光洋科 (1785)-富邦-員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
46.95
漲跌
▲2.45
漲幅
+5.51%
成交量
21,179張
產業
上櫃其他電子類股
751人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－富邦-員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

富邦-員林券商分點個股進出
富邦-員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
2024/05/21	14	46.44	12	46.47	46.95	2	9,706	0.02%
2024/05/20	32	44.30	2	44.85	44.50	30	9,498	0.32%
2024/05/17	3	44.02	5	44.06	43.80	-2	9,342	-0.02%
2024/05/16	2	45.33	1.1	45.51	44.90	0.9	9,325	0.01%
2024/05/15	2	44.75	11	44.71	44.60	-9	9,491	-0.09%
2024/05/14	0	0.00	1	44.20	44.00	-1	9,650	-0.01%
2024/05/13	5	43.70	5	44.20	44.20	0	9,630	0.00%
2024/05/10	5	42.80	0	0.00	42.95	5	9,582	0.05%
2024/05/08	2	44.30	2	43.98	44.45	0	9,508	0.00%
2024/05/07	7	42.55	0	0.00	42.80	7	9,450	0.07%
2024/05/06	3	43.25	3	43.55	43.15	0	9,433	0.00%
2024/05/03	4	44.80	6	43.40	43.40	-2	9,391	-0.02%
2024/04/30	0	0.00	0	44.95	44.50	0	9,349	0.00%
2024/04/29	6	44.33	4	44.70	45.00	2	9,405	0.02%
2024/04/26	0	0.00	1	44.46	44.40	-1	9,390	-0.01%
2024/04/25	1	44.40	1	44.40	44.40	0	9,368	0.00%
2024/04/24	10	45.45	11	45.23	45.10	-1	9,332	-0.01%
2024/04/23	0	44.60	0	0.00	44.15	0	9,307	0.00%
2024/04/19	5	46.35	6	46.06	46.25	-1	9,165	-0.01%
2024/04/18	16	47.96	4	47.99	47.80	12	8,999	0.13%
2024/04/17	1	48.20	2	49.60	48.95	-1	8,892	-0.01%
2024/04/16	11	47.79	13	47.87	47.30	-2	8,740	-0.02%
2024/04/15	21	49.57	49	50.80	48.75	-28	8,511	-0.33%
2024/04/12	20	48.75	0.2	49.06	48.75	19.8	8,019	0.25%
2024/04/11	35.1	48.50	73.1	48.10	48.10	-38	7,909	-0.48%
2024/04/10	2.2	49.62	3	49.93	49.05	-0.8	7,808	-0.01%
2024/04/09	19	49.57	14	49.60	49.60	5	7,656	0.07%
2024/04/08	50	48.25	28.2	48.31	48.70	21.8	7,433	0.29%
2024/04/03	26	47.15	4	47.30	47.90	22	7,262	0.30%
2024/04/02	14.1	48.02	0	0.00	47.85	14.1	7,177	0.20%
2024/04/01	55	48.75	31	48.56	48.55	24	7,064	0.34%
2024/03/29	21	49.30	11	49.58	49.55	10	6,895	0.15%
2024/03/28	48	50.43	62	50.65	49.55	-14	6,529	-0.21%
2024/03/27	14.1	49.46	11	49.39	50.10	3.1	5,985	0.05%
2024/03/26	16	47.92	7	47.49	47.40	9	5,732	0.16%
2024/03/25	25	48.42	5	48.89	48.60	20	5,586	0.36%
2024/03/22	29	49.26	49.3	49.38	49.00	-20.3	5,434	-0.37%
2024/03/21	37.3	51.07	65.1	50.28	50.00	-27.8	5,201	-0.53%
2024/03/20	13	48.78	12.3	49.19	49.55	0.7	4,624	0.02%
2024/03/19	61	46.75	45.1	46.65	46.25	15.9	3,990	0.40%
2024/03/18	0	0.00	5	44.80	44.95	-5	3,809	-0.13%
2024/03/15	31	43.83	12	44.05	43.50	19	3,753	0.51%
2024/03/14	10.1	43.00	12	43.56	44.25	-1.9	3,720	-0.05%
2024/03/13	2	43.70	0	43.70	43.70	2	3,689	0.05%
2024/03/12	25	43.51	1	43.55	43.70	24	3,626	0.66%
2024/03/11	3	43.23	2.7	43.18	42.90	0.3	3,608	0.01%
2024/03/08	15.6	43.55	14.1	44.20	44.00	1.5	3,594	0.04%
2024/03/07	27.3	47.36	58	47.49	46.20	-30.8	3,465	-0.89%
2024/03/06	21	45.54	3	44.77	45.90	18	2,950	0.61%
2024/03/05	6	44.65	2	44.75	44.85	4	2,880	0.14%
2024/03/04	39	44.58	31	45.18	45.30	8	2,797	0.29%
2024/03/01	20.1	44.09	2	43.88	43.90	18.1	2,656	0.68%
2024/02/29	22.1	43.99	1	44.15	44.25	21.1	2,641	0.80%
2024/02/27	3	43.53	8	43.36	43.40	-5	2,606	-0.19%
2024/02/26	2	44.53	10	44.28	44.50	-8	2,614	-0.31%
2024/02/23	3	42.85	0	0.00	42.65	3	2,586	0.12%
2024/02/22	28	43.87	4	43.48	43.35	24	2,538	0.95%
2024/02/21	0	44.40	11.3	44.40	44.50	-11.3	2,499	-0.45%
2024/02/20	0	0.00	3	43.55	43.50	-3	2,392	-0.13%
2024/02/19	20.6	43.57	9	43.49	43.35	11.6	2,339	0.50%
2024/02/16	19.2	44.63	12.5	43.97	44.15	6.7	2,236	0.30%
2024/02/15	11	41.20	7	41.52	42.15	4	1,977	0.20%
2024/02/05	5	39.04	20	39.07	39.00	-15	1,781	-0.84%
2024/02/02	3	39.12	1	39.10	39.05	2	1,805	0.11%
2024/02/01	2	39.40	1	39.45	39.40	1	1,815	0.06%
2024/01/31	23	39.49	0	39.65	39.45	23	1,862	1.23%
2024/01/30	4	39.70	5	40.10	39.40	-1	1,904	-0.05%
2024/01/29	8	40.49	0	0.00	40.05	8	2,053	0.39%
2024/01/26	1	39.80	1	40.15	40.20	0	2,018	0.00%
2024/01/25	2	40.07	2	39.80	39.75	0	2,014	0.00%
2024/01/24	73	40.31	1	40.25	40.05	72	2,009	3.58%
2024/01/23	0	0.00	3	39.72	39.85	-3	2,068	-0.15%
2024/01/22	2	38.85	0	0.00	38.75	2	2,115	0.09%
2024/01/19	0	37.66	0	0.00	38.05	0	2,129	0.00%
2024/01/18	0	37.35	0	0.00	37.10	0	2,191	0.00%
2024/01/17	5	37.20	0	0.00	37.10	5	2,362	0.21%
2024/01/16	1	37.85	3	37.90	37.85	-2	2,403	-0.08%
2024/01/15	0	38.25	0	0.00	38.25	0	2,611	0.00%
2024/01/11	1	38.05	0	0.00	38.25	1	2,863	0.03%
2024/01/09	0	0.00	1	37.85	37.85	-1	2,904	-0.03%
2024/01/08	2	38.05	0	0.00	38.05	2	2,972	0.07%
2024/01/05	2	38.30	0	0.00	38.30	2	2,978	0.07%
2023/12/28	1	39.40	7	39.32	39.15	-6	3,006	-0.20%
2023/12/27	1	39.00	0	0.00	38.90	1	3,000	0.03%
2023/12/20	1	39.25	0	0.00	39.30	1	2,984	0.03%
2023/12/18	0	0.00	25	39.96	39.40	-25	2,978	-0.84%
2023/12/15	1	40.20	0	0.00	40.10	1	2,964	0.03%
2023/12/14	1	39.95	0	0.00	39.95	1	2,955	0.03%
2023/12/12	0	0.00	4	39.48	39.45	-4	2,955	-0.14%
2023/12/11	0	0.00	4	39.30	39.15	-4	2,956	-0.14%
2023/12/08	0	0.00	3	39.13	39.00	-3	2,957	-0.10%
2023/12/07	1	39.10	12	39.12	39.10	-11	2,936	-0.37%
2023/12/05	0	0.00	3	39.90	39.90	-3	2,901	-0.10%
2023/12/04	1	41.30	2	41.25	41.25	-1	2,848	-0.04%
2023/12/01	20	40.59	1	40.45	40.10	19	2,772	0.69%
2023/11/28	0	0.00	2	40.40	40.40	-2	2,760	-0.07%
2023/11/27	1	40.10	1	40.10	39.90	0	2,788	0.00%
2023/11/24	0	0.00	1	40.85	40.70	-1	2,759	-0.04%
2023/11/22	0	0.00	1	41.10	41.15	-1	2,657	-0.04%
2023/11/21	1	40.50	6	40.73	40.50	-5	2,587	-0.19%
2023/11/20	0	0.00	2	40.60	40.55	-2	2,567	-0.08%
2023/11/17	2	40.05	2	40.10	40.05	0	2,520	0.00%
2023/11/15	2	39.35	7	39.57	39.40	-5	2,486	-0.20%
2023/11/14	8	38.98	0	0.00	39.25	8	2,516	0.32%
2023/11/09	0	0.00	6	38.85	39.05	-6	2,462	-0.24%
2023/11/08	1	39.45	10	39.75	39.35	-9	2,489	-0.36%
2023/11/07	3	40.42	0	0.00	40.05	3	2,471	0.12%
2023/11/06	2	40.95	44	40.65	40.80	-42	2,458	-1.71%
2023/11/03	0	0.00	11	39.35	39.45	-11	2,315	-0.48%
2023/11/02	8	39.31	2	39.50	39.10	6	2,323	0.26%
2023/10/31	21	40.44	0	0.00	39.10	21	2,725	0.77%
2023/10/30	27	40.60	28	40.68	40.80	-1	3,481	-0.03%
2023/10/27	11	39.95	7	39.45	39.40	4	3,366	0.12%
2023/10/26	0	0.00	3	40.00	40.00	-3	3,376	-0.09%
2023/10/25	1	40.30	27	40.40	40.20	-26	3,416	-0.76%
2023/10/24	20	39.33	1	39.10	39.20	19	3,341	0.57%
2023/10/23	31	40.22	6	39.71	39.70	25	3,298	0.76%
2023/10/20	26	39.58	6	40.09	39.65	20	3,099	0.65%
2023/10/19	0	0.00	3	38.42	38.80	-3	2,914	-0.10%
2023/10/18	0	0.00	12	38.30	38.05	-12	2,917	-0.41%
2023/10/17	0	0.00	7	38.74	38.60	-7	2,897	-0.24%
2023/10/13	10	38.05	3	38.20	38.20	7	2,875	0.24%
2023/10/11	20	37.71	0	0.00	37.40	20	2,880	0.69%
2023/10/05	0	36.85	0	0.00	37.05	0	2,936	0.00%
2023/09/26	0	36.90	0	0.00	36.45	0	3,399	0.00%
2023/09/21	0	0.00	4	36.81	36.95	-4	3,464	-0.12%
2023/09/20	0	0.00	4	37.29	37.20	-4	3,509	-0.11%
2023/09/19	3	38.25	0	0.00	37.65	3	3,713	0.08%
2023/09/18	2	37.95	1.5	37.95	37.85	0.5	3,821	0.01%
2023/09/15	0	37.80	0	0.00	37.75	0	3,803	0.00%
2023/09/14	8	37.75	0	0.00	37.75	8	3,806	0.21%
2023/09/13	1	37.35	0	0.00	37.60	1	3,804	0.03%
2023/09/06	0	0.00	2	37.50	37.15	-2	4,156	-0.05%
2023/09/05	0	37.50	0	0.00	37.65	0	4,174	0.00%
2023/09/01	2	37.03	0	0.00	37.25	2	4,357	0.05%
2023/08/31	1	36.35	0.3	36.80	37.50	0.8	4,358	0.02%
2023/08/25	0	0.00	3	36.25	36.30	-3	4,386	-0.07%
2023/08/23	3	35.30	0	0.00	35.65	3	4,403	0.07%
2023/08/21	0	0.00	1	35.55	35.45	-1	4,624	-0.02%
2023/08/18	1	35.60	0	0.00	35.60	1	4,850	0.02%
