光洋科 (1785)-富邦-新營券商分點個股進出

台股 » 個股 » 光洋科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光洋科

(1785)

可現股當沖

股價
60.7
漲跌
▲0.2
漲幅
+0.33%
成交量
3,376張
產業
上櫃其他電子類股
798人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－富邦-新營券商分點個股進出

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-新營券商分點個股進出
富邦-新營券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	7	60.20	3	60.53	60.50	4	17,085	0.02%
2024/11/20	4	60.30	5	60.38	60.20	-1	17,380	-0.01%
2024/11/19	3	58.60	5	59.52	60.00	-2	17,701	-0.01%
2024/11/18	6.3	58.17	0	0.00	57.30	6.3	18,358	0.03%
2024/11/15	1.2	61.01	0.5	61.40	61.30	0.7	18,429	0.00%
2024/11/14	3.3	61.23	0	0.00	60.90	3.3	18,855	0.02%
2024/11/13	1.1	63.10	0	0.00	62.50	1.1	19,155	0.01%
2024/11/12	0.3	64.04	1	63.50	63.90	-0.7	19,271	0.00%
2024/11/11	8	65.69	1	65.60	65.60	7	19,266	0.04%
2024/11/08	1	66.20	4	66.23	66.00	-3	19,368	-0.02%
2024/11/07	3	66.00	3	66.30	65.70	0	19,491	0.00%
2024/11/06	4	65.93	9	65.94	66.10	-5	19,474	-0.03%
2024/11/05	0	0.00	3	65.00	64.60	-3	19,685	-0.02%
2024/11/04	0.1	62.70	3	63.73	64.20	-2.9	19,935	-0.01%
2024/11/01	7.3	61.17	0	0.00	62.40	7.3	20,156	0.04%
2024/10/30	0	0.00	2	63.05	63.10	-2	20,146	-0.01%
2024/10/29	2	62.85	0	0.00	62.50	2	20,269	0.01%
2024/10/28	1	64.00	1	63.70	63.90	0	20,332	0.00%
2024/10/25	6.1	65.19	2	65.30	65.00	4.1	20,384	0.02%
2024/10/24	1	66.90	2	65.05	64.90	-1	20,579	0.00%
2024/10/23	1.4	66.01	3	67.00	66.20	-1.6	20,629	-0.01%
2024/10/22	4	65.85	0	0.00	66.60	4	20,640	0.02%
2024/10/21	3	64.63	3	65.27	65.60	0	20,880	0.00%
2024/10/18	8	66.10	12	66.02	64.20	-4	21,531	-0.02%
2024/10/17	4	65.45	3.2	64.67	66.10	0.8	21,743	0.00%
2024/10/16	6.1	62.98	5	63.02	63.10	1.1	21,772	0.00%
2024/10/15	4	63.90	6	64.25	63.70	-2	22,077	-0.01%
2024/10/14	1.2	62.87	0	0.00	62.80	1.2	22,303	0.01%
2024/10/11	1.1	63.32	2	64.50	63.40	-1	22,738	0.00%
2024/10/09	2	63.40	0	0.00	63.00	2	23,195	0.01%
2024/10/08	2.1	64.49	1	64.30	64.50	1.1	24,097	0.00%
2024/10/07	5	64.70	1	64.40	65.30	4	25,135	0.02%
2024/10/04	2.1	63.90	1	64.20	63.20	1.1	26,984	0.00%
2024/10/01	0	0.00	2	65.65	66.10	-2	28,410	-0.01%
2024/09/30	4.1	65.62	0	0.00	65.20	4.1	30,118	0.01%
2024/09/27	5	66.96	9	68.41	66.40	-4	30,939	-0.01%
2024/09/26	9	68.80	6	69.25	67.30	3	31,229	0.01%
2024/09/25	1	67.90	3	67.57	68.20	-2	31,016	-0.01%
2024/09/24	2.1	66.76	5	68.16	67.10	-3	31,265	-0.01%
2024/09/23	9.1	68.32	5	69.34	68.00	4.1	31,722	0.01%
2024/09/20	34	70.64	19.3	71.05	69.30	14.7	32,083	0.05%
2024/09/19	42	69.44	58.2	69.62	70.10	-16.2	32,738	-0.05%
2024/09/18	28.1	68.70	37	68.78	67.20	-9	33,381	-0.03%
2024/09/16	13	66.95	37	67.44	67.50	-24	33,291	-0.07%
2024/09/13	2	64.25	0.1	63.80	64.20	2	32,958	0.01%
2024/09/12	1	60.40	0	0.00	60.30	1	33,337	0.00%
2024/09/10	3.1	58.13	0	0.00	58.20	3.1	34,236	0.01%
2024/09/09	7.7	59.37	2	59.50	59.70	5.7	34,498	0.02%
2024/09/06	2.1	61.00	1	61.10	61.00	1.1	35,303	0.00%
2024/09/05	7	62.50	7	61.87	61.00	0	35,237	0.00%
2024/09/04	18	62.72	10	61.80	61.20	8	35,124	0.02%
2024/09/03	16.2	67.56	30	66.97	66.10	-13.8	34,854	-0.04%
2024/09/02	23	68.57	23.3	68.91	68.30	-0.3	34,520	0.00%
2024/08/30	11	65.13	16	66.99	66.20	-5	33,567	-0.01%
2024/08/29	8	62.24	8	62.34	62.90	0	32,735	0.00%
