
2018/12/26	0.2	18.10	0	0.00	18.10	0.2	1,191	0.02%
2018/12/25	3	18.35	0	0.00	18.20	3	1,286	0.23%
2018/12/24	0	0.00	10	18.50	18.65	-10	1,299	-0.77%
2018/12/21	2	18.30	30	18.15	18.75	-28	1,343	-2.08%
2018/12/19	2.1	18.79	0	0.00	18.65	2.1	1,390	0.15%
2018/12/17	2	19.93	0	0.00	19.80	2	1,381	0.14%
2018/12/14	1	19.85	0	0.00	19.90	1	1,380	0.07%
2018/12/13	3	19.85	0	0.00	19.85	3	1,384	0.22%
2018/12/12	0	0.00	70	19.60	19.70	-70	1,391	-5.03%
2018/12/10	6	20.07	0	0.00	20.10	6	1,395	0.43%
2018/12/07	0.1	19.80	0	0.00	19.80	0.1	1,377	0.01%
2018/12/06	2	20.20	1	19.55	19.55	1	1,384	0.07%
2018/12/04	1	19.75	0	0.00	19.70	1	1,429	0.07%
2018/11/29	1	19.60	0	0.00	19.45	1	1,778	0.06%
2018/11/28	1	18.90	1	19.00	19.05	0	1,849	0.00%
2018/11/15	2	18.75	0	0.00	18.75	2	1,881	0.11%
2018/11/09	0	0.00	1	18.75	18.90	-1	1,896	-0.05%
2018/11/08	0	0.00	60	18.75	18.90	-60	1,905	-3.15%
2018/11/05	0	0.00	2	18.35	18.45	-2	1,922	-0.10%
2018/11/02	0	0.00	1	17.90	18.00	-1	1,917	-0.05%
2018/10/29	5	16.50	0	0.00	16.60	5	1,882	0.27%
2018/10/26	2	17.30	9	18.28	17.00	-7	1,916	-0.37%
2018/10/25	21	18.51	0	0.00	18.20	21	1,875	1.12%
2018/10/24	71	19.15	0	0.00	19.30	71	1,851	3.84%
2018/10/23	16	19.39	10	19.50	19.20	6	1,851	0.32%
2018/10/19	14	19.29	32	19.40	19.30	-18	1,900	-0.95%
2018/10/18	2	19.80	4	19.75	19.80	-2	1,887	-0.11%
2018/10/17	3	20.20	0	0.00	19.80	3	1,893	0.16%
2018/10/15	1	19.80	0	0.00	19.95	1	1,936	0.05%
2018/10/12	20	19.55	9	19.67	20.00	11	1,932	0.57%
2018/10/11	22	19.66	19	19.78	19.05	3	1,930	0.16%
2018/10/09	10	20.93	0	0.00	21.00	10	1,852	0.54%
2018/10/05	5	21.18	0	0.00	20.90	5	1,859	0.27%
2018/10/04	8	21.68	2	21.40	21.30	6	1,813	0.33%
2018/10/03	15	22.29	7	22.17	22.10	8	1,801	0.44%
2018/10/02	0	0.00	2	21.75	21.85	-2	1,721	-0.12%
2018/10/01	3	21.70	0	0.00	21.70	3	1,733	0.17%
2018/09/28	0	0.00	17	21.74	21.50	-17	1,743	-0.97%
2018/09/27	12	21.72	1	21.80	21.75	11	1,744	0.63%
2018/09/26	5	21.30	4	21.21	21.25	1	1,745	0.06%
2018/09/25	1	21.10	2	21.35	21.10	-1	1,746	-0.06%
2018/09/21	0	0.00	3	20.75	20.80	-3	1,739	-0.17%
2018/09/20	2	20.45	0	0.00	20.60	2	1,743	0.11%
2018/09/17	11	20.89	1	20.75	20.80	10	1,760	0.57%
2018/09/13	2	20.75	0	0.00	20.70	2	1,794	0.11%
2018/09/12	1	20.50	5	20.50	20.60	-4	1,801	-0.22%
2018/09/11	8	20.82	16	20.69	20.70	-8	1,848	-0.43%
2018/09/10	48	20.73	36	20.51	20.40	12	1,876	0.64%
2018/09/07	31	21.82	20	21.50	21.55	11	2,132	0.52%
2018/09/06	25	22.36	10	22.40	22.55	15	2,131	0.70%
2018/09/05	45	22.79	62	22.91	22.90	-17	2,100	-0.81%
2018/09/04	37	21.90	5	21.83	22.10	32	1,916	1.67%
2018/08/30	1	20.60	0.8	20.50	20.55	0.2	1,881	0.01%
2018/08/13	17	20.74	0	0.00	20.60	17	2,678	0.63%
2018/08/10	6	21.20	0	0.00	21.20	6	2,805	0.21%
2018/08/09	8	21.23	0	0.00	21.40	8	3,189	0.25%
2018/08/02	2	22.00	30	21.66	21.40	-28	3,372	-0.83%
2018/07/27	0.1	21.65	4	21.28	21.70	-3.9	3,507	-0.11%