2023/08/17	0	0.00	1	35.65	35.90	-1	4,859	-0.02%
2023/08/14	6	35.11	1	35.15	35.00	5	4,906	0.10%
2023/08/11	2	36.90	0	0.00	36.40	2	4,859	0.04%
2023/08/09	0	0.00	1	37.45	37.15	-1	4,791	-0.02%
2023/08/08	0	0.00	11	37.65	37.75	-11	4,765	-0.23%
2023/08/07	3	37.63	4	37.49	37.55	-1	4,735	-0.02%
2023/08/04	235	37.44	4,089	37.42	37.25	-3,854	4,646	-82.94%	大買/大賣/鉅額交易
2023/08/02	7,817.3	41.34	3,956	41.31	41.35	3,861.3	4,297	89.84%	大買/大賣/鉅額交易
2023/07/31	0	37.70	0	0.00	37.60	0	3,499	0.00%
2023/07/28	1	37.80	0	0.00	37.80	1	3,457	0.03%
2023/07/27	6	37.78	1	37.90	38.20	5	3,365	0.15%
2023/07/25	0	0.00	3	35.65	36.15	-3	3,276	-0.09%
2023/07/24	0	0.00	11	35.75	35.60	-11	3,270	-0.34%
2023/07/21	5	36.66	1	36.80	36.60	4	3,243	0.12%
2023/07/20	0	0.00	0.4	37.50	37.50	-0.4	3,245	-0.01%
2023/07/18	3	38.82	9	38.56	38.20	-6	3,235	-0.19%
2023/07/17	10	39.05	1	39.00	39.10	9	3,200	0.28%
2023/07/14	0	0.00	16	38.62	38.55	-16	3,193	-0.50%
2023/07/13	1	38.69	2	38.50	38.35	-1	3,231	-0.03%
2023/07/11	9	39.57	10	40.00	39.15	-1	3,190	-0.03%
2023/07/10	28	40.61	3.1	40.69	40.95	24.9	3,058	0.81%
2023/07/07	2	38.95	3	39.25	39.20	-1	2,909	-0.03%
2023/07/06	2	39.50	1.1	39.53	39.45	0.9	2,912	0.03%
2023/07/05	0	0.00	1.1	39.34	39.10	-1.1	2,871	-0.04%
2023/07/04	1	38.85	1	38.90	38.85	0	2,846	0.00%
2023/07/03	2	38.40	10	38.45	38.45	-8	2,860	-0.28%
2023/06/30	2	38.10	0	38.25	38.35	2	2,848	0.07%
2023/06/29	0	0.00	5	38.35	38.30	-5	2,825	-0.18%
2023/06/28	0.3	38.57	5	38.70	38.45	-4.8	2,804	-0.17%
2023/06/27	7	40.20	9	39.49	38.95	-2	2,766	-0.07%
2023/06/26	31	39.34	9	39.38	39.45	22	2,568	0.86%
2023/06/21	1	38.30	0	0.00	38.25	1	2,470	0.04%
2023/06/19	1	38.60	0	0.00	38.70	1	2,510	0.04%
2023/06/16	10	39.00	0	0.00	38.80	10	2,542	0.39%
2023/06/15	8	38.99	0	0.00	39.20	8	2,546	0.31%
2023/06/14	1	38.50	2.2	39.18	38.80	-1.2	2,531	-0.05%
2023/06/13	5	39.37	5.2	39.47	39.10	-0.2	2,512	-0.01%
2023/06/12	6	38.75	1	38.20	38.10	5	2,290	0.22%
2023/06/08	2.3	38.65	2	38.50	38.55	0.3	2,348	0.01%
2023/06/07	12.2	38.85	15.3	38.90	39.25	-3.1	2,324	-0.13%
2023/06/06	0.1	37.60	0.2	37.70	37.60	-0.1	2,156	0.00%
2023/06/05	2.1	37.90	1	37.85	37.95	1.1	2,165	0.05%
2023/06/02	0	0.00	1	37.45	37.35	-1	2,155	-0.05%
2023/06/01	0	0.00	63	36.95	36.95	-63	2,145	-2.94%
2023/05/31	0.1	37.25	0	0.00	37.20	0.1	2,133	0.00%
2023/05/30	0.6	37.45	0	0.00	37.15	0.6	2,121	0.03%
2023/05/29	0.7	37.64	0	0.00	37.40	0.7	2,132	0.03%
2023/05/26	13.8	37.98	3	38.00	37.55	10.8	2,113	0.51%
2023/05/25	5.3	39.45	3	39.23	38.85	2.3	2,011	0.11%
2023/05/24	9	39.13	28	38.82	39.55	-19	1,899	-1.00%
2023/05/23	13	37.90	2	37.85	37.85	11	1,676	0.66%
2023/05/22	4.1	37.32	2	37.50	37.60	2.1	1,632	0.13%
2023/05/19	1	36.45	1.1	36.62	36.60	-0.1	1,581	-0.01%
2023/05/18	0.3	36.23	0	0.00	36.05	0.3	1,573	0.02%
2023/05/17	1.3	36.13	2	36.15	36.10	-0.7	1,587	-0.04%
2023/05/15	0	0.00	2	35.50	35.90	-2	1,587	-0.13%
2023/05/12	2	35.45	0	0.00	35.55	2	1,599	0.13%
2023/05/11	3.4	36.15	0	0.00	35.80	3.4	1,638	0.21%
2023/05/10	0	0.00	1.3	36.08	36.15	-1.3	1,682	-0.08%
2023/05/08	0.1	36.65	0	0.00	36.55	0.1	1,752	0.01%
2023/05/05	2	37.30	0	0.00	37.10	2	1,907	0.10%
2023/05/04	0	0.00	0	36.70	36.20	0	2,045	0.00%
2023/05/03	0.1	36.75	0	0.00	36.50	0.1	2,083	0.00%
2023/05/02	0.1	36.55	0	0.00	36.55	0.1	2,100	0.00%
2023/04/28	1	36.50	1	36.25	36.35	0	2,106	0.00%
2023/04/27	0	0.00	2	35.65	35.90	-2	2,099	-0.10%
2023/04/25	6	35.12	6.2	35.74	34.95	-0.2	2,091	-0.01%
2023/04/24	1.2	36.09	1.2	35.77	35.75	0	2,071	0.00%
2023/04/21	0.1	36.15	1	36.55	35.65	-0.9	2,072	-0.04%
2023/04/20	1.1	36.79	0	0.00	36.50	1.1	2,049	0.06%
2023/04/18	3	38.28	3	38.30	37.75	0	2,022	0.00%
2023/04/17	0	0.00	5	37.87	37.95	-5	1,985	-0.25%
2023/04/14	3	37.32	2	37.45	37.20	1	1,949	0.05%
2023/04/13	2	37.20	2	37.25	36.90	0	1,930	0.00%
2023/04/12	2	37.63	3	37.65	37.40	-1	1,925	-0.05%
2023/04/11	2	37.48	0	0.00	37.50	2	1,903	0.11%
2023/04/10	2	37.05	0	0.00	37.10	2	1,866	0.11%
2023/04/07	5	37.21	1	36.55	37.30	4	1,861	0.21%
2023/04/06	1	37.60	0	37.25	36.75	1	1,842	0.05%
2023/03/29	0	36.53	0	0.00	36.35	0	1,817	0.00%
2023/03/28	0	36.75	0	0.00	36.40	0	1,827	0.00%
2023/03/27	0	37.05	0	0.00	36.90	0	1,819	0.00%
2023/03/24	0	0.00	3	37.45	37.05	-3	1,822	-0.16%
2023/03/21	0	37.00	0	0.00	36.75	0	1,759	0.00%
2023/03/17	3	36.05	0	0.00	35.30	3	1,717	0.17%
2023/03/16	2	36.40	0	0.00	35.95	2	1,702	0.12%
2023/03/15	1	36.10	0	0.00	36.10	1	1,682	0.06%
2023/03/14	7	37.86	4	37.10	36.10	3	1,768	0.17%
2023/03/10	0	0.00	4	36.50	36.60	-4	1,753	-0.23%
2023/03/08	2	37.25	0	0.00	37.85	2	1,784	0.11%
2023/03/07	9	37.43	2	37.60	37.55	7	1,773	0.39%
2023/03/02	2	36.25	0	0.00	36.40	2	1,807	0.11%
2023/02/24	0	37.26	0	0.00	37.00	0	1,906	0.00%
2023/02/22	0	0.00	1	36.85	36.90	-1	1,940	-0.05%
2023/02/17	2	37.30	0	0.00	37.20	2	2,314	0.09%
2023/02/15	2	37.45	2	36.68	36.60	0	2,368	0.00%
2023/02/13	0	0.00	27	36.85	36.90	-27	2,358	-1.14%
2023/02/10	0	0.00	4	37.40	37.00	-4	2,397	-0.17%
2023/02/09	1	37.75	0	0.00	37.60	1	2,389	0.04%
2023/02/08	1	38.60	0	0.00	38.60	1	2,348	0.04%
2023/02/06	0	0.00	1	38.30	38.35	-1	2,263	-0.04%
2023/02/03	1.1	38.89	20	38.51	38.95	-18.9	2,222	-0.85%
2023/02/02	11	37.94	14	37.81	37.60	-3	2,048	-0.15%
2023/02/01	1	34.95	4	35.65	35.70	-3	1,844	-0.16%
2023/01/31	15	34.35	0	0.00	34.65	15	1,806	0.83%
2023/01/17	0	0.00	2	33.70	33.35	-2	1,768	-0.11%
2023/01/12	1	33.60	2	33.75	33.65	-1	1,767	-0.06%
2023/01/10	5	33.50	2	33.65	33.45	3	1,765	0.17%
2023/01/06	2	33.25	0	0.00	33.10	2	1,765	0.11%
2022/12/28	1	32.70	1	32.05	32.00	0	1,787	0.00%
2022/12/22	0	0.00	7	32.65	32.95	-7	1,857	-0.38%
2022/12/19	0	32.90	1	32.90	32.80	-1	2,017	-0.05%
2022/12/15	1	33.20	0	0.00	33.30	1	2,027	0.05%
2022/12/14	3	33.27	1	33.10	33.10	2	2,032	0.10%
2022/12/13	7	33.24	0	0.00	32.90	7	2,045	0.34%
2022/12/12	0	0.00	2	33.08	33.50	-2	2,078	-0.10%
2022/12/09	3	33.40	0	0.00	33.75	3	2,199	0.14%
2022/12/08	2	33.13	11	33.21	33.20	-9	2,177	-0.41%
2022/12/07	4	33.86	0	0.00	33.65	4	2,169	0.18%
2022/12/06	10	35.17	4	35.63	34.45	6	2,152	0.28%
2022/12/05	20	34.46	24	34.84	35.25	-4	2,061	-0.19%
2022/12/02	1	34.30	1.3	34.28	34.30	-0.3	1,998	-0.02%
2022/12/01	1	34.25	2	34.40	34.10	-1	1,991	-0.05%
2022/11/30	2.3	33.65	4	33.78	33.90	-1.7	1,962	-0.09%
2022/11/28	4	33.00	0	0.00	33.50	4	1,952	0.20%
2022/11/25	1	33.95	0	0.00	33.25	1	1,943	0.05%
2022/11/23	110	35.32	106	34.46	34.30	4	1,908	0.21%	大買/大賣/
2022/11/21	3	33.00	1	33.05	33.45	2	1,798	0.11%
2022/11/18	5	34.00	4	33.95	33.40	1	1,786	0.06%
2022/11/17	7	34.14	4	34.36	34.25	3	1,754	0.17%
2022/11/16	23	34.71	23	35.04	35.00	0	1,701	0.00%
2022/11/15	11	33.19	16	33.91	34.45	-5	1,502	-0.33%
2022/11/14	1	30.50	1	31.30	31.35	0	1,397	0.00%
2022/11/11	2	30.00	0	0.00	30.00	2	1,374	0.15%
2022/11/10	6	30.45	5	30.35	30.25	1	1,365	0.07%
2022/11/09	3	30.52	0	0.00	30.20	3	1,380	0.22%
2022/11/08	1	30.35	6	29.95	29.95	-5	1,416	-0.35%
2022/11/02	0	0.00	1	29.00	29.05	-1	1,428	-0.07%
2022/10/31	2	27.90	0	0.00	27.70	2	1,443	0.14%
2022/10/26	3	27.60	0	0.00	27.10	3	1,520	0.20%
2022/10/18	0	28.75	0	0.00	28.95	0	1,543	0.00%
2022/10/14	0	0.00	1	29.00	29.05	-1	1,550	-0.06%
2022/10/12	5	29.00	5	29.00	29.20	0	1,547	0.00%
2022/10/06	1	31.40	0	0.00	30.95	1	1,560	0.06%
2022/10/05	4	31.50	3	31.43	31.15	1	1,598	0.06%
2022/10/04	2	30.75	3	30.80	30.90	-1	1,645	-0.06%