2024/08/28	0	0.00	2	62.50	62.90	-2	32,771	-0.01%
2024/08/27	8.1	63.00	0	0.00	63.10	8.1	32,892	0.02%
2024/08/26	22	64.61	17	62.91	63.10	5	33,215	0.01%
2024/08/23	1	61.90	8	61.18	63.30	-7	33,316	-0.02%
2024/08/22	12	65.01	9	63.00	62.70	3	33,218	0.01%
2024/08/21	9	65.59	6	63.82	65.00	3	32,994	0.01%
2024/08/20	23.1	65.22	31.2	65.27	65.20	-8.1	32,695	-0.02%
2024/08/19	13	63.19	17	63.32	62.90	-4	32,098	-0.01%
2024/08/16	33	63.23	21	62.91	62.90	12	32,031	0.04%
2024/08/15	18	61.41	8	61.79	62.90	10	31,861	0.03%
2024/08/14	5	60.12	1	59.50	59.80	4	31,642	0.01%
2024/08/13	0.3	58.86	0	0.00	58.90	0.3	31,516	0.00%
2024/08/09	0	57.90	2	58.60	58.20	-2	31,370	-0.01%
2024/08/08	12.1	58.44	10	57.60	57.70	2.1	31,136	0.01%
2024/08/07	23	59.08	19	59.91	59.60	4	31,012	0.01%
2024/08/06	15	56.42	11	56.40	57.30	4	30,666	0.01%
2024/08/05	1.1	55.70	5	56.08	55.60	-3.9	30,313	-0.01%
2024/08/02	1	61.70	11	61.59	61.40	-10	30,055	-0.03%
2024/08/01	4	63.83	4	64.20	63.50	0	29,954	0.00%
2024/07/31	3	63.53	1	64.00	63.20	2	29,836	0.01%
2024/07/30	0	0.00	4	61.38	63.00	-4	29,745	-0.01%
2024/07/29	2	62.75	1	61.10	60.90	1	29,633	0.00%
2024/07/26	2	63.10	0.2	62.90	63.00	1.9	29,378	0.01%
2024/07/23	11	64.95	1	65.40	64.90	10	29,187	0.03%
2024/07/22	2.1	64.96	5	63.52	63.20	-3	28,974	-0.01%
2024/07/19	27.4	68.06	5	69.66	65.00	22.4	28,585	0.08%
2024/07/18	14	71.47	20.1	71.20	71.40	-6.1	27,870	-0.02%
2024/07/17	16	72.17	14	71.36	71.50	2	27,380	0.01%
2024/07/16	24.7	71.36	5	71.90	70.20	19.7	27,095	0.07%
2024/07/15	7	72.06	8	71.21	71.10	-1	26,835	0.00%
2024/07/12	5	72.90	9	73.93	72.20	-4	26,557	-0.02%
2024/07/11	24	75.50	20	75.33	74.90	4	26,162	0.02%
2024/07/10	94	75.74	105	75.84	74.00	-11	25,597	-0.04%	大賣/
2024/07/09	16.2	73.73	42	72.21	71.90	-25.9	25,082	-0.10%
2024/07/08	28.5	75.22	15	77.00	73.40	13.5	24,072	0.06%
2024/07/05	25	70.76	39	72.07	75.30	-14	22,209	-0.06%
2024/07/04	93	70.19	77	71.12	68.50	16	20,746	0.08%
2024/07/03	34.1	66.09	25	66.86	66.80	9.1	19,086	0.05%
2024/07/02	24.4	63.73	6	63.17	63.10	18.4	18,279	0.10%
2024/07/01	1	64.20	0	0.00	64.00	1	17,710	0.01%
2024/06/28	11	65.32	14	65.16	65.30	-3	17,412	-0.02%
2024/06/27	22	66.96	119	67.00	65.30	-97	17,079	-0.57%	大賣/
2024/06/26	127	67.58	21	67.65	67.50	106	16,665	0.64%	大買/鉅額交易
2024/06/25	22	66.30	19	67.56	69.00	3	16,317	0.02%
2024/06/24	92	67.72	48	67.36	66.50	44	14,978	0.29%
2024/06/21	2	61.90	45.4	63.80	66.20	-43.4	13,527	-0.32%
2024/06/20	3	60.33	6	61.14	60.20	-3	12,674	-0.02%
2024/06/19	29	58.90	33	58.32	58.00	-4	12,249	-0.03%
2024/06/18	15	56.36	2	57.00	56.60	13	11,938	0.11%
2024/06/17	0	56.05	6	55.80	55.70	-6	12,113	-0.05%
2024/06/14	6	52.83	1	53.00	52.20	5	11,714	0.04%
2024/06/13	8	51.14	36.1	52.48	53.40	-28.1	11,331	-0.25%
2024/06/11	5	48.95	0	0.00	48.75	5	10,450	0.05%
2024/06/07	2	49.35	0	0.00	49.45	2	10,442	0.02%
2024/06/06	0	0.00	0.5	47.75	47.75	-0.5	10,370	0.00%
2024/06/05	0	0.00	12	47.98	47.75	-12	10,350	-0.12%
2024/06/04	12	49.87	0	0.00	48.90	12	10,442	0.11%
2024/06/03	2	49.00	0	0.00	48.85	2	10,868	0.02%
2024/05/30	7	51.00	17.5	51.14	50.40	-10.5	10,703	-0.10%
2024/05/29	0	0.00	33.2	50.22	50.30	-33.2	10,433	-0.32%
2024/05/28	4	48.53	1	48.20	48.15	3	10,051	0.03%