2018/07/26	2	20.75	0	0.00	20.70	2	3,495	0.06%
2018/07/23	0	0.00	11	20.12	20.25	-11	3,597	-0.31%
2018/07/20	0	0.00	1	21.00	20.75	-1	3,586	-0.03%
2018/07/19	0	0.00	4	21.20	21.20	-4	3,574	-0.11%
2018/07/18	4	21.30	9	21.11	21.00	-5	3,597	-0.14%
2018/07/17	15	21.40	9	21.31	21.30	6	3,597	0.17%
2018/07/16	3	21.55	0	0.00	21.55	3	3,631	0.08%
2018/07/13	4	21.95	1	21.95	21.90	3	3,682	0.08%
2018/07/12	1	21.90	0	0.00	21.80	1	3,723	0.03%
2018/07/10	0	0.00	5	21.90	21.75	-5	3,770	-0.13%
2018/07/06	0	0.00	3	21.80	22.00	-3	3,832	-0.08%
2018/07/03	23	21.35	2	21.65	21.20	21	3,863	0.54%
2018/06/29	0	0.00	2	21.95	22.00	-2	3,887	-0.05%
2018/06/28	2	21.50	10	21.59	21.55	-8	3,891	-0.21%
2018/06/27	0	0.00	3	21.83	21.80	-3	3,917	-0.08%
2018/06/26	17	21.57	0	0.00	21.55	17	3,967	0.43%
2018/06/25	1	21.95	5	22.24	21.95	-4	3,983	-0.10%
2018/06/22	4	22.46	2	22.55	22.35	2	3,980	0.05%
2018/06/21	2	22.85	0	0.00	22.80	2	4,012	0.05%
2018/06/19	2	23.40	7	23.38	23.20	-5	4,089	-0.12%
2018/06/15	41	24.48	19	24.39	23.30	22	4,109	0.54%
2018/06/14	2	23.65	5	23.31	23.55	-3	3,840	-0.08%
2018/06/13	10	23.30	5	23.20	23.10	5	3,829	0.13%
2018/06/12	7	23.43	1	23.35	23.25	6	3,865	0.16%
2018/06/11	0	0.00	1	23.10	23.05	-1	3,818	-0.03%
2018/06/08	0	0.00	2	22.95	22.85	-2	3,820	-0.05%
2018/06/06	2	23.40	9	23.19	23.15	-7	3,954	-0.18%
2018/06/05	2	23.95	2	23.45	23.15	0	4,097	0.00%
2018/06/04	19	24.03	7	23.99	23.75	12	4,243	0.28%
2018/06/01	1	23.30	1	23.40	23.40	0	4,513	0.00%
2018/05/31	1	23.20	10	23.13	23.00	-9	4,763	-0.19%
2018/05/30	10	22.65	0	0.00	22.60	10	4,862	0.21%
2018/05/28	1	23.35	0.9	23.00	23.10	0.1	4,849	0.00%
2018/05/25	2	22.95	2	22.75	22.85	0	4,814	0.00%
2018/05/24	1	22.65	0.3	22.60	22.60	0.7	4,837	0.01%
2018/05/23	8	22.79	21	22.79	22.60	-13	4,941	-0.26%
2018/05/22	19	23.69	40	23.42	23.00	-21	4,946	-0.42%
2018/05/21	0	0.00	22	23.57	23.10	-22	4,860	-0.45%
2018/05/18	9	23.92	7	23.96	23.50	2	4,798	0.04%
2018/05/17	31	23.72	11	23.96	24.00	20	4,747	0.42%
2018/05/16	3	21.90	4	22.00	21.85	-1	4,391	-0.02%
2018/05/15	9	23.04	5	22.68	22.55	4	4,409	0.09%
2018/05/14	8	22.74	10	22.22	22.70	-2	4,493	-0.04%
2018/05/09	1	22.35	0	0.00	22.20	1	4,574	0.02%
2018/05/08	3	22.15	0	0.00	22.10	3	4,624	0.06%
2018/05/07	2	22.30	2	22.25	22.00	0	4,717	0.00%
2018/05/04	29	23.10	16	22.93	22.40	13	4,749	0.27%
2018/05/03	0	0.00	2	22.15	22.10	-2	4,685	-0.04%
2018/05/02	33	21.80	0	0.00	21.85	33	4,773	0.69%
2018/04/25	0	0.00	5	20.15	20.50	-5	5,058	-0.10%
2018/04/20	48	21.45	0	0.00	21.30	48	5,303	0.91%
2018/04/18	6	21.65	3	21.95	21.30	3	5,416	0.06%
2018/04/17	0	0.00	2	21.90	21.90	-2	5,545	-0.04%
2018/04/16	3	22.40	12	22.04	22.00	-9	5,745	-0.16%
2018/04/13	10	23.05	0	0.00	22.65	10	5,892	0.17%
2018/04/12	2	23.75	5	23.60	23.30	-3	6,392	-0.05%
2018/04/11	21	23.05	23	22.94	22.90	-2	6,442	-0.03%
2018/04/10	0	0.00	22	22.33	22.40	-22	6,593	-0.33%
2018/04/09	21	21.99	0	0.00	22.10	21	6,857	0.31%