2022/09/28	10	29.86	10	29.59	29.30	0	1,639	0.00%
2022/09/27	0	32.80	0	0.00	32.50	0	1,522	0.00%
2022/09/23	4	35.36	0	0.00	35.05	4	1,523	0.26%
2022/09/21	2	35.60	0	0.00	35.60	2	1,526	0.13%
2022/09/20	10	36.20	1	36.05	36.25	9	1,535	0.59%
2022/09/19	4	37.21	0	0.00	36.25	4	1,536	0.26%
2022/09/16	44	38.26	49	38.57	38.05	-5	1,501	-0.33%
2022/09/13	2	36.85	0	0.00	36.80	2	1,425	0.14%
2022/09/12	0	0.00	2	36.75	37.25	-2	1,469	-0.14%
2022/09/08	2	36.00	0	0.00	36.45	2	1,499	0.13%
2022/09/05	1	37.05	0	0.00	36.95	1	1,552	0.06%
2022/09/02	6	37.95	0	0.00	37.60	6	1,568	0.38%
2022/09/01	0	0.00	2	38.55	38.30	-2	1,566	-0.13%
2022/08/31	0	0.00	1	38.70	38.80	-1	1,577	-0.06%
2022/08/26	7	38.96	0	0.00	38.90	7	1,630	0.43%
2022/08/25	0	0.00	4	38.75	38.55	-4	1,711	-0.23%
2022/08/23	0	37.85	0	0.00	37.90	0	1,794	0.00%
2022/08/22	1	38.65	0	0.00	38.30	1	1,819	0.05%
2022/08/19	0	0.00	3	39.35	39.15	-3	1,818	-0.16%
2022/08/18	3	38.40	0	0.00	38.40	3	1,800	0.17%
2022/08/17	0	0.00	0	39.00	39.00	0	1,792	0.00%
2022/08/16	2	38.68	2	38.85	38.70	0	1,778	0.00%
2022/08/15	0	0.00	2	38.85	39.05	-2	1,768	-0.11%
2022/08/12	0	0.00	1	37.50	37.60	-1	1,733	-0.06%
2022/08/10	1	37.20	0	0.00	37.15	1	1,718	0.06%
2022/08/04	0	34.60	0	0.00	35.40	0	1,793	0.00%
2022/08/02	3	37.00	3	36.80	36.75	0	1,840	0.00%
2022/07/29	2	37.15	0	0.00	37.10	2	1,873	0.11%
2022/07/27	0	0.00	4	37.63	37.70	-4	1,960	-0.20%
2022/07/26	2	39.10	0	39.25	39.00	2	1,979	0.10%
2022/07/25	0	39.25	0	0.00	39.35	0	1,985	0.00%
2022/07/22	0	0.00	2	39.30	39.00	-2	2,005	-0.10%
2022/07/21	7	38.63	0	0.00	39.50	7	2,058	0.34%
2022/07/19	1	38.65	1	38.90	38.50	0	2,131	0.00%
2022/07/18	0	0.00	5	39.00	38.90	-5	2,225	-0.22%
2022/07/14	4	37.54	3	37.62	37.95	1	2,257	0.04%
2022/07/13	6	37.78	12	37.28	37.55	-6	2,260	-0.26%
2022/07/12	3	36.47	0	0.00	35.35	3	2,249	0.13%
2022/07/11	1	38.85	1	38.80	38.60	0	2,244	0.00%
2022/07/08	0	0.00	1	39.60	39.90	-1	2,292	-0.04%
2022/07/07	1	38.55	0	0.00	38.60	1	2,306	0.04%
2022/07/06	3	39.07	5	38.15	37.75	-2	2,326	-0.09%
2022/07/05	4	39.26	3	39.30	39.30	1	2,382	0.04%
2022/07/04	3	38.53	0	38.30	38.25	3	2,382	0.13%
2022/07/01	0	0.00	3	39.63	38.50	-3	2,441	-0.12%
2022/06/30	0	0.00	1	40.95	40.90	-1	2,436	-0.04%
2022/06/28	1	42.75	0	0.00	42.75	1	2,487	0.04%
2022/06/23	0	0.00	1	41.00	40.35	-1	2,724	-0.04%
2022/06/22	0	0.00	1	40.75	40.70	-1	2,749	-0.04%
2022/06/21	0	41.00	0	0.00	41.70	0	2,757	0.00%
2022/06/20	0	0.00	5	41.30	40.55	-5	2,785	-0.18%
2022/06/17	1	42.60	20	42.44	42.65	-19	2,810	-0.68%
2022/06/16	0	0.00	5	44.15	43.70	-5	2,789	-0.18%
2022/06/15	0	44.95	0	0.00	44.70	0	2,775	0.00%
2022/06/14	5	44.60	0	0.00	44.70	5	2,789	0.18%
2022/06/13	1	45.10	0	0.00	45.10	1	2,780	0.04%
2022/06/10	6	45.92	0	0.00	45.90	6	2,807	0.21%
2022/06/09	6	45.83	7	45.80	45.80	-1	2,829	-0.04%
2022/06/08	0	0.00	2	45.90	45.90	-2	2,836	-0.07%
2022/06/07	1	45.60	0	0.00	45.60	1	2,885	0.03%
2022/06/02	3.5	45.96	4	46.00	45.95	-0.5	3,037	-0.02%
2022/05/30	0	0.00	2	48.08	47.85	-2	3,161	-0.06%
2022/05/27	0	0.00	3	47.57	47.70	-3	3,209	-0.09%
2022/05/25	0	0.00	1	47.25	47.00	-1	3,471	-0.03%
2022/05/23	0	0.00	6	47.55	47.50	-6	4,710	-0.13%
2022/05/19	2	46.23	2	46.50	46.90	0	5,313	0.00%
2022/05/16	2	46.03	1	46.20	45.85	1	5,411	0.02%
2022/05/13	1	45.60	0	0.00	45.55	1	5,443	0.02%
2022/05/12	14	45.68	14	47.04	45.00	0	5,589	0.00%
2022/05/11	11	47.34	6	47.52	47.35	5	5,564	0.09%
2022/05/10	3	48.05	3	48.32	48.95	0	5,566	0.00%
2022/05/09	0	0.00	6	48.57	48.30	-6	5,703	-0.11%
2022/05/06	0	0.00	2	49.35	49.60	-2	5,743	-0.03%
2022/05/05	1	50.00	1	50.30	50.50	0	5,803	0.00%
2022/05/04	0	0.00	2	49.28	49.30	-2	5,755	-0.03%
2022/05/03	1	48.50	0	0.00	48.40	1	5,759	0.02%
2022/04/29	0	0.00	5	49.25	49.00	-5	5,825	-0.09%
2022/04/28	2	48.65	0	0.00	49.00	2	5,840	0.03%
2022/04/27	3	48.42	36	48.20	48.40	-33	5,824	-0.57%
2022/04/26	3	49.40	0	0.00	49.30	3	5,785	0.05%
2022/04/25	2	49.05	2	49.25	49.30	0	5,812	0.00%
2022/04/22	43	51.02	40	51.36	51.00	3	5,753	0.05%
2022/04/21	1	50.40	6	50.32	50.20	-5	5,684	-0.09%
2022/04/20	3	50.05	1	50.00	49.90	2	5,655	0.04%
2022/04/19	3	50.10	0	0.00	49.90	3	5,658	0.05%
2022/04/18	1	49.65	0	0.00	49.70	1	5,681	0.02%
2022/04/15	3	50.30	5	50.68	50.20	-2	5,680	-0.04%
2022/04/14	1	51.20	0	0.00	51.60	1	5,704	0.02%
2022/04/12	1	49.40	0	0.00	49.50	1	5,785	0.02%
2022/04/11	3	49.97	0	0.00	50.50	3	5,866	0.05%
2022/03/31	3	51.60	4	51.05	51.10	-1	6,173	-0.02%
2022/03/30	16	52.41	17	51.85	51.50	-1	6,164	-0.02%
2022/03/29	1	50.70	2	51.60	51.60	-1	6,011	-0.02%
2022/03/28	0	0.00	2	50.00	50.40	-2	5,977	-0.03%
2022/03/25	3	50.50	1	50.70	50.50	2	6,080	0.03%
2022/03/24	2	50.30	0	0.00	50.20	2	6,071	0.03%
2022/03/23	35	50.90	5	50.70	50.60	30	6,072	0.49%
2022/03/22	2	50.70	3	50.87	50.40	-1	6,054	-0.02%
2022/03/18	0	0.00	10	49.25	48.95	-10	6,044	-0.17%
2022/03/17	2	49.00	1	49.00	49.05	1	6,112	0.02%
2022/03/14	2	50.00	0	0.00	49.65	2	6,264	0.03%
2022/03/11	1	50.10	1	50.30	50.10	0	6,312	0.00%
2022/03/10	4	50.23	4	50.63	50.80	0	6,351	0.00%
2022/03/09	15	48.31	1	48.55	49.25	14	6,374	0.22%
2022/03/08	5	48.98	3	48.87	47.65	2	6,453	0.03%
2022/03/07	7	50.04	0	0.00	49.80	7	6,689	0.10%
2022/03/04	4	51.45	3	51.80	51.30	1	6,628	0.02%
2022/03/03	3	51.00	5	51.00	51.00	-2	6,647	-0.03%
2022/03/02	11	51.31	4	51.28	51.10	7	6,808	0.10%
2022/03/01	6	51.22	0	0.00	51.20	6	6,827	0.09%
2022/02/25	6	52.28	71	52.15	51.80	-65	6,866	-0.95%
2022/02/24	27	54.01	27	53.98	50.90	0	6,926	0.00%
2022/02/23	10	53.43	15	53.39	52.90	-5	6,216	-0.08%
2022/02/22	8	52.80	1	52.50	53.40	7	6,018	0.12%
2022/02/21	3	52.47	10	52.23	53.00	-7	6,049	-0.12%
2022/02/18	15	50.91	7	50.84	50.70	8	5,974	0.13%
2022/02/17	3	50.63	5	50.60	50.60	-2	6,209	-0.03%
2022/02/16	7	51.40	5	51.02	50.90	2	6,871	0.03%
2022/02/15	5	51.24	2	50.90	51.20	3	7,101	0.04%
2022/02/14	5	51.94	17	51.11	50.90	-12	7,280	-0.16%
2022/02/11	8	51.91	0	0.00	51.90	8	7,317	0.11%
2022/02/10	11	51.63	5	51.40	51.70	6	7,522	0.08%
2022/02/09	2	51.40	15	51.74	51.80	-13	8,019	-0.16%
2022/02/08	0	0.00	4	50.60	50.30	-4	8,222	-0.05%
2022/01/26	6	46.95	1	46.95	46.90	5	8,426	0.06%
2022/01/25	2	47.00	0	0.00	46.85	2	9,026	0.02%
2022/01/24	2	47.60	0	0.00	46.95	2	9,842	0.02%
2022/01/21	1	49.10	12	49.09	48.80	-11	9,837	-0.11%
2022/01/20	1	49.45	0	0.00	49.60	1	9,886	0.01%
2022/01/19	2	49.65	5	50.20	49.55	-3	9,938	-0.03%
2022/01/18	10	50.70	4	50.50	49.90	6	10,025	0.06%
2022/01/17	0	0.00	1	49.15	49.20	-1	10,129	-0.01%
2022/01/14	0	0.00	2	49.33	49.10	-2	10,226	-0.02%
2022/01/13	0	0.00	10	49.45	49.45	-10	10,366	-0.10%
2022/01/12	1	49.40	20	49.42	49.50	-19	10,580	-0.18%
2022/01/11	0	0.00	2	49.95	49.40	-2	10,661	-0.02%
2022/01/10	1	49.70	0	49.50	49.70	1	10,782	0.01%
2022/01/07	9	49.29	5	49.36	49.20	4	10,856	0.04%
2022/01/06	3	50.23	5	50.40	50.30	-2	10,853	-0.02%
2022/01/05	9	51.08	1	51.30	50.90	8	10,922	0.07%
2022/01/04	1	50.30	13	51.24	51.40	-12	11,045	-0.11%
2022/01/03	1	50.40	14	50.20	50.20	-13	11,158	-0.12%
2021/12/30	8	51.60	6	51.62	51.10	2	11,530	0.02%
2021/12/29	3	50.18	6	50.37	50.20	-3	11,667	-0.03%
2021/12/28	0	0.00	1	49.45	49.40	-1	11,758	-0.01%
2021/12/27	2	50.23	5	50.24	49.90	-3	12,157	-0.02%
2021/12/23	0	0.00	1	50.00	49.85	-1	12,426	-0.01%
2021/12/22	6	49.55	3	49.80	49.55	3	12,547	0.02%
2021/12/21	13	50.35	6	50.31	50.20	7	12,615	0.06%
2021/12/20	0	0.00	1	49.00	49.10	-1	12,605	-0.01%