2024/05/27	0	0.00	1	47.80	47.65	-1	9,949	-0.01%
2024/05/24	0	0.00	6	46.80	46.70	-6	9,928	-0.06%
2024/05/23	3	47.27	0	47.35	47.10	3	9,946	0.03%
2024/05/22	8	47.10	2	46.86	47.80	6	9,843	0.06%
2024/05/21	3	45.87	43	45.70	46.95	-40	9,706	-0.41%
2024/05/20	3	44.33	2	44.43	44.50	1	9,498	0.01%
2024/05/17	4	43.93	0	0.00	43.80	4	9,342	0.04%
2024/05/16	8	45.41	105.1	45.17	44.90	-97.1	9,325	-1.04%	大賣/
2024/05/15	2	44.75	2.1	44.73	44.60	-0.1	9,491	0.00%
2024/05/13	0	0.00	1.2	43.98	44.20	-1.2	9,630	-0.01%
2024/05/10	0.2	43.00	0	0.00	42.95	0.2	9,582	0.00%
2024/05/09	5	43.49	0	0.00	43.00	5	9,551	0.05%
2024/05/06	0.1	43.36	0	0.00	43.15	0.1	9,433	0.00%
2024/05/03	0	44.45	2	44.15	43.40	-2	9,391	-0.02%
2024/04/29	0	0.00	3	44.65	45.00	-3	9,405	-0.03%
2024/04/25	0	0.00	35	44.60	44.40	-35	9,368	-0.37%
2024/04/22	4	44.26	5	44.80	44.20	-1	9,274	-0.01%
2024/04/19	1	46.16	0	0.00	46.25	1	9,165	0.01%
2024/04/18	0	0.00	1	48.15	47.80	-1	8,999	-0.01%
2024/04/17	2	49.23	47	48.89	48.95	-45	8,892	-0.51%
2024/04/16	6	49.00	2	48.40	47.30	4	8,740	0.05%
2024/04/15	16	50.59	38	50.49	48.75	-22	8,511	-0.26%
2024/04/12	4	49.30	0	0.00	48.75	4	8,019	0.05%
2024/04/11	5	48.52	4	48.00	48.10	1	7,909	0.01%
2024/04/10	2	49.35	9	49.54	49.05	-7	7,808	-0.09%
2024/04/09	1.5	49.66	30	49.90	49.60	-28.5	7,656	-0.37%
2024/04/08	14.2	48.79	22	48.80	48.70	-7.8	7,433	-0.10%
2024/04/03	9	47.44	0	0.00	47.90	9	7,262	0.12%
2024/04/02	1	48.01	8	48.09	47.85	-7	7,177	-0.10%
2024/04/01	6	48.75	0	0.00	48.55	6	7,064	0.08%
2024/03/29	4	49.40	2	49.55	49.55	2	6,895	0.03%
2024/03/28	6	50.70	21.4	51.42	49.55	-15.4	6,529	-0.24%
2024/03/27	51	49.96	40.2	50.10	50.10	10.8	5,985	0.18%
2024/03/26	4	47.54	1	49.10	47.40	3	5,732	0.05%
2024/03/25	2	48.65	3	49.05	48.60	-1	5,586	-0.02%
2024/03/22	8	49.98	12	49.23	49.00	-4	5,434	-0.07%
2024/03/21	3	50.40	6	51.15	50.00	-3	5,201	-0.06%
2024/03/20	12	49.19	16	49.63	49.55	-4	4,624	-0.09%
2024/03/19	4	46.46	37	46.87	46.25	-33	3,990	-0.83%
2024/03/18	1	44.90	5	44.90	44.95	-4	3,809	-0.10%
2024/03/15	0	0.00	2	44.05	43.50	-2	3,753	-0.05%
2024/03/14	1	44.30	1	44.25	44.25	0	3,720	0.00%
2024/03/12	1	43.70	2	43.10	43.70	-1	3,626	-0.03%
2024/03/11	3	43.35	0	0.00	42.90	3	3,608	0.08%
2024/03/08	34	44.20	2.1	45.44	44.00	31.9	3,594	0.89%
2024/03/07	9	46.93	10	48.22	46.20	-1	3,465	-0.03%
2024/03/06	2	45.80	5	45.30	45.90	-3	2,950	-0.10%
2024/03/05	40	44.84	10	44.60	44.85	30	2,880	1.04%
2024/03/04	8	45.08	14	45.28	45.30	-6	2,797	-0.21%
2024/03/01	10	44.00	1	44.35	43.90	9	2,656	0.34%
2024/02/29	5	44.15	0	0.00	44.25	5	2,641	0.19%
2024/02/27	5	43.40	1	43.40	43.40	4	2,606	0.15%
2024/02/26	3.1	44.25	1	44.15	44.50	2.1	2,614	0.08%
2024/02/23	23	43.36	1	43.11	42.65	22	2,586	0.85%
2024/02/22	7	43.79	2	43.55	43.35	5	2,538	0.20%
2024/02/21	3	44.42	7	44.19	44.50	-4	2,499	-0.16%
2024/02/20	0	0.00	1.3	43.45	43.50	-1.3	2,392	-0.05%
2024/02/19	7	43.77	2	43.68	43.35	5	2,339	0.21%
2024/02/16	3	44.05	9.1	43.95	44.15	-6.1	2,236	-0.27%
2024/02/15	2	42.20	9	40.92	42.15	-7	1,977	-0.35%
2024/02/05	0	0.00	6	39.13	39.00	-6	1,781	-0.34%
2024/02/02	0	0.00	1	39.20	39.05	-1	1,805	-0.06%
2024/02/01	0	0.00	4	39.40	39.40	-4	1,815	-0.22%
2024/01/30	0	0.00	1	39.80	39.40	-1	1,904	-0.05%