2018/04/03	0	0.00	1	21.75	22.00	-1	7,239	-0.01%
2018/04/02	0	0.00	1	22.20	22.40	-1	7,410	-0.01%
2018/03/31	8	22.15	0	0.00	22.15	8	7,969	0.10%
2018/03/30	22	21.99	20	22.20	22.00	2	8,196	0.02%
2018/03/29	0	0.00	33	21.73	21.65	-33	8,384	-0.39%
2018/03/28	31	22.28	30	22.31	22.20	1	8,581	0.01%
2018/03/27	1	22.85	13	22.87	22.85	-12	8,554	-0.14%
2018/03/26	11	22.82	0	0.00	22.70	11	8,541	0.13%
2018/03/23	9	22.37	1	22.65	22.30	8	8,559	0.09%
2018/03/22	11	23.92	3	23.95	23.35	8	8,495	0.09%
2018/03/20	1	23.60	1	23.70	23.65	0	8,406	0.00%
2018/03/19	5	23.91	4	23.89	23.80	1	8,398	0.01%
2018/03/16	5	24.83	17	24.74	24.15	-12	8,373	-0.14%
2018/03/15	5	24.77	5	24.76	24.50	0	8,416	0.00%
2018/03/14	4	24.49	3	24.58	24.60	1	8,465	0.01%
2018/03/13	19	24.69	3	24.80	24.40	16	8,433	0.19%
2018/03/12	29	25.37	9.2	25.48	25.10	19.9	8,343	0.24%
2018/03/09	27	25.46	24	25.37	25.25	3	8,241	0.04%
2018/03/08	14	25.00	15	24.90	25.55	-1	8,076	-0.01%
2018/03/07	41	25.65	24	24.85	24.10	17	7,887	0.22%
2018/03/06	48	24.65	56	24.44	25.00	-8	7,555	-0.11%
2018/03/05	24	23.09	23	23.30	23.30	1	7,214	0.01%
2018/03/02	5	22.20	5	22.01	22.00	0	7,038	0.00%
2018/03/01	1	21.55	0	0.00	21.55	1	7,066	0.01%
2018/02/27	0	0.00	7	22.17	21.65	-7	7,081	-0.10%
2018/02/26	10	22.60	2	22.35	22.10	8	7,122	0.11%
2018/02/23	12	22.72	34	22.33	22.60	-22	7,427	-0.30%
2018/02/22	2	21.85	1	22.05	21.75	1	7,604	0.01%
2018/02/12	2	20.38	2	20.38	20.15	0	7,530	0.00%
2018/02/09	15	20.30	6	19.85	20.20	9	7,500	0.12%
2018/02/08	1	21.25	0	0.00	21.35	1	7,409	0.01%
2018/02/07	1	21.50	0	0.00	21.10	1	7,368	0.01%
2018/02/06	4	21.80	4	21.65	21.10	0	7,317	0.00%
2018/02/05	3	22.35	5.9	22.55	23.00	-2.9	7,230	-0.04%
2018/02/02	10	23.15	5	22.85	23.05	5	7,178	0.07%
2018/02/01	0	0.00	1	22.75	22.00	-1	7,106	-0.01%
2018/01/30	1	23.30	5	22.19	21.90	-4	6,979	-0.06%
2018/01/29	6	23.18	13	23.52	23.35	-7	6,871	-0.10%
2018/01/26	44	23.74	46	23.63	23.50	-2	6,808	-0.03%
2018/01/25	2	24.48	1	25.00	24.20	1	6,743	0.01%
2018/01/24	27	24.35	42	24.11	24.00	-15	6,615	-0.23%
2018/01/23	14	24.13	14	24.57	24.00	0	6,549	0.00%
2018/01/22	10	24.38	3	24.73	24.65	7	6,448	0.11%
2018/01/19	33	23.29	36	23.40	23.25	-3	6,291	-0.05%
2018/01/18	52	23.47	58	23.47	23.20	-6	6,251	-0.10%
2018/01/17	8	23.67	5.2	23.66	23.60	2.8	6,174	0.05%
2018/01/16	50	24.24	25	24.47	24.10	25	6,093	0.41%
2018/01/15	43	23.87	53	23.94	24.10	-10	5,959	-0.17%
2018/01/12	23	24.44	23	24.37	24.30	0	5,873	0.00%
2018/01/11	59	24.22	55	24.44	24.40	4	5,785	0.07%
2018/01/10	30	25.62	25	25.78	25.40	5	5,614	0.09%
2018/01/09	58	24.35	42.3	24.55	25.00	15.7	5,404	0.29%
2018/01/08	102.2	24.48	105	25.03	24.15	-2.8	5,228	-0.05%	大買/大賣/
2018/01/05	24	23.96	14	24.07	24.00	10	4,691	0.21%
2018/01/04	10	24.12	87	23.45	24.30	-77	4,591	-1.68%
2018/01/03	50	23.98	26	23.72	24.00	24	4,367	0.55%
2018/01/02	89	22.26	85	22.61	23.15	4	4,105	0.10%