2021/12/17	3	48.33	1	48.45	48.30	2	12,742	0.02%
2021/12/16	1	48.70	0	0.00	48.65	1	12,971	0.01%
2021/12/15	1	48.70	0	0.00	48.70	1	13,218	0.01%
2021/12/14	6	48.55	1	48.75	48.70	5	13,938	0.04%
2021/12/13	4	48.98	0	0.00	49.60	4	14,296	0.03%
2021/12/10	36	49.14	1	49.00	49.00	35	14,595	0.24%
2021/12/09	40	50.80	2	50.30	50.30	38	14,855	0.26%
2021/12/08	0	0.00	13	50.20	50.00	-13	14,945	-0.09%
2021/12/07	7	49.91	2.4	50.09	50.00	4.6	14,954	0.03%
2021/12/06	7	50.49	6	50.70	50.60	1	14,946	0.01%
2021/12/03	12	49.93	1	49.90	50.00	11	14,982	0.07%
2021/12/02	2	49.83	0	0.00	49.75	2	15,039	0.01%
2021/12/01	11	50.79	8	51.64	50.80	3	15,171	0.02%
2021/11/30	7	49.14	3	49.18	49.05	4	14,883	0.03%
2021/11/29	2	48.30	1	48.35	48.50	1	14,972	0.01%
2021/11/26	22	49.32	3	48.95	49.10	19	14,967	0.13%
2021/11/25	2.2	50.73	1	50.70	50.60	1.2	14,927	0.01%
2021/11/24	25	50.58	2	50.80	50.80	23	14,935	0.15%
2021/11/23	11	51.62	0	0.00	51.40	11	15,077	0.07%
2021/11/22	0	54.37	10	54.15	53.80	-10	14,934	-0.07%
2021/11/19	8	53.29	10.9	53.33	53.50	-2.9	14,833	-0.02%
2021/11/18	30.3	53.95	15	54.14	52.90	15.3	14,815	0.10%
2021/11/17	3	56.50	12	56.67	56.20	-9	14,505	-0.06%
2021/11/16	10	56.54	48	56.64	55.70	-38	14,332	-0.27%
2021/11/15	21.1	57.02	29	57.47	56.70	-7.9	14,092	-0.06%
2021/11/12	53	53.63	11.5	53.91	54.10	41.5	13,465	0.31%
2021/11/11	3	53.13	2	52.95	53.00	1	13,244	0.01%
2021/11/10	4	52.12	8	51.86	52.30	-4	13,098	-0.03%
2021/11/09	23	50.81	1	51.20	51.40	22	12,967	0.17%
2021/11/08	44.6	51.69	75	53.15	51.00	-30.4	12,736	-0.24%
2021/11/05	34	54.24	4.3	54.08	54.70	29.7	12,220	0.24%
2021/11/04	2	52.95	4	53.10	53.00	-2	11,885	-0.02%
2021/11/03	17.1	53.23	21	52.77	52.70	-3.9	11,861	-0.03%
2021/11/02	43.2	53.81	754	54.94	52.80	-710.8	11,705	-6.07%	大賣/鉅額交易
2021/11/01	883	54.85	184	54.54	55.00	699	11,120	6.29%	大買/大賣/鉅額交易
2021/10/29	1	49.85	2	49.90	50.00	-1	10,330	-0.01%
2021/10/28	5	50.16	32	50.30	50.10	-27	10,288	-0.26%
2021/10/27	2	50.15	3	50.27	50.60	-1	10,257	-0.01%
2021/10/26	8	50.86	8	50.40	50.40	0	10,279	0.00%
2021/10/25	17	51.04	0	0.00	51.00	17	10,236	0.17%
2021/10/22	8	51.99	5	51.70	52.10	3	10,328	0.03%
2021/10/21	0	0.00	9.1	51.84	51.20	-9.1	10,454	-0.09%
2021/10/20	3	52.30	13	52.45	52.50	-10	10,387	-0.10%
2021/10/19	2	51.50	34	51.40	51.70	-32	10,324	-0.31%
2021/10/18	67	51.31	7	50.97	51.40	60	10,469	0.57%
2021/10/15	2	50.00	0	0.00	49.95	2	10,771	0.02%
2021/10/13	3	49.35	13	49.28	49.20	-10	11,804	-0.08%
2021/10/12	2	49.78	5	50.30	49.85	-3	12,045	-0.02%
2021/10/08	2	51.75	5	52.18	51.60	-3	12,565	-0.02%
2021/10/07	15	52.29	206	52.47	52.70	-191	13,491	-1.42%	大賣/鉅額交易
2021/10/06	350	52.07	157	51.16	52.20	193	13,794	1.40%	大買/大賣/鉅額交易
2021/10/05	17	49.75	14	49.96	51.30	3	13,520	0.02%
2021/10/04	107	51.61	110	51.82	49.90	-3	13,468	-0.02%	大買/大賣/
2021/10/01	0	0.00	0.1	50.10	50.00	-0.1	13,222	0.00%
2021/09/30	6.1	50.69	8.2	50.13	51.20	-2.1	13,329	-0.02%
2021/09/29	3	49.20	29.8	49.14	49.00	-26.8	13,692	-0.20%
2021/09/28	5	50.76	10	50.73	50.50	-5	14,339	-0.03%
2021/09/27	5	50.64	3	50.43	51.10	2	14,280	0.01%
2021/09/24	9	50.27	5	50.92	51.00	4	14,231	0.03%
2021/09/23	12.3	50.67	20	51.40	50.30	-7.7	14,114	-0.05%
2021/09/22	8.3	49.87	14	50.18	49.90	-5.8	13,911	-0.04%
2021/09/17	31	52.83	19	52.80	51.50	12	13,682	0.09%
2021/09/16	25	51.65	126	51.53	51.90	-101	13,032	-0.78%	大賣/鉅額交易
2021/09/15	136.2	51.16	20	51.29	51.00	116.2	12,655	0.92%	大買/鉅額交易
2021/09/14	11	50.48	23	51.01	51.80	-12	12,311	-0.10%
2021/09/13	1	50.10	2	50.12	49.80	-1	11,977	-0.01%
2021/09/10	9	49.09	8	49.00	49.20	1	11,946	0.01%
2021/09/09	0	48.08	0	0.00	48.90	0	12,059	0.00%
2021/09/08	3	47.45	1	47.70	47.30	2	12,285	0.02%
2021/09/07	6	48.87	19	48.95	49.15	-13	12,480	-0.10%
2021/09/06	3	49.95	8	50.53	49.50	-5	12,502	-0.04%
2021/09/03	1	48.85	0	0.00	48.65	1	12,276	0.01%
2021/09/02	3	48.80	0	0.00	48.60	3	12,248	0.02%
2021/09/01	8	49.76	2	49.70	49.90	6	12,108	0.05%
2021/08/31	4	48.85	8	49.10	49.80	-4	12,062	-0.03%
2021/08/30	7	48.55	0	0.00	48.60	7	11,971	0.06%
2021/08/27	1	48.45	10	48.96	48.45	-9	11,968	-0.08%
2021/08/26	11	47.59	22	47.19	47.55	-11	11,751	-0.09%
2021/08/25	2	47.90	0.3	47.50	47.95	1.7	11,751	0.01%
2021/08/24	2	47.18	2.3	47.96	47.05	-0.3	11,737	0.00%
2021/08/23	22	46.48	6	46.45	46.50	16	11,790	0.14%
2021/08/20	0	0.00	2	45.30	45.65	-2	11,844	-0.02%
2021/08/19	0	0.00	1	46.00	45.65	-1	11,855	-0.01%
2021/08/18	2	45.65	2	44.75	45.70	0	11,853	0.00%
2021/08/16	7	44.39	0	0.00	44.80	7	11,933	0.06%
2021/08/13	6	45.56	0.1	46.05	45.40	5.9	11,922	0.05%
2021/08/12	2	46.40	4	46.35	46.45	-2	11,946	-0.02%
2021/08/11	3	46.13	1	46.10	46.10	2	12,070	0.02%
2021/08/10	2	46.28	2	46.40	46.35	0	12,156	0.00%
2021/08/09	17	46.66	4	46.24	46.25	13	12,326	0.11%
2021/08/06	1	48.20	4	48.38	48.00	-3	12,349	-0.02%
2021/08/05	0	0.00	1	48.00	47.90	-1	12,478	-0.01%
2021/08/04	0	0.00	3	48.32	47.80	-3	12,774	-0.02%
2021/08/02	1	47.90	1	47.65	47.90	0	12,989	0.00%
2021/07/30	6.1	47.18	4	47.68	47.00	2.1	13,079	0.02%
2021/07/29	1	47.35	4	47.30	47.65	-3	13,135	-0.02%
2021/07/28	15	46.49	5	46.35	47.00	10	13,279	0.08%
2021/07/27	11	49.19	12	49.95	48.60	-1	13,399	-0.01%
2021/07/26	2	50.90	2	51.00	51.00	0	13,505	0.00%
2021/07/23	1	51.90	10	51.02	51.20	-9	13,593	-0.07%
2021/07/22	4.1	51.12	14	50.41	50.30	-9.9	13,704	-0.07%
2021/07/21	58.1	52.33	52	51.25	50.70	6.1	13,843	0.04%
2021/07/20	30.3	52.60	21	52.31	52.50	9.3	14,556	0.06%
2021/07/19	26	52.19	26	52.91	52.40	0	14,458	0.00%
2021/07/16	33	50.92	33	50.18	50.50	0	13,970	0.00%
2021/07/15	50.1	52.41	36	52.51	51.80	14.1	13,812	0.10%
2021/07/14	38	51.27	64	51.86	52.10	-26	13,442	-0.19%
2021/07/13	17	48.34	43	48.49	49.10	-26	12,527	-0.21%
2021/07/12	10	46.00	25	46.17	46.30	-15	12,177	-0.12%
2021/07/09	9	45.46	4.5	45.32	45.15	4.5	12,446	0.04%
2021/07/08	7	45.91	0	0.00	45.50	7	13,047	0.05%
2021/07/07	14.5	46.12	2	46.30	46.00	12.5	13,378	0.09%
2021/07/06	45	48.38	13	48.70	47.20	32	14,115	0.23%
2021/07/05	26	49.12	48	50.11	50.30	-22	14,311	-0.15%
2021/07/02	18	45.57	31	45.98	45.80	-13	15,458	-0.08%
2021/07/01	34	46.67	23	45.42	45.35	11	17,436	0.06%
2021/06/30	2	46.00	2	46.35	46.45	0	18,379	0.00%
2021/06/29	3	46.08	6	46.31	45.90	-3	18,480	-0.02%
2021/06/28	14	45.85	0	0.00	45.95	14	18,515	0.08%
2021/06/25	0	0.00	1	46.85	46.15	-1	18,577	-0.01%
2021/06/24	1	45.20	0	0.00	45.50	1	18,572	0.01%
2021/06/23	0	0.00	2.1	45.29	45.30	-2.1	18,610	-0.01%
2021/06/22	3	44.93	14	44.75	44.60	-11	18,669	-0.06%
2021/06/21	9	45.12	1	45.25	44.90	8	18,667	0.04%
2021/06/18	7	47.14	11	47.36	46.50	-4	18,622	-0.02%
2021/06/17	24	47.64	4	47.85	48.10	20	18,526	0.11%
2021/06/16	14	46.66	9	47.04	47.45	5	18,320	0.03%
2021/06/15	1	46.50	0	0.00	46.90	1	18,204	0.01%
2021/06/11	2	45.50	2	45.80	45.25	0	18,107	0.00%
2021/06/09	3	44.78	0	0.00	45.00	3	18,119	0.02%
2021/06/08	15	45.47	0	0.00	45.00	15	18,184	0.08%
2021/06/07	1	45.25	5	45.35	45.85	-4	18,242	-0.02%
2021/06/04	0	0.00	4	45.70	45.50	-4	18,284	-0.02%
2021/06/03	0	0.00	4	46.86	46.80	-4	18,230	-0.02%
2021/06/02	6	47.98	6	47.92	47.30	0	18,235	0.00%
2021/06/01	1	48.00	2	47.88	48.20	-1	18,217	-0.01%
2021/05/31	25	48.19	22	48.21	47.65	3	18,211	0.02%
2021/05/28	11	46.09	4	46.20	46.00	7	18,116	0.04%
2021/05/26	3	45.15	0	0.00	45.35	3	18,237	0.02%
2021/05/25	5	46.07	3	45.65	45.45	2	18,257	0.01%