2024/01/29	0	0.00	30	40.35	40.05	-30	2,053	-1.46%
2024/01/26	6	39.81	0	0.00	40.20	6	2,018	0.30%
2024/01/25	7	40.09	9	40.21	39.75	-2	2,014	-0.10%
2024/01/24	2	40.18	5	40.10	40.05	-3	2,009	-0.15%
2024/01/23	5	39.45	2	39.63	39.85	3	2,068	0.15%
2024/01/22	5	39.10	1	39.10	38.75	4	2,115	0.19%
2024/01/19	2	37.75	0	0.00	38.05	2	2,129	0.09%
2024/01/09	5	37.85	0	0.00	37.85	5	2,904	0.17%
2024/01/08	1	38.05	0	0.00	38.05	1	2,972	0.03%
2023/12/27	0	0.00	1	38.95	38.90	-1	3,000	-0.03%
2023/12/21	1	39.00	0	0.00	39.00	1	2,986	0.03%
2023/12/15	10	40.25	1.5	40.18	40.10	8.6	2,964	0.29%
2023/12/12	0	0.00	7	39.55	39.45	-7	2,955	-0.24%
2023/12/11	11	39.30	0	0.00	39.15	11	2,956	0.37%
2023/12/08	1	39.40	0	0.00	39.00	1	2,957	0.03%
2023/12/04	0	40.80	0	0.00	41.25	0	2,848	0.00%
2023/11/28	2	40.38	0	0.00	40.40	2	2,760	0.07%
2023/11/27	0	0.00	1	40.30	39.90	-1	2,788	-0.04%
2023/11/23	1	41.65	2	41.63	40.85	-1	2,742	-0.04%
2023/11/21	1	40.65	0	0.00	40.50	1	2,587	0.04%
2023/11/20	1	40.70	0	0.00	40.55	1	2,567	0.04%
2023/11/17	0	0.00	0.7	40.00	40.05	-0.7	2,520	-0.03%
2023/11/15	0	0.00	1	39.50	39.40	-1	2,486	-0.04%
2023/11/13	5	38.40	1	38.25	38.40	4	2,500	0.16%
2023/11/08	1	39.45	1	39.30	39.35	0	2,489	0.00%
2023/11/07	5	40.10	0	0.00	40.05	5	2,471	0.20%
2023/11/06	1	40.90	1	40.75	40.80	0	2,458	0.00%
2023/11/02	2	39.52	0	0.00	39.10	2	2,323	0.09%
2023/11/01	0	0.00	3	39.07	39.25	-3	2,389	-0.13%
2023/10/30	2	40.40	1	40.80	40.80	1	3,481	0.03%
2023/10/27	0	0.00	1	39.80	39.40	-1	3,366	-0.03%
2023/10/26	3	39.90	2	39.80	40.00	1	3,376	0.03%
2023/10/25	102	40.50	110	40.49	40.20	-8	3,416	-0.23%	大買/大賣/
2023/10/24	1	39.90	0	0.00	39.20	1	3,341	0.03%
2023/10/23	14	40.13	4	39.71	39.70	10	3,298	0.30%
2023/10/20	4	39.44	5	39.18	39.65	-1	3,099	-0.03%
2023/10/19	1	38.80	0	0.00	38.80	1	2,914	0.03%
2023/10/18	10	38.80	2	38.80	38.05	8	2,917	0.27%
2023/10/17	2	38.80	1	38.60	38.60	1	2,897	0.03%
2023/10/16	2	39.05	3	38.85	38.40	-1	2,903	-0.03%
2023/10/13	0	0.00	12	38.15	38.20	-12	2,875	-0.42%
2023/10/12	1	37.80	0	0.00	38.05	1	2,888	0.03%
2023/10/05	10	37.10	0	0.00	37.05	10	2,936	0.34%
2023/09/27	10	36.15	0	0.00	35.95	10	3,379	0.30%
2023/09/15	2	37.68	9	37.84	37.75	-7	3,803	-0.18%
2023/09/12	1	37.20	1	37.30	37.20	0	3,819	0.00%
2023/09/07	0	0.00	5	37.45	37.20	-5	4,142	-0.12%
2023/09/06	1	37.55	3	37.52	37.15	-2	4,156	-0.05%
2023/09/05	0	0.00	1	37.55	37.65	-1	4,174	-0.02%
2023/09/04	1	37.45	0	0.00	37.60	1	4,203	0.02%
2023/08/31	0	0.00	1	36.90	37.50	-1	4,358	-0.02%
2023/08/30	2	36.35	5	36.35	36.30	-3	4,342	-0.07%
2023/08/24	1	36.15	0	0.00	36.00	1	4,386	0.02%
2023/08/23	2	35.65	0	0.00	35.65	2	4,403	0.05%
2023/08/22	1	35.80	0	0.00	35.50	1	4,505	0.02%
2023/08/18	1	36.55	3	37.33	35.60	-2	4,850	-0.04%
2023/08/16	1	35.00	0	0.00	35.15	1	4,911	0.02%
2023/08/14	2	35.53	0	0.00	35.00	2	4,906	0.04%
2023/08/11	1	36.90	1	36.50	36.40	0	4,859	0.00%
2023/08/10	1	37.15	0	0.00	37.10	1	4,828	0.02%
2023/08/09	2	37.35	0.1	37.20	37.15	1.9	4,791	0.04%
2023/08/08	3	37.42	8	37.54	37.75	-5	4,765	-0.10%
2023/08/07	7	37.46	0	0.00	37.55	7	4,735	0.15%
2023/08/04	13.1	37.42	2.1	37.31	37.25	11	4,646	0.24%
2023/08/02	5.1	41.38	40	41.08	41.35	-34.9	4,297	-0.81%
2023/08/01	0	0.00	0.2	37.55	37.70	-0.2	3,447	-0.01%
2023/07/31	0	0.00	1	37.65	37.60	-1	3,499	-0.03%
2023/07/28	3	37.98	0	0.00	37.80	3	3,457	0.09%
2023/07/27	6	36.26	11	37.85	38.20	-5	3,365	-0.15%
2023/07/26	1	36.25	0	0.00	36.15	1	3,277	0.03%
2023/07/21	1	36.60	0	0.00	36.60	1	3,243	0.03%
2023/07/20	0	0.00	2	37.40	37.50	-2	3,245	-0.06%
2023/07/18	3	38.35	1	38.55	38.20	2	3,235	0.06%
2023/07/17	0	0.00	1	39.05	39.10	-1	3,200	-0.03%
2023/07/14	3	38.60	0	0.00	38.55	3	3,193	0.09%
2023/07/13	3	38.43	0	0.00	38.35	3	3,231	0.09%
2023/07/12	1	38.65	0	0.00	38.50	1	3,227	0.03%
2023/07/11	5	39.52	3	39.47	39.15	2	3,190	0.06%
2023/07/10	6	39.80	13	40.35	40.95	-7	3,058	-0.23%
2023/07/07	6	39.46	3	39.15	39.20	3	2,909	0.10%
2023/07/06	11	39.45	0	0.00	39.45	11	2,912	0.38%
2023/07/04	22	38.97	1	39.00	38.85	21	2,846	0.74%
2023/06/30	2	38.10	1	38.30	38.35	1	2,848	0.04%
2023/06/29	2	38.40	0	0.00	38.30	2	2,825	0.07%
2023/06/28	2	38.48	0	0.00	38.45	2	2,804	0.07%
2023/06/27	60	40.61	15	40.40	38.95	45	2,766	1.63%
2023/06/26	10	39.30	0	0.00	39.45	10	2,568	0.39%
2023/06/21	3	38.35	0	0.00	38.25	3	2,470	0.12%
2023/06/16	0	0.00	3	39.22	38.80	-3	2,542	-0.12%
2023/06/15	4	38.60	1	39.20	39.20	3	2,546	0.12%
2023/06/14	0	0.00	0	38.90	38.80	0	2,531	0.00%
2023/06/13	16	38.73	15	39.22	39.10	1	2,512	0.04%
2023/06/09	2	38.20	0	0.00	38.35	2	2,359	0.08%
2023/06/08	10	38.57	0	0.00	38.55	10	2,348	0.43%
2023/06/07	4	38.80	1	38.70	39.25	3	2,324	0.13%
2023/06/06	5	37.60	0	0.00	37.60	5	2,156	0.23%
2023/06/05	40	37.80	1	38.00	37.95	39	2,165	1.80%
2023/06/02	1	37.35	0	0.00	37.35	1	2,155	0.05%
2023/06/01	1	36.95	0	0.00	36.95	1	2,145	0.05%
2023/05/29	1	37.45	0	0.00	37.40	1	2,132	0.05%
2023/05/26	3	37.72	0	0.00	37.55	3	2,113	0.14%
2023/05/24	1	39.40	20	39.10	39.55	-19	1,899	-1.00%
2023/05/23	0	0.00	3	37.97	37.85	-3	1,676	-0.18%
2023/05/22	0	0.00	1	37.60	37.60	-1	1,632	-0.06%
2023/05/19	0	0.00	10	36.50	36.60	-10	1,581	-0.63%
2023/05/09	2	36.40	0	0.00	36.00	2	1,719	0.12%
2023/05/05	0	0.00	1	37.10	37.10	-1	1,907	-0.05%
2023/04/27	0	0.00	3	35.90	35.90	-3	2,099	-0.14%
2023/04/25	5	35.23	0	0.00	34.95	5	2,091	0.24%
2023/04/24	0	0.00	9	36.00	35.75	-9	2,071	-0.43%
2023/04/21	1.2	35.88	0	0.00	35.65	1.2	2,072	0.06%
2023/04/18	0	0.00	1	38.45	37.75	-1	2,022	-0.05%
2023/04/17	0	0.00	1	37.95	37.95	-1	1,985	-0.05%
2023/04/13	0	0.00	1	37.15	36.90	-1	1,930	-0.05%
2023/04/12	0.1	37.50	0	0.00	37.40	0.1	1,925	0.01%
2023/04/11	0	0.00	3	37.10	37.50	-3	1,903	-0.16%
2023/04/06	0	0.00	2	37.05	36.75	-2	1,842	-0.11%
2023/03/30	0	0.00	2	36.35	36.30	-2	1,809	-0.11%
2023/03/29	0	36.50	0	0.00	36.35	0	1,817	0.00%
2023/03/24	2	37.05	0	0.00	37.05	2	1,822	0.11%
2023/03/23	0	0.00	1	37.00	36.85	-1	1,803	-0.06%
2023/03/22	0	36.50	0	0.00	36.35	0	1,784	0.00%
2023/03/21	3	37.32	3	36.90	36.75	0	1,759	0.00%
2023/03/20	1	36.65	0	0.00	36.55	1	1,723	0.06%
2023/03/16	2	36.15	2	36.48	35.95	0	1,702	0.00%
2023/03/15	3	36.27	0	0.00	36.10	3	1,682	0.18%
2023/03/14	3	37.30	2	36.10	36.10	1	1,768	0.06%
2023/03/13	1	36.00	0	0.00	36.10	1	1,747	0.06%
2023/03/09	14	37.89	5	37.20	37.20	9	1,778	0.51%
2023/03/08	1	37.90	1	37.90	37.85	0	1,784	0.00%
2023/03/07	5	37.24	1	37.60	37.55	4	1,773	0.23%
2023/03/06	0	0.00	1	37.20	37.05	-1	1,774	-0.06%