2021/05/19	2	44.40	0	0.00	44.40	2	18,664	0.01%
2021/05/18	5	41.00	7	43.14	43.20	-2	18,690	-0.01%
2021/05/17	8	39.39	1	41.65	39.30	7	18,737	0.04%
2021/05/14	7	44.77	2	44.05	43.40	5	18,621	0.03%
2021/05/13	0	0.00	11	43.68	44.00	-11	18,559	-0.06%
2021/05/12	6	44.55	18.2	45.72	43.75	-12.2	18,474	-0.07%
2021/05/11	3	47.75	15	49.39	47.90	-12	18,350	-0.07%
2021/05/10	0	0.00	1	51.00	50.90	-1	18,357	-0.01%
2021/05/07	1	51.70	0.1	51.90	52.00	0.9	18,398	0.00%
2021/05/06	10	51.00	1	49.90	49.65	9	18,442	0.05%
2021/05/05	12	50.53	21	50.84	50.40	-9	18,373	-0.05%
2021/05/04	12	49.42	30	49.87	49.95	-18	18,316	-0.10%
2021/05/03	40	53.04	15	52.57	51.80	25	18,112	0.14%
2021/04/29	12	56.23	1	56.80	56.20	11	17,895	0.06%
2021/04/28	19	57.01	12	57.45	57.00	7	17,969	0.04%
2021/04/27	50	58.18	32	57.58	57.20	18	17,973	0.10%
2021/04/26	78	59.15	87.1	58.88	57.90	-9.1	17,932	-0.05%
2021/04/23	13	54.51	15.3	54.48	55.80	-2.3	17,023	-0.01%
2021/04/22	21	54.55	13	54.15	53.00	8	17,246	0.05%
2021/04/21	6	55.50	57	55.87	55.30	-51	17,374	-0.29%
2021/04/20	56	57.69	13.1	57.32	56.40	42.9	17,962	0.24%
2021/04/19	58.1	56.02	72	56.69	56.50	-13.9	17,822	-0.08%
2021/04/16	42	58.01	42	57.68	56.80	0	17,894	0.00%
2021/04/15	51.2	57.31	89.4	57.28	58.30	-38.3	18,926	-0.20%
2021/04/14	169	55.51	119	55.45	56.20	50	19,774	0.25%	大買/大賣/
2021/04/13	64.1	58.01	48	58.49	56.00	16.1	19,127	0.08%
2021/04/12	112	60.50	103	59.32	58.90	9	18,691	0.05%	大買/大賣/
2021/04/09	68	57.44	121	57.72	57.30	-53	17,768	-0.30%	大賣/
2021/04/08	180.1	58.86	194	59.41	58.50	-13.9	17,049	-0.08%	大買/大賣/
2021/04/07	649	55.40	621.6	55.48	55.70	27.4	15,209	0.18%	大買/大賣/
2021/04/06	90	49.57	52.1	49.61	50.70	37.9	13,272	0.29%
2021/04/01	7	46.03	9.3	46.16	46.10	-2.3	12,306	-0.02%
2021/03/31	6	45.58	2	45.70	45.30	4	12,198	0.03%
2021/03/30	3	45.97	0	0.00	45.80	3	12,179	0.02%
2021/03/26	2	44.75	1	44.50	45.55	1	12,100	0.01%
2021/03/25	8.7	44.65	0	0.00	44.20	8.7	12,107	0.07%
2021/03/24	6.2	45.16	2	45.25	45.05	4.2	12,108	0.03%
2021/03/23	0	0.00	3	46.03	45.65	-3	12,143	-0.02%
2021/03/22	1	45.95	0	0.00	45.80	1	12,126	0.01%
2021/03/19	5	46.18	16.7	46.28	45.95	-11.7	12,181	-0.10%
2021/03/18	5	47.55	9	47.12	46.80	-4	12,178	-0.03%
2021/03/17	4	46.55	1	46.30	46.30	3	12,148	0.02%
2021/03/16	3	45.73	0	0.00	45.75	3	12,224	0.02%
2021/03/15	3	46.05	0	0.00	46.05	3	12,296	0.02%
2021/03/12	2	45.93	6	46.30	45.80	-4	12,346	-0.03%
2021/03/11	5	46.28	0	0.00	46.30	5	12,673	0.04%
2021/03/10	1	46.25	1	46.40	47.00	0	12,736	0.00%
2021/03/09	0	0.00	7	45.43	45.75	-7	12,712	-0.06%
2021/03/08	20	47.21	19	46.55	46.25	1	12,814	0.01%
2021/03/05	2	45.65	1	45.90	45.70	1	13,134	0.01%
2021/03/04	3	46.77	1	46.25	46.15	2	13,551	0.01%
2021/03/03	0	0.00	2	47.05	47.10	-2	13,606	-0.01%
2021/03/02	8	47.86	7	48.11	46.85	1	13,607	0.01%
2021/02/26	7	47.21	14	47.26	48.40	-7	13,529	-0.05%
2021/02/25	4	47.41	9	47.49	47.70	-5	13,563	-0.04%
2021/02/24	1	46.90	3	47.67	46.80	-2	13,587	-0.01%
2021/02/23	3	47.85	4	48.06	47.90	-1	13,656	-0.01%
2021/02/22	12	48.10	13.4	48.03	48.60	-1.4	13,745	-0.01%
2021/02/19	1	45.20	2.3	45.52	45.70	-1.3	14,229	-0.01%
2021/02/18	9	46.08	7.1	45.88	46.00	1.9	14,850	0.01%
2021/02/17	16	44.11	13.6	44.29	45.30	2.4	14,789	0.02%
2021/02/05	3	42.85	2.7	42.60	42.90	0.3	14,707	0.00%
2021/02/04	8.6	42.89	3.1	42.64	42.50	5.5	14,995	0.04%
2021/02/03	11	42.64	12.7	42.81	42.40	-1.7	15,043	-0.01%
2021/02/02	10.5	43.48	14.1	43.24	43.20	-3.7	15,072	-0.02%
2021/02/01	20	42.60	14	42.95	43.40	6	15,060	0.04%
2021/01/29	8	45.01	12	45.32	43.90	-4	14,927	-0.03%
2021/01/28	12.1	45.40	2	45.45	45.00	10.1	14,845	0.07%
2021/01/27	0.2	47.30	3.1	47.06	46.85	-2.9	14,729	-0.02%
2021/01/26	10.2	47.57	9	47.53	47.15	1.2	14,693	0.01%
2021/01/25	4	47.64	11.3	47.93	48.35	-7.3	14,641	-0.05%
2021/01/22	4	48.18	17	48.07	48.75	-13	14,545	-0.09%
2021/01/21	23.3	48.64	8	48.26	47.80	15.3	14,489	0.11%
2021/01/20	8	48.58	26	48.26	47.75	-18	14,271	-0.13%
2021/01/19	45	50.18	30	49.45	50.00	15	14,077	0.11%
2021/01/18	0	49.55	46	48.98	49.55	-46	13,862	-0.33%
2021/01/15	25.3	50.33	20	50.79	49.15	5.3	13,762	0.04%
2021/01/14	48	50.49	15	50.42	50.10	33	13,352	0.25%
2021/01/13	23	49.77	21	49.56	50.40	2	13,297	0.02%
2021/01/12	10	47.91	11	46.96	46.25	-1	12,807	-0.01%
2021/01/11	22	48.70	38	48.42	48.65	-16	12,709	-0.13%
2021/01/08	220	49.83	300	49.37	48.10	-80	12,518	-0.64%	大買/大賣/
2021/01/07	141	47.25	63	48.05	48.75	78	11,205	0.70%	大買/
2021/01/06	0	0.00	7	44.88	44.35	-7	10,130	-0.07%
2021/01/04	1	45.15	1	45.00	45.20	0	10,236	0.00%
2020/12/30	10	43.52	5	43.45	43.50	5	10,447	0.05%
2020/12/29	4	44.85	1	44.35	44.35	3	10,435	0.03%
2020/12/28	0	0.00	2	44.60	44.50	-2	10,393	-0.02%
2020/12/25	1	44.85	1	44.85	44.85	0	10,409	0.00%
2020/12/24	0	0.00	14	44.26	45.00	-14	10,430	-0.13%
2020/12/23	11	43.85	10	43.85	43.85	1	10,466	0.01%
2020/12/22	1	44.95	0	0.00	43.75	1	10,695	0.01%
2020/12/21	8	44.45	14	44.91	44.90	-6	10,840	-0.06%
2020/12/18	11	44.51	7	44.36	44.45	4	10,865	0.04%
2020/12/17	1	43.30	5	43.16	43.40	-4	10,947	-0.04%
2020/12/16	2	44.25	8	44.25	44.20	-6	11,040	-0.05%
2020/12/15	6	44.32	0	0.00	43.55	6	11,443	0.05%
2020/12/14	5	44.85	2	44.90	44.90	3	11,588	0.03%
2020/12/11	9	45.28	13	45.63	45.60	-4	12,774	-0.03%
2020/12/10	7	45.94	3	46.07	45.80	4	12,929	0.03%
2020/12/09	4	46.93	0	0.00	46.90	4	13,201	0.03%
2020/12/08	4	46.90	0	0.00	46.80	4	13,662	0.03%
2020/12/07	7	47.78	8	47.33	47.50	-1	14,401	-0.01%
2020/12/04	1	47.60	4	47.58	47.60	-3	14,226	-0.02%
2020/12/03	0	0.00	3	46.65	46.60	-3	14,821	-0.02%
2020/12/02	2	47.50	7	47.24	47.00	-5	14,954	-0.03%
2020/12/01	16	48.89	26	48.54	47.90	-10	14,996	-0.07%
2020/11/30	26	47.76	10	47.74	47.50	16	14,698	0.11%
2020/11/27	3	46.17	4	46.58	46.60	-1	14,331	-0.01%
2020/11/26	3	45.70	1	45.55	45.95	2	14,300	0.01%
2020/11/25	3	45.68	7	45.46	45.35	-4	14,366	-0.03%
2020/11/24	9	45.69	8	45.37	45.05	1	14,527	0.01%
2020/11/23	4	45.96	5	46.04	46.00	-1	15,203	-0.01%
2020/11/20	7	46.36	12	45.90	45.90	-5	15,209	-0.03%
2020/11/19	10	46.98	18	46.96	46.80	-8	15,140	-0.05%
2020/11/18	116	47.98	117	48.07	46.55	-1	15,155	-0.01%	大買/大賣/
2020/11/17	28	46.99	24	46.85	47.25	4	14,488	0.03%
2020/11/16	5	45.30	3	45.25	44.90	2	14,093	0.01%
2020/11/13	1	44.90	6	45.08	45.15	-5	14,087	-0.04%
2020/11/12	30	46.09	26	46.11	45.65	4	14,095	0.03%
2020/11/11	1	45.20	0	0.00	45.20	1	13,869	0.01%
2020/11/10	6	44.83	6	44.87	44.20	0	13,909	0.00%
2020/11/09	2	45.15	4	45.01	44.70	-2	13,870	-0.01%
2020/11/06	0	0.00	18	43.78	43.70	-18	13,774	-0.13%
2020/11/05	0	0.00	2	43.60	43.60	-2	13,815	-0.01%
2020/11/04	6	43.54	4	42.88	44.00	2	13,900	0.01%
2020/11/03	0	0.00	11	42.83	42.75	-11	14,007	-0.08%
2020/11/02	2	43.13	17	42.00	42.35	-15	14,218	-0.11%
2020/10/29	8	43.24	0	0.00	43.80	8	14,494	0.06%
2020/10/28	0	0.00	1	44.45	44.15	-1	14,865	-0.01%
2020/10/27	4	44.61	8	44.34	44.40	-4	14,978	-0.03%
2020/10/26	4	46.15	4	46.00	45.10	0	15,208	0.00%
2020/10/23	32	45.98	46	45.77	45.60	-14	15,461	-0.09%
2020/10/22	21	45.28	25	45.20	45.20	-4	15,881	-0.03%
2020/10/21	34	46.03	43	46.30	45.25	-9	16,590	-0.05%
2020/10/20	63	45.56	52	45.51	45.00	11	16,924	0.06%
2020/10/19	11	43.91	14	44.24	45.00	-3	17,990	-0.02%
2020/10/16	7	43.29	2	43.20	43.20	5	18,492	0.03%
2020/10/15	6	45.20	13	44.84	44.60	-7	18,748	-0.04%
2020/10/14	9	45.12	19	44.98	45.20	-10	19,042	-0.05%