2023/03/02	1	36.35	1	36.25	36.40	0	1,807	0.00%
2023/03/01	2	36.25	0	0.00	36.70	2	1,910	0.10%
2023/02/24	0	37.40	2	37.05	37.00	-2	1,906	-0.10%
2023/02/23	6	37.10	7	37.07	37.05	-1	1,914	-0.05%
2023/02/22	2	36.95	0	0.00	36.90	2	1,940	0.10%
2023/02/21	4	37.78	3	37.60	37.65	1	1,989	0.05%
2023/02/20	3	37.75	0	0.00	37.75	3	2,196	0.14%
2023/02/10	0	0.00	4	37.28	37.00	-4	2,397	-0.17%
2023/02/09	6	37.80	6	37.70	37.60	0	2,389	0.00%
2023/02/08	8	38.05	6.1	38.24	38.60	1.9	2,348	0.08%
2023/02/07	4	37.56	0	0.00	37.60	4	2,297	0.17%
2023/02/03	0	0.00	7	38.49	38.95	-7	2,222	-0.32%
2023/02/02	8	36.96	7.2	36.86	37.60	0.8	2,048	0.04%
2023/02/01	0.3	35.90	0	0.00	35.70	0.3	1,844	0.02%
2023/01/30	0	0.00	3	34.00	33.75	-3	1,779	-0.17%
2023/01/05	0	0.00	1	33.50	33.25	-1	1,781	-0.06%
2023/01/03	0	0.00	2	31.90	32.25	-2	1,779	-0.11%
2022/12/30	2	32.75	0	0.00	32.05	2	1,784	0.11%
2022/12/28	1	32.70	0	0.00	32.00	1	1,787	0.06%
2022/12/26	1	32.20	0	0.00	32.20	1	1,813	0.06%
2022/12/23	1	32.35	0	0.00	32.45	1	1,833	0.05%
2022/12/21	1	32.00	0	0.00	31.75	1	1,981	0.05%
2022/12/20	3	32.70	0	0.00	31.90	3	1,993	0.15%
2022/12/15	5	33.40	0	0.00	33.30	5	2,027	0.25%
2022/12/08	2	33.20	1	33.20	33.20	1	2,177	0.05%
2022/12/07	2	33.75	7	33.85	33.65	-5	2,169	-0.23%
2022/12/06	13	35.41	0	0.00	34.45	13	2,152	0.60%
2022/12/05	3	34.88	6	35.01	35.25	-3	2,061	-0.15%
2022/12/02	3	34.45	0	0.00	34.30	3	1,998	0.15%
2022/12/01	3	34.45	3	34.10	34.10	0	1,991	0.00%
2022/11/24	1	33.60	1	33.90	33.80	0	1,934	0.00%
2022/11/23	1	34.25	0	0.00	34.30	1	1,908	0.05%
2022/11/15	0	0.00	2	32.23	34.45	-2	1,502	-0.13%
2022/11/14	0	0.00	1	31.20	31.35	-1	1,397	-0.07%
2022/11/11	1	29.80	0	0.00	30.00	1	1,374	0.07%
2022/11/08	0	0.00	3	30.37	29.95	-3	1,416	-0.21%
2022/10/21	1	28.25	0	0.00	28.10	1	1,532	0.07%
2022/10/20	1	28.60	0	0.00	28.75	1	1,533	0.07%
2022/10/14	0	0.00	2	29.05	29.05	-2	1,550	-0.13%
2022/10/11	1	29.90	0	0.00	29.60	1	1,551	0.06%
2022/10/06	0	0.00	1	30.95	30.95	-1	1,560	-0.06%
2022/10/05	0.1	31.53	0	0.00	31.15	0.1	1,598	0.00%
2022/10/03	0	0.00	1	30.30	29.90	-1	1,646	-0.06%
2022/09/28	11	29.73	0	0.00	29.30	11	1,639	0.67%
2022/09/21	2	35.63	0	0.00	35.60	2	1,526	0.13%
2022/09/20	3	36.02	0	0.00	36.25	3	1,535	0.20%
2022/09/19	2	36.80	0	0.00	36.25	2	1,536	0.13%
2022/09/16	0	38.05	1	37.90	38.05	-1	1,501	-0.06%
2022/09/07	2	35.93	0	0.00	35.70	2	1,527	0.13%
2022/09/05	1	36.90	0	0.00	36.95	1	1,552	0.06%
2022/08/31	0	0.00	31	38.29	38.80	-31	1,577	-1.97%
2022/08/29	1	37.80	0	0.00	38.00	1	1,615	0.06%
2022/08/19	0	0.00	2	38.98	39.15	-2	1,818	-0.11%
2022/08/16	3	39.05	3	38.55	38.70	0	1,778	0.00%
2022/08/15	0	0.00	1	38.70	39.05	-1	1,768	-0.06%
2022/08/11	0	0.00	10	37.10	37.10	-10	1,726	-0.58%
2022/08/09	0	0.00	1	37.35	37.55	-1	1,726	-0.06%
2022/08/05	0	0.00	3	35.85	35.95	-3	1,727	-0.17%
2022/08/03	12	35.55	0	0.00	35.40	12	1,834	0.65%
2022/08/02	1	36.75	0	0.00	36.75	1	1,840	0.05%
2022/07/28	1	37.55	0	0.00	37.40	1	1,935	0.05%
2022/07/26	0	0.00	1	39.05	39.00	-1	1,979	-0.05%
2022/07/21	1	39.45	0	0.00	39.50	1	2,058	0.05%
2022/07/12	11	35.75	0	0.00	35.35	11	2,249	0.49%
2022/07/11	0	0.00	2	39.70	38.60	-2	2,244	-0.09%
2022/07/08	0	0.00	1	39.25	39.90	-1	2,292	-0.04%
2022/07/07	3	37.87	0	0.00	38.60	3	2,306	0.13%
2022/07/06	1	37.90	0	0.00	37.75	1	2,326	0.04%
2022/07/01	6.6	39.17	0	0.00	38.50	6.6	2,441	0.27%
2022/06/30	1	40.70	1	41.10	40.90	0	2,436	0.00%
2022/06/28	1	42.70	0	0.00	42.75	1	2,487	0.04%
2022/06/27	0	0.00	1	41.95	42.45	-1	2,651	-0.04%
2022/06/24	1	41.45	1	41.15	41.05	0	2,711	0.00%
2022/06/22	0	0.00	2	40.85	40.70	-2	2,749	-0.07%
2022/06/20	6	40.90	5	40.98	40.55	1	2,785	0.04%
2022/06/07	1	45.50	0	0.00	45.60	1	2,885	0.03%
2022/06/06	2	45.65	0	0.00	45.80	2	2,932	0.07%
2022/06/02	1	46.55	0	0.00	45.95	1	3,037	0.03%
2022/06/01	2	47.43	0	0.00	47.00	2	3,099	0.06%
2022/05/30	0	0.00	0.1	47.85	47.85	-0.1	3,161	0.00%
2022/05/27	0	0.00	1	47.60	47.70	-1	3,209	-0.03%
2022/05/19	0	0.00	5	46.80	46.90	-5	5,313	-0.09%
2022/05/18	0	0.00	1	47.35	47.20	-1	5,367	-0.02%
2022/05/16	0	0.00	3	46.22	45.85	-3	5,411	-0.06%
2022/05/13	1	45.55	0	0.00	45.55	1	5,443	0.02%
2022/05/12	2.2	46.36	0	0.00	45.00	2.2	5,589	0.04%
2022/05/11	1	47.40	0	0.00	47.35	1	5,564	0.02%
2022/05/10	6	47.99	1	48.70	48.95	5	5,566	0.09%
2022/05/09	2	48.40	4	49.33	48.30	-2	5,703	-0.04%
2022/05/05	2	50.00	2	50.40	50.50	0	5,803	0.00%
2022/05/04	1	49.25	2	49.25	49.30	-1	5,755	-0.02%
2022/05/03	0	0.00	2	48.50	48.40	-2	5,759	-0.03%
2022/04/29	0.1	49.20	0	0.00	49.00	0.1	5,825	0.00%
2022/04/28	0	0.00	1	48.80	49.00	-1	5,840	-0.02%
2022/04/27	1	48.20	0	0.00	48.40	1	5,824	0.02%
2022/04/26	5.2	49.34	0	0.00	49.30	5.2	5,785	0.09%
2022/04/25	4.1	48.98	0	0.00	49.30	4.1	5,812	0.07%
2022/04/22	2	51.00	1	51.40	51.00	1	5,753	0.02%
2022/04/21	0	0.00	9	50.86	50.20	-9	5,684	-0.16%
2022/04/20	0	0.00	1.3	49.93	49.90	-1.3	5,655	-0.02%
2022/04/18	2.5	49.56	3	49.73	49.70	-0.5	5,681	-0.01%
2022/04/15	1.2	50.33	0	0.00	50.20	1.2	5,680	0.02%
2022/04/14	0	0.00	2	51.50	51.60	-2	5,704	-0.04%
2022/04/12	0.7	49.80	1	49.80	49.50	-0.3	5,785	0.00%
2022/04/11	0	0.00	1	50.60	50.50	-1	5,866	-0.02%
2022/04/07	3	50.38	1	50.10	49.45	2	6,111	0.03%
2022/04/06	0	0.00	0	51.50	51.70	0	6,120	0.00%
2022/04/01	0	0.00	1	51.20	51.50	-1	6,117	-0.02%
2022/03/31	1.3	51.34	0	0.00	51.10	1.3	6,173	0.02%
2022/03/30	6	52.05	18	52.21	51.50	-12	6,164	-0.19%
2022/03/29	0	0.00	1	50.79	51.60	-1	6,011	-0.02%
2022/03/28	1	50.60	10	50.10	50.40	-9	5,977	-0.15%
2022/03/25	10	50.71	1	50.80	50.50	9	6,080	0.15%
2022/03/24	0	0.00	7	50.12	50.20	-7	6,071	-0.12%
2022/03/23	0.3	50.70	0	0.00	50.60	0.3	6,072	0.00%
2022/03/22	5	50.88	6	50.78	50.40	-1	6,054	-0.02%
2022/03/21	2.2	49.26	0	0.00	49.40	2.2	6,000	0.04%
2022/03/18	6	49.26	0	0.00	48.95	6	6,044	0.10%
2022/03/17	10	49.05	10	49.15	49.05	0	6,112	0.00%
2022/03/16	5	48.45	33	48.36	48.40	-28	6,235	-0.45%
2022/03/14	2.5	50.02	0	0.00	49.65	2.5	6,264	0.04%
2022/03/11	17	50.18	0	0.00	50.10	17	6,312	0.27%
2022/03/10	0	0.00	5	50.60	50.80	-5	6,351	-0.08%
2022/03/09	1	48.20	4	49.03	49.25	-3	6,374	-0.05%
2022/03/08	13	48.68	0	0.00	47.65	13	6,453	0.20%
2022/03/07	3	50.30	0	0.00	49.80	3	6,689	0.04%
2022/03/04	1	52.00	5	51.96	51.30	-4	6,628	-0.06%
2022/03/02	8	51.28	3	51.20	51.10	5	6,808	0.07%
2022/03/01	1	51.20	18	51.10	51.20	-17	6,827	-0.25%
2022/02/25	9	52.09	1	52.20	51.80	8	6,866	0.12%
2022/02/24	49.1	53.88	388	54.04	50.90	-339	6,926	-4.89%	大賣/鉅額交易