2020/10/13	1	44.10	7	44.06	44.10	-6	19,334	-0.03%
2020/10/12	67	44.67	10	44.36	44.20	57	19,647	0.29%
2020/10/08	11	44.81	10	44.61	44.40	1	20,085	0.00%
2020/10/07	7	43.39	5	43.20	43.30	2	20,792	0.01%
2020/10/06	5	43.10	3	42.82	43.05	2	21,645	0.01%
2020/10/05	4	42.29	18	42.30	42.15	-14	22,185	-0.06%
2020/09/30	2	42.13	19	42.34	42.45	-17	22,652	-0.08%
2020/09/29	4	42.36	1	41.75	41.90	3	23,236	0.01%
2020/09/28	7	41.81	30	41.77	42.15	-23	24,542	-0.09%
2020/09/25	14	42.39	14	41.92	41.10	0	25,757	0.00%
2020/09/24	11	42.04	14	42.18	41.50	-3	26,543	-0.01%
2020/09/23	3	43.68	0	0.00	43.60	3	27,294	0.01%
2020/09/22	4	44.08	8	43.89	44.05	-4	28,013	-0.01%
2020/09/21	22	45.65	21	45.27	45.05	1	28,112	0.00%
2020/09/18	3	45.82	27	45.54	45.60	-24	28,313	-0.08%
2020/09/17	23	45.18	13	44.98	44.85	10	28,397	0.04%
2020/09/16	417	47.17	359	46.99	44.80	58	28,682	0.20%	大買/大賣/
2020/09/15	21	45.25	30	45.22	45.60	-9	27,687	-0.03%
2020/09/14	33	44.96	41	44.55	45.35	-8	27,735	-0.03%
2020/09/11	20	44.86	48	45.10	43.55	-28	27,740	-0.10%
2020/09/10	92	45.01	67.6	44.80	45.20	24.4	27,334	0.09%
2020/09/09	43	42.78	7	42.76	43.10	36	26,727	0.13%
2020/09/08	48	42.69	51	42.80	42.00	-3	26,769	-0.01%
2020/09/07	10	41.59	14	41.84	41.10	-4	26,467	-0.02%
2020/09/04	1	40.90	2	40.15	40.70	-1	26,733	0.00%
2020/09/03	2	40.58	6	40.44	40.00	-4	26,980	-0.01%
2020/09/02	8	40.83	5	40.70	40.70	3	27,512	0.01%
2020/09/01	13	41.11	1	40.60	41.45	12	27,554	0.04%
2020/08/31	11	41.50	8	41.52	40.90	3	28,092	0.01%
2020/08/28	6	42.23	14	42.47	41.95	-8	28,500	-0.03%
2020/08/27	22	42.90	66	43.59	43.00	-44	28,745	-0.15%
2020/08/26	2	40.23	3	40.62	40.55	-1	28,009	0.00%
2020/08/25	3	40.35	4	40.50	40.55	-1	27,928	0.00%
2020/08/24	39	40.80	31	40.78	40.95	8	27,802	0.03%
2020/08/21	26	38.09	18	37.91	38.60	8	27,556	0.03%
2020/08/20	24	36.38	30	37.20	36.00	-6	27,360	-0.02%
2020/08/19	3	40.55	6	40.37	39.80	-3	27,072	-0.01%
2020/08/18	3	40.73	2	40.80	40.65	1	26,969	0.00%
2020/08/17	3	41.08	7	41.02	41.60	-4	26,855	-0.01%
2020/08/14	15	39.71	22	39.67	40.00	-7	26,705	-0.03%
2020/08/13	8	40.93	3	41.67	40.80	5	26,553	0.02%
2020/08/12	2	41.58	30	41.75	41.70	-28	26,458	-0.11%
2020/08/11	1	43.30	5	42.98	42.35	-4	26,375	-0.02%
2020/08/10	3	44.57	8	44.34	43.80	-5	26,238	-0.02%
2020/08/07	10	44.14	4	43.80	44.10	6	26,110	0.02%
2020/08/06	8	43.58	12	44.58	43.30	-4	25,941	-0.02%
2020/08/05	14	45.32	9	45.31	44.90	5	25,721	0.02%
2020/08/04	4	45.98	6	45.80	45.50	-2	25,608	-0.01%
2020/08/03	4	45.18	18	45.39	45.00	-14	25,360	-0.06%
2020/07/31	7	42.69	3	43.03	43.50	4	24,925	0.02%
2020/07/30	7	43.15	4	43.26	42.85	3	24,777	0.01%
2020/07/29	23	42.09	11	42.61	42.05	12	24,471	0.05%
2020/07/28	15	41.20	21	41.65	42.45	-6	24,103	-0.02%
2020/07/27	47	42.76	25	43.00	41.30	22	23,559	0.09%
2020/07/24	28	46.01	26	46.60	45.25	2	22,739	0.01%
2020/07/23	203	48.99	165	45.47	46.40	38	22,027	0.17%	大買/大賣/
2020/07/22	115	48.09	117	48.12	48.90	-2	20,659	-0.01%	大買/大賣/
2020/07/21	24	47.27	47	47.07	46.50	-23	20,015	-0.11%
2020/07/20	20	46.29	8	47.01	46.00	12	19,641	0.06%
2020/07/17	17	48.70	23	48.78	47.95	-6	19,257	-0.03%
2020/07/16	18	49.49	22	49.25	49.90	-4	18,808	-0.02%
2020/07/15	27	49.39	13	49.76	48.00	14	18,398	0.08%
2020/07/14	96	51.27	75	51.27	49.55	21	17,841	0.12%
2020/07/13	13	49.20	11.6	50.21	51.70	1.4	16,851	0.01%
2020/07/10	32	47.42	62	47.09	47.00	-30	15,959	-0.19%
2020/07/09	27.2	49.21	16	49.60	48.00	11.2	15,411	0.07%
2020/07/08	90	50.90	87	51.05	50.40	3	14,907	0.02%
2020/07/07	114	51.56	78	50.69	49.55	36	14,327	0.25%	大買/
2020/07/06	46	49.72	44	49.71	51.20	2	12,979	0.02%
2020/07/03	50	44.49	128	45.11	46.60	-78	11,693	-0.67%	大賣/
2020/07/02	45	42.08	70	42.17	42.40	-25	10,655	-0.23%
2020/07/01	74	39.20	43.5	39.65	39.90	30.5	9,688	0.31%
2020/06/30	33	37.80	39	37.86	37.50	-6	8,861	-0.07%
2020/06/29	8	36.96	7	38.13	36.45	1	8,584	0.01%
2020/06/24	85	41.02	57	39.76	39.10	28	8,190	0.34%
2020/06/23	64	40.85	55	40.82	40.00	9	7,657	0.12%
2020/06/22	19	40.55	34	40.89	41.35	-15	7,114	-0.21%
2020/06/19	25	41.41	5	40.67	40.30	20	6,872	0.29%
2020/06/18	10	38.19	20	39.46	40.45	-10	6,544	-0.15%
2020/06/17	30	36.15	9	35.91	37.00	21	6,123	0.34%
2020/06/16	10	36.63	28	36.86	36.35	-18	5,960	-0.30%
2020/06/15	19	36.33	26	36.67	35.80	-7	5,797	-0.12%
2020/06/12	78	33.41	5	35.44	36.50	73	5,526	1.32%
2020/06/11	104	33.68	4	33.00	33.45	100	5,069	1.97%	大買/
2020/06/10	40	36.91	87	36.65	36.15	-47	4,599	-1.02%
2020/06/09	173	36.99	156.1	36.74	37.00	16.9	4,236	0.40%	大買/大賣/
2020/06/08	0	0.00	2	33.65	33.65	-2	3,662	-0.05%
2020/06/05	107	30.11	31.1	30.28	30.60	75.9	3,512	2.16%	大買/
2020/06/04	49	25.64	27	26.70	27.85	22	2,890	0.76%
2020/06/03	82	25.00	63	25.01	25.35	19	2,383	0.80%
2020/06/02	0	0.00	1	24.00	24.00	-1	1,930	-0.05%
2020/05/29	1	20.00	2	19.98	19.90	-1	1,838	-0.05%
2020/05/22	1	19.75	0	0.00	19.75	1	1,864	0.05%
2020/05/18	0	0.00	1	20.10	20.05	-1	1,920	-0.05%
2020/05/12	1	19.90	1	20.10	19.90	0	1,995	0.00%
2020/05/11	0	0.00	1	20.55	20.55	-1	1,973	-0.05%
2020/05/07	0	0.00	0.1	19.10	19.30	-0.1	1,901	0.00%
2020/05/06	0	0.00	5	18.95	19.05	-5	1,899	-0.26%
2020/05/05	0	0.00	5	18.95	18.95	-5	1,895	-0.26%
2020/05/04	0	0.00	4	18.95	18.95	-4	1,896	-0.21%
2020/04/30	0	0.00	10	19.60	19.40	-10	1,916	-0.52%
2020/04/29	0	0.00	6	19.17	19.25	-6	1,902	-0.32%
2020/04/21	3	18.77	4	18.30	18.15	-1	1,937	-0.05%
2020/04/17	0	0.00	7	19.41	19.20	-7	1,923	-0.36%
2020/04/15	0	0.00	1	19.25	19.30	-1	1,906	-0.05%
2020/04/14	2	19.18	10	19.45	19.05	-8	1,975	-0.41%
2020/04/10	20	18.50	3	18.25	17.95	17	2,033	0.84%
2020/04/09	3	17.05	3	17.32	17.25	0	2,005	0.00%
2020/04/08	2	16.30	0	0.00	16.70	2	2,015	0.10%
2020/04/06	2	15.80	0	0.00	15.80	2	1,977	0.10%
2020/04/01	5	15.90	0	0.00	16.05	5	1,971	0.25%
2020/03/26	1	16.10	0	0.00	16.00	1	1,971	0.05%
2020/03/25	0	0.00	2	16.00	16.00	-2	1,961	-0.10%
2020/03/23	1	14.00	4	14.48	14.45	-3	1,912	-0.16%
2020/03/20	0	0.00	1	15.15	15.05	-1	1,901	-0.05%
2020/03/19	6	14.26	0	0.00	14.00	6	1,871	0.32%
2020/03/18	1	15.35	0	0.00	15.55	1	1,800	0.06%
2020/03/17	2	16.35	0	0.00	16.20	2	1,772	0.11%
2020/03/16	2	18.10	12	18.00	17.50	-10	1,742	-0.57%
2020/03/13	2	17.30	5	17.30	18.60	-3	1,733	-0.17%
2020/03/12	5	20.19	0	0.00	19.20	5	1,659	0.30%
2020/03/11	0	0.00	5	21.15	21.20	-5	1,607	-0.31%
2020/03/10	3	21.28	1	21.15	21.15	2	1,593	0.13%
2020/03/09	2	22.05	2	21.65	21.65	0	1,567	0.00%
2020/03/06	8	22.39	7	22.48	22.50	1	1,520	0.07%
2020/03/05	2	21.70	3	21.90	21.90	-1	1,478	-0.07%
2020/03/04	3	21.87	25	21.71	21.65	-22	1,472	-1.49%
2020/03/02	4	21.45	2	21.50	21.40	2	1,455	0.14%
2020/02/27	2	22.10	1	22.15	21.85	1	1,433	0.07%
2020/02/26	1	22.25	2	22.35	22.20	-1	1,402	-0.07%
2020/02/25	4	22.28	0	0.00	22.20	4	1,387	0.29%
2020/02/24	8	22.50	1	22.50	22.40	7	1,389	0.50%
2020/02/21	5	22.30	0	0.00	22.30	5	1,345	0.37%
2020/02/18	0	0.00	2	22.10	22.20	-2	1,315	-0.15%
2020/02/17	3	22.40	0	0.00	22.25	3	1,301	0.23%
2020/02/14	6	22.23	0	0.00	22.40	6	1,243	0.48%
2020/02/12	0	0.00	4	21.30	21.25	-4	1,261	-0.32%
2020/02/11	15	21.20	11	21.15	21.15	4	1,262	0.32%
2020/02/10	3	20.75	3	20.60	20.90	0	1,261	0.00%
2020/02/06	1	21.15	1	21.10	21.05	0	1,271	0.00%
2020/02/03	0	0.00	1	20.30	20.50	-1	1,253	-0.08%
2020/01/30	1	21.80	0	0.00	21.20	1	1,220	0.08%
2020/01/17	0	0.00	2	22.20	22.20	-2	1,180	-0.17%
2020/01/16	3	22.23	0	0.00	22.20	3	1,191	0.25%
2020/01/14	1	22.20	0	0.00	22.20	1	1,204	0.08%
2020/01/13	1	22.25	0	0.00	22.20	1	1,192	0.08%
2020/01/09	2	22.40	0	0.00	22.20	2	1,189	0.17%
2020/01/08	7	23.12	7	23.14	22.60	0	1,169	0.00%
2020/01/07	0	0.00	18	22.71	22.60	-18	1,091	-1.65%
2020/01/06	5	23.15	0	0.00	22.95	5	1,037	0.48%
2020/01/03	12	22.60	0	0.00	22.60	12	948	1.27%
2020/01/02	10	22.56	0	0.00	22.45	10	917	1.09%
2019/12/31	3	22.45	0	0.00	22.45	3	893	0.34%
2019/12/30	5	22.39	4	22.20	22.20	1	885	0.11%
2019/12/27	0	0.00	3	22.35	22.30	-3	942	-0.32%
2019/12/25	3	22.20	0	0.00	22.30	3	982	0.30%
2019/12/19	5	21.95	1	22.10	21.95	4	1,192	0.34%
2019/12/17	0	0.00	13	21.80	21.85	-13	1,365	-0.95%
2019/12/10	0	0.00	4	21.88	22.20	-4	1,425	-0.28%
2019/12/02	0	0.00	20	21.63	21.60	-20	1,526	-1.31%
2019/11/29	1	21.65	0	0.00	21.60	1	1,559	0.06%
2019/11/08	0	0.00	9	22.48	22.45	-9	1,789	-0.50%
2019/11/01	1	22.85	0	0.00	22.80	1	2,016	0.05%
2019/10/31	1	22.95	1	23.00	22.95	0	2,160	0.00%
2019/10/30	0	0.00	1	22.70	22.70	-1	2,219	-0.05%
2019/10/24	1	22.70	0	0.00	22.55	1	2,419	0.04%
2019/10/18	1	22.90	0	0.00	22.90	1	2,627	0.04%
2019/10/15	1	22.90	1	22.85	22.90	0	2,756	0.00%
2019/10/14	0	0.00	1	23.30	23.20	-1	2,764	-0.04%
2019/10/09	0	0.00	126	23.21	23.25	-126	2,756	-4.57%	大賣/鉅額交易
2019/10/08	2	23.15	0	0.00	23.15	2	2,753	0.07%
2019/10/07	21	23.10	2	23.13	23.10	19	2,789	0.68%
2019/10/04	2	23.35	0	0.00	23.35	2	2,787	0.07%
2019/10/03	23	23.65	123	23.81	23.30	-100	2,788	-3.59%	大賣/
2019/10/02	100	23.06	0	0.00	23.20	100	2,746	3.64%
2019/10/01	0	0.00	3	23.50	23.25	-3	2,723	-0.11%
2019/09/27	63	23.64	100	24.14	23.55	-37	2,716	-1.36%
2019/09/26	1	23.85	1	23.80	23.90	0	2,733	0.00%
2019/09/25	0	0.00	5	23.69	23.80	-5	2,708	-0.18%
2019/09/24	161	24.03	10	23.87	23.55	151	2,727	5.54%	大買/鉅額交易
2019/09/23	12	23.50	14	23.56	23.80	-2	2,627	-0.08%
2019/09/20	1	22.85	0	0.00	22.85	1	2,514	0.04%
2019/09/18	0	0.00	1	22.45	22.40	-1	2,579	-0.04%
2019/09/17	3	22.52	2	22.40	22.50	1	2,605	0.04%
2019/09/16	0.1	22.40	0	0.00	22.55	0.1	2,621	0.00%
2019/09/11	0	0.00	2	22.55	22.60	-2	2,643	-0.08%
2019/09/10	0	0.00	1	22.40	22.50	-1	2,694	-0.04%
2019/09/09	1	22.45	0	0.00	22.40	1	2,713	0.04%
2019/09/05	0	0.00	1	22.25	22.25	-1	2,877	-0.03%
2019/09/02	0	21.90	0	0.00	21.95	0	2,923	0.00%
2019/08/30	0	21.85	0	0.00	21.95	0	2,969	0.00%
2019/08/29	2	21.70	1	21.65	21.70	1	3,030	0.03%
2019/08/28	6	21.88	0	0.00	21.65	6	3,152	0.19%
2019/08/27	2	21.75	0	0.00	21.85	2	3,275	0.06%
2019/08/26	7	22.38	6	22.25	21.90	1	3,272	0.03%
2019/08/23	0	21.95	3	21.97	21.95	-3	3,340	-0.09%
2019/08/22	1	22.05	4	22.20	22.00	-3	3,357	-0.09%
2019/08/21	1	22.10	2	22.15	22.10	-1	3,367	-0.03%
2019/08/20	2	22.15	0	0.00	22.05	2	3,426	0.06%
2019/08/19	6	21.99	2	21.95	21.95	4	3,439	0.12%
2019/08/16	0	0.00	2	22.45	22.35	-2	3,474	-0.06%
2019/08/15	5	22.90	4	22.78	22.60	1	3,563	0.03%
2019/08/13	1	22.80	1	22.65	22.70	0	3,515	0.00%
2019/08/12	1.6	22.45	0	0.00	22.30	1.6	3,470	0.05%
2019/08/08	0	0.00	1	22.30	22.05	-1	3,428	-0.03%
2019/08/07	2	22.05	1	22.05	22.05	1	3,416	0.03%
2019/08/06	3	22.20	24	22.01	21.90	-21	3,419	-0.61%
2019/08/05	5	22.13	7	22.34	21.90	-2	3,368	-0.06%
2019/08/02	32	23.15	17	23.24	22.55	15	3,345	0.45%
2019/08/01	2	23.08	3	23.13	23.05	-1	3,261	-0.03%
2019/07/31	30	23.45	27	23.48	23.55	3	3,224	0.09%
2019/07/30	2	22.50	2	22.63	22.60	0	3,202	0.00%
2019/07/29	2	22.58	1	22.60	22.60	1	3,307	0.03%
2019/07/26	0	0.00	1	22.40	22.40	-1	3,333	-0.03%
2019/07/25	0	0.00	1	22.40	22.60	-1	3,329	-0.03%
2019/07/24	1	22.45	1	22.65	22.40	0	3,310	0.00%
2019/07/23	20	22.80	20	22.65	22.70	0	3,285	0.00%
2019/07/22	1	22.65	3	22.77	22.80	-2	3,254	-0.06%
2019/07/19	1	22.00	0	0.00	22.00	1	3,101	0.03%
2019/07/18	0	0.00	10	21.90	21.90	-10	3,066	-0.33%
2019/07/12	0	0.00	1	21.30	21.15	-1	2,971	-0.03%
2019/07/11	1	21.40	1	21.35	21.25	0	2,997	0.00%
2019/07/10	0	0.00	1	20.80	20.80	-1	2,961	-0.03%
2019/07/09	1	20.70	0	0.00	20.90	1	2,956	0.03%
2019/07/03	3	21.30	14	21.36	21.20	-11	2,955	-0.37%
2019/07/02	1	20.95	3	20.75	20.65	-2	2,908	-0.07%
2019/07/01	2	20.73	1	20.75	21.00	1	2,898	0.03%
2019/06/28	0	21.00	0	0.00	21.05	0	2,851	0.00%
2019/06/27	2	21.45	0	0.00	21.30	2	2,835	0.07%
2019/06/26	0	0.00	2	21.30	21.30	-2	2,819	-0.07%
2019/06/25	3	21.52	1	21.45	21.45	2	2,804	0.07%
2019/06/19	1	21.10	3	21.00	21.05	-2	2,643	-0.08%
2019/06/18	2	21.20	19	21.12	21.10	-17	2,612	-0.65%
2019/06/17	1	21.75	2	21.85	21.75	-1	2,570	-0.04%
2019/06/14	5.3	21.78	2	21.70	21.80	3.3	2,636	0.12%
2019/06/13	12	22.01	27	21.88	21.80	-15	2,606	-0.58%
2019/06/12	2	21.15	10	21.40	21.40	-8	2,423	-0.33%
2019/06/11	1	20.95	3	20.95	21.00	-2	2,422	-0.08%
2019/06/10	2	21.70	3	21.60	21.60	-1	2,379	-0.04%
2019/06/06	2	21.35	25	21.38	21.35	-23	2,336	-0.98%
2019/06/05	20	21.20	10	21.16	21.20	10	2,293	0.44%
2019/06/04	2	21.58	30	21.54	21.45	-28	2,234	-1.25%
2019/06/03	20	21.14	8	20.99	21.20	12	2,113	0.57%
2019/05/31	5	20.30	0	0.00	20.40	5	1,998	0.25%
2019/05/30	26	20.52	12	20.55	20.25	14	1,985	0.70%
2019/05/28	0	0.00	5	20.10	19.85	-5	1,894	-0.26%
2019/05/27	0	0.00	18	20.20	19.85	-18	1,886	-0.95%
2019/05/24	10	19.60	0	0.00	19.60	10	1,855	0.54%
2019/05/23	9	20.24	16	19.94	20.00	-7	1,847	-0.38%
2019/05/22	35	20.17	5	20.35	19.95	30	1,804	1.66%
2019/05/21	1	19.30	0	0.00	19.55	1	1,728	0.06%
2019/05/10	6	20.08	1	20.40	19.30	5	1,624	0.31%
2019/05/09	0	0.00	14	20.30	20.20	-14	1,561	-0.90%
2019/05/07	15	20.41	16	20.43	20.25	-1	1,473	-0.07%
2019/05/06	10	19.98	50	19.58	19.90	-40	1,359	-2.94%
2019/05/03	15	18.97	9	18.81	19.00	6	1,204	0.50%
2019/04/30	5	18.80	0	0.00	18.75	5	1,141	0.44%
2019/04/23	0	0.00	4	18.65	18.70	-4	1,151	-0.35%
2019/04/22	15	18.82	0	0.00	18.75	15	1,180	1.27%
2019/04/19	0	0.00	1	18.80	18.85	-1	1,174	-0.09%
2019/04/17	1	19.00	0	0.00	19.00	1	1,135	0.09%
2019/04/11	1	18.65	0	0.00	18.60	1	1,132	0.09%
2019/04/10	4	18.65	0	0.00	18.65	4	1,104	0.36%
2019/04/09	20	18.60	0	0.00	18.60	20	1,094	1.83%
2019/03/25	0	0.00	20	18.71	18.60	-20	1,069	-1.87%
2019/03/22	7	19.05	0	0.00	18.80	7	1,078	0.65%
2019/03/21	3	19.05	0	0.00	19.00	3	1,072	0.28%
2019/03/19	5	18.90	12	19.34	19.40	-7	1,057	-0.66%
2019/03/14	5.5	18.87	5	18.90	18.60	0.5	1,002	0.05%
2019/03/07	20	18.60	20	18.70	18.60	0	1,016	0.00%
2019/03/06	20	18.65	20	18.70	18.65	0	1,035	0.00%
2019/03/05	4	18.53	5	18.55	18.50	-1	1,017	-0.10%
2019/03/04	20	18.75	0	0.00	18.75	20	1,015	1.97%
2019/02/27	2	19.05	0	0.00	18.80	2	1,000	0.20%
2019/02/25	0	0.00	8	18.60	18.55	-8	956	-0.84%
2019/02/21	2	19.40	3	19.67	19.40	-1	915	-0.11%
2019/02/20	0	0.00	1	19.60	19.80	-1	892	-0.11%
2019/02/18	0.5	19.20	5	19.30	19.30	-4.5	854	-0.53%
2019/02/14	1	19.30	0	0.00	19.35	1	856	0.12%
2019/02/13	0	0.00	5	19.20	19.25	-5	859	-0.58%
2019/02/12	0	0.00	5	19.10	19.10	-5	851	-0.59%
2019/02/11	10	19.15	0	0.00	19.15	10	862	1.16%
2019/01/29	1	19.00	0	0.00	19.00	1	868	0.12%
2019/01/28	6	19.53	5	19.25	19.20	1	877	0.11%
2019/01/23	0	19.30	0	0.00	19.40	0	898	0.00%
2019/01/22	0	19.15	0	0.00	19.30	0	922	0.00%
2019/01/18	3	19.35	0	0.00	19.45	3	1,009	0.30%
2019/01/16	1	19.40	0	0.00	19.40	1	1,042	0.10%
2019/01/15	2.5	19.67	1	19.95	19.55	1.5	1,039	0.15%
2019/01/14	0	0.00	1	19.25	19.25	-1	1,004	-0.10%
2019/01/10	0.5	18.20	0	0.00	18.35	0.5	979	0.05%
2019/01/04	1	18.00	0	0.00	17.90	1	1,038	0.10%
2018/12/20	0	0.00	3	18.45	18.45	-3	1,378	-0.22%
2018/12/19	2	18.80	0	0.00	18.65	2	1,390	0.14%
2018/12/17	0	19.70	0	0.00	19.80	0	1,381	0.00%
2018/12/11	2	19.60	0	0.00	19.55	2	1,395	0.14%
2018/12/10	0	0.00	1	20.10	20.10	-1	1,395	-0.07%
2018/12/03	0	0.00	1	19.80	19.85	-1	1,482	-0.07%
2018/11/30	1	19.55	1	19.55	19.50	0	1,520	0.00%
2018/11/22	0	0.00	32	18.95	18.75	-32	1,877	-1.70%
2018/11/16	0	0.00	7	18.76	18.65	-7	1,884	-0.37%
2018/11/14	0	0.00	2	18.88	18.90	-2	1,885	-0.11%
2018/11/13	1	18.20	0	0.00	18.45	1	1,893	0.05%
2018/11/12	7	18.70	0	0.00	18.50	7	1,891	0.37%
2018/11/09	0	0.00	18	18.89	18.90	-18	1,896	-0.95%
2018/11/08	0	0.00	3	18.95	18.90	-3	1,905	-0.16%
2018/11/06	0	0.00	1	18.30	18.30	-1	1,917	-0.05%
2018/10/30	4	16.98	2	17.43	16.85	2	1,896	0.11%
2018/10/29	3	16.73	0	0.00	16.60	3	1,882	0.16%
2018/10/26	2	17.18	0	0.00	17.00	2	1,916	0.10%
2018/10/25	1	18.45	0	0.00	18.20	1	1,875	0.05%
2018/10/24	0	0.00	2	19.30	19.30	-2	1,851	-0.11%
2018/10/23	0	0.00	0.2	19.20	19.20	-0.2	1,851	-0.01%
2018/10/22	0	0.00	9	19.40	19.50	-9	1,902	-0.47%
2018/10/17	0	0.00	0.7	19.55	19.80	-0.7	1,893	-0.04%
2018/10/16	0	0.00	1	20.25	19.90	-1	1,919	-0.05%
2018/10/15	0	0.00	0.1	20.00	19.95	-0.1	1,936	-0.01%
2018/10/12	1	19.60	10	19.40	20.00	-9	1,932	-0.47%
2018/10/09	0	0.00	0	21.00	21.00	0	1,852	0.00%
2018/10/05	0	0.00	3	21.10	20.90	-3	1,859	-0.16%
2018/10/03	6	22.15	1	22.55	22.10	5	1,801	0.28%
2018/10/01	1	21.55	0	0.00	21.70	1	1,733	0.06%
2018/09/28	1	21.45	1	21.75	21.50	0	1,743	0.00%
2018/09/27	0	0.00	3	21.63	21.75	-3	1,744	-0.17%
2018/09/25	0	0.00	3	21.05	21.10	-3	1,746	-0.17%
2018/09/21	1	20.75	1	20.80	20.80	0	1,739	0.00%
2018/09/20	12	20.55	0	0.00	20.60	12	1,743	0.69%
2018/09/18	0	0.00	1	20.60	20.60	-1	1,750	-0.06%
2018/09/13	0	0.00	15	20.73	20.70	-15	1,794	-0.84%
2018/09/11	3	20.75	0	0.00	20.70	3	1,848	0.16%
2018/09/10	10	20.58	2	21.33	20.40	8	1,876	0.43%
2018/09/07	6	21.91	17	21.79	21.55	-11	2,132	-0.52%
2018/09/06	6	22.40	2	22.48	22.55	4	2,131	0.19%
2018/09/05	12	22.96	31	23.08	22.90	-19	2,100	-0.90%
2018/09/04	0	0.00	3	22.03	22.10	-3	1,916	-0.16%
2018/08/31	0	0.00	1	20.45	21.00	-1	1,863	-0.05%
2018/08/23	1	20.50	0	0.00	20.55	1	2,261	0.04%
2018/08/20	0	0.00	5	20.55	20.40	-5	2,399	-0.21%
2018/08/16	5	20.20	0	0.00	20.55	5	2,439	0.20%
2018/08/15	5	20.35	1	20.40	20.55	4	2,474	0.16%
2018/08/13	0	0.00	1	20.50	20.60	-1	2,678	-0.04%
2018/08/08	1	21.55	0	0.00	21.40	1	3,237	0.03%
2018/08/07	0	21.45	0	0.00	21.55	0	3,282	0.00%
2018/08/02	23	22.05	45.2	22.12	21.40	-22.2	3,372	-0.66%
2018/08/01	2	21.20	0	0.00	21.10	2	3,328	0.06%
2018/07/31	0	0.00	12	21.15	21.30	-12	3,341	-0.36%
2018/07/30	0	0.00	15	21.45	21.15	-15	3,374	-0.44%
2018/07/27	7	21.94	21	21.41	21.70	-14	3,507	-0.40%
2018/07/25	5	20.75	0	0.00	20.70	5	3,543	0.14%
2018/07/24	0	0.00	2	20.50	20.60	-2	3,579	-0.06%
2018/07/23	4	20.24	0	0.00	20.25	4	3,597	0.11%
2018/07/19	7	21.30	9.7	21.24	21.20	-2.7	3,574	-0.08%
2018/07/18	1	21.00	0	0.00	21.00	1	3,597	0.03%
2018/07/17	0	0.00	4	21.45	21.30	-4	3,597	-0.11%
2018/07/16	1	21.50	0	0.00	21.55	1	3,631	0.03%
2018/07/10	2	22.05	0	0.00	21.75	2	3,770	0.05%
2018/07/09	0	0.00	1	21.90	21.90	-1	3,798	-0.03%
2018/07/06	5	21.50	1	22.00	22.00	4	3,832	0.10%
2018/07/05	2	21.40	0	0.00	21.45	2	3,885	0.05%
2018/07/03	6	21.47	7	21.20	21.20	-1	3,863	-0.03%
2018/06/28	1	21.50	0	0.00	21.55	1	3,891	0.03%
2018/06/25	0	21.95	0	0.00	21.95	0	3,983	0.00%
2018/06/20	1	22.70	3	22.73	22.70	-2	4,077	-0.05%
2018/06/19	2	23.35	2	23.45	23.20	0	4,089	0.00%
2018/06/15	21	24.10	2	24.50	23.30	19	4,109	0.46%
2018/06/14	2	23.65	13	23.60	23.55	-11	3,840	-0.29%
2018/06/13	1	23.20	5	23.10	23.10	-4	3,829	-0.10%
2018/06/11	2	23.30	0	0.00	23.05	2	3,818	0.05%
2018/06/08	5	22.77	0	0.00	22.85	5	3,820	0.13%
2018/06/06	1	23.20	1	23.15	23.15	0	3,954	0.00%
2018/06/04	0	0.00	20	23.80	23.75	-20	4,243	-0.47%
2018/06/01	20	23.60	1	23.75	23.40	19	4,513	0.42%
2018/05/31	11	23.06	13	23.12	23.00	-2	4,763	-0.04%
2018/05/30	2	22.50	2	22.60	22.60	0	4,862	0.00%
2018/05/29	6	22.78	0	0.00	22.80	6	4,869	0.12%
2018/05/25	0	0.00	1	23.00	22.85	-1	4,814	-0.02%
2018/05/24	1	22.60	0	0.00	22.60	1	4,837	0.02%
2018/05/23	31	22.60	0	0.00	22.60	31	4,941	0.63%
2018/05/22	8	23.30	0	0.00	23.00	8	4,946	0.16%
2018/05/21	2	23.50	0	0.00	23.10	2	4,860	0.04%
2018/05/18	0	0.00	21	23.76	23.50	-21	4,798	-0.44%
2018/05/17	26	23.88	48	23.93	24.00	-22	4,747	-0.46%
2018/05/16	29	22.11	25	21.85	21.85	4	4,391	0.09%
2018/05/11	30	22.00	0	0.00	21.75	30	4,486	0.67%
2018/05/10	0	0.00	30	22.20	22.25	-30	4,539	-0.66%
2018/05/09	20	22.28	20	22.50	22.20	0	4,574	0.00%
2018/05/08	1	22.10	0	0.00	22.10	1	4,624	0.02%
2018/05/07	10	21.95	10	22.00	22.00	0	4,717	0.00%
2018/05/04	32	22.43	33	22.99	22.40	-1	4,749	-0.02%
2018/04/30	6	21.40	8	21.36	21.55	-2	4,800	-0.04%
2018/04/26	0	0.00	8	20.00	20.00	-8	5,019	-0.16%
2018/04/24	5	20.53	0	0.00	20.55	5	5,130	0.10%
2018/04/19	11	21.30	0	0.00	21.35	11	5,381	0.20%
2018/04/18	3	21.67	0	0.00	21.30	3	5,416	0.06%
2018/04/16	12	22.29	0	0.00	22.00	12	5,745	0.21%
2018/04/13	4	22.73	0	0.00	22.65	4	5,892	0.07%
2018/04/12	0	23.30	5	24.00	23.30	-5	6,392	-0.08%
2018/04/11	1	23.20	7	23.00	22.90	-6	6,442	-0.09%
2018/04/09	2	21.78	2	22.05	22.10	0	6,857	0.00%
2018/04/03	10	21.75	11	22.00	22.00	-1	7,239	-0.01%
2018/04/02	0	0.00	4	22.44	22.40	-4	7,410	-0.05%
2018/03/31	10	22.30	1	22.35	22.15	9	7,969	0.11%
2018/03/29	23	21.70	1	22.15	21.65	22	8,384	0.26%
2018/03/28	18.1	22.42	23	22.18	22.20	-4.9	8,581	-0.06%
2018/03/27	14.8	22.87	13	22.85	22.85	1.8	8,554	0.02%
2018/03/26	0	22.70	0	0.00	22.70	0	8,541	0.00%
2018/03/23	17	22.56	0	0.00	22.30	17	8,559	0.20%
2018/03/22	6	23.52	5	23.85	23.35	1	8,495	0.01%
2018/03/20	10	23.65	0	0.00	23.65	10	8,406	0.12%
2018/03/19	10	23.78	0	0.00	23.80	10	8,398	0.12%
2018/03/15	1	24.50	0	0.00	24.50	1	8,416	0.01%
2018/03/14	1	24.60	0	0.00	24.60	1	8,465	0.01%
2018/03/13	11	24.57	2	24.60	24.40	9	8,433	0.11%
2018/03/12	3	25.10	1	25.05	25.10	2	8,343	0.02%
2018/03/09	14	25.33	10	25.64	25.25	4	8,241	0.05%
2018/03/07	5	25.62	17	24.74	24.10	-12	7,887	-0.15%
2018/03/06	7	24.29	12	24.58	25.00	-5	7,555	-0.07%
2018/03/05	3	21.98	8	23.08	23.30	-5	7,214	-0.07%
2018/02/27	1	22.10	0	0.00	21.65	1	7,081	0.01%
2018/02/23	26	22.59	25	22.70	22.60	1	7,427	0.01%
2018/02/09	24	20.08	24	20.20	20.20	0	7,500	0.00%
2018/02/02	6	22.45	6	22.62	23.05	0	7,178	0.00%
2018/02/01	5	22.00	0	0.00	22.00	5	7,106	0.07%
2018/01/29	1	23.15	0	0.00	23.35	1	6,871	0.01%
2018/01/25	3	24.65	0	0.00	24.20	3	6,743	0.04%
2018/01/24	0	0.00	4	24.18	24.00	-4	6,615	-0.06%
2018/01/23	1	24.75	5	24.40	24.00	-4	6,549	-0.06%
2018/01/22	2	24.00	0	0.00	24.65	2	6,448	0.03%
2018/01/18	5	23.50	0	0.00	23.20	5	6,251	0.08%
2018/01/17	2	23.70	0	0.00	23.60	2	6,174	0.03%
2018/01/16	10	25.05	18	25.03	24.10	-8	6,093	-0.13%
2018/01/15	5	23.72	0	0.00	24.10	5	5,959	0.08%
2018/01/12	0	0.00	0.1	24.20	24.30	-0.1	5,873	0.00%
2018/01/11	5	24.50	0	0.00	24.40	5	5,785	0.09%
2018/01/10	4	25.28	0	0.00	25.40	4	5,614	0.07%
2018/01/09	16	23.89	17	24.36	25.00	-1	5,404	-0.02%
2018/01/08	44	25.79	42	25.07	24.15	2	5,228	0.04%
2018/01/05	2	23.85	0	0.00	24.00	2	4,691	0.04%
2018/01/04	3	23.13	4.3	24.42	24.30	-1.3	4,591	-0.03%
2018/01/03	9	23.66	8	23.67	24.00	1	4,367	0.02%
2018/01/02	3	22.00	3.8	23.07	23.15	-0.8	4,105	-0.02%