2022/02/23	22	53.30	370.1	53.98	52.90	-348.1	6,216	-5.60%	大賣/鉅額交易
2022/02/22	23.4	52.47	87	53.26	53.40	-63.7	6,018	-1.06%
2022/02/21	11.1	52.33	38	52.75	53.00	-26.9	6,049	-0.45%
2022/02/18	0	0.00	3	50.70	50.70	-3	5,974	-0.05%
2022/02/17	0	0.00	1	50.70	50.60	-1	6,209	-0.02%
2022/02/16	13.1	50.99	0	0.00	50.90	13.1	6,871	0.19%
2022/02/14	2	52.25	5	51.80	50.90	-3	7,280	-0.04%
2022/02/11	5.1	51.89	0	0.00	51.90	5.1	7,317	0.07%
2022/02/10	10	51.40	3	51.90	51.70	7	7,522	0.09%
2022/02/09	10.1	50.80	4	51.53	51.80	6.1	8,019	0.08%
2022/02/08	1	50.00	18	50.53	50.30	-17	8,222	-0.21%
2022/02/07	0	0.00	4	49.40	49.70	-4	8,282	-0.05%
2022/01/26	9	46.78	5	46.90	46.90	4	8,426	0.05%
2022/01/25	6	46.88	0	0.00	46.85	6	9,026	0.07%
2022/01/24	1	46.90	61	46.80	46.95	-60	9,842	-0.61%
2022/01/19	2	49.55	0	0.00	49.55	2	9,938	0.02%
2022/01/18	0	0.00	6	49.69	49.90	-6	10,025	-0.06%
2022/01/17	0	0.00	6	48.97	49.20	-6	10,129	-0.06%
2022/01/14	3	49.00	0	0.00	49.10	3	10,226	0.03%
2022/01/13	0	0.00	0.1	49.55	49.45	-0.1	10,366	0.00%
2022/01/12	0	0.00	5	49.40	49.50	-5	10,580	-0.05%
2022/01/11	6	49.98	0	0.00	49.40	6	10,661	0.06%
2022/01/10	6.1	48.94	1	49.40	49.70	5.1	10,782	0.05%
2022/01/07	3	49.35	0	0.00	49.20	3	10,856	0.03%
2022/01/06	1.1	49.96	0	0.00	50.30	1.1	10,853	0.01%
2022/01/04	10	51.50	1	51.20	51.40	9	11,045	0.08%
2022/01/03	1	50.30	3	50.60	50.20	-2	11,158	-0.02%
2021/12/30	3	51.60	11.2	51.70	51.10	-8.2	11,530	-0.07%
2021/12/29	0	0.00	1	50.20	50.20	-1	11,667	-0.01%
2021/12/28	1.2	49.56	1	49.65	49.40	0.2	11,758	0.00%
2021/12/27	1	49.45	0	0.00	49.90	1	12,157	0.01%
2021/12/24	6.1	49.41	0	0.00	49.40	6.1	12,265	0.05%
2021/12/23	0	0.00	5	50.00	49.85	-5	12,426	-0.04%
2021/12/22	15	49.61	1	49.70	49.55	14	12,547	0.11%
2021/12/21	5	51.00	2	50.79	50.20	3	12,615	0.02%
2021/12/20	10	48.90	0	0.00	49.10	10	12,605	0.08%
2021/12/17	0.3	48.51	0	0.00	48.30	0.3	12,742	0.00%
2021/12/16	1	48.80	0	0.00	48.65	1	12,971	0.01%
2021/12/15	0	49.15	1	48.75	48.70	-1	13,218	-0.01%
2021/12/14	0.1	48.70	9	48.56	48.70	-8.9	13,938	-0.06%
2021/12/10	6.1	49.26	28	49.05	49.00	-21.9	14,595	-0.15%
2021/12/08	1.1	50.13	9	50.17	50.00	-7.9	14,945	-0.05%
2021/12/07	1	49.96	0	0.00	50.00	1	14,954	0.01%
2021/12/06	6	50.40	30	50.56	50.60	-24	14,946	-0.16%
2021/12/03	5	49.92	18	50.00	50.00	-13	14,982	-0.09%
2021/12/02	1.4	50.09	1	49.90	49.75	0.4	15,039	0.00%
2021/12/01	6	51.12	7	51.34	50.80	-1	15,171	-0.01%
2021/11/30	4	49.18	11	49.08	49.05	-7	14,883	-0.05%
2021/11/29	12	48.41	0	0.00	48.50	12	14,972	0.08%
2021/11/26	37.1	49.21	18	49.15	49.10	19.1	14,967	0.13%
2021/11/25	12	50.82	0	0.00	50.60	12	14,927	0.08%
2021/11/24	50.2	50.73	2	50.95	50.80	48.2	14,935	0.32%
2021/11/23	8	51.56	1	51.80	51.40	7	15,077	0.05%
2021/11/22	1	54.30	35.4	53.97	53.80	-34.4	14,934	-0.23%
2021/11/19	58.2	53.30	12	53.33	53.50	46.2	14,833	0.31%
2021/11/18	8.1	53.76	44	53.11	52.90	-35.9	14,815	-0.24%
2021/11/17	0	0.00	2.3	56.59	56.20	-2.3	14,505	-0.02%
2021/11/16	28	56.70	22.3	55.80	55.70	5.7	14,332	0.04%
2021/11/15	15	57.36	31	57.27	56.70	-16	14,092	-0.11%
2021/11/12	0.5	53.30	7	53.97	54.10	-6.5	13,465	-0.05%
2021/11/11	86	52.72	2	52.85	53.00	84	13,244	0.63%
2021/11/10	105	51.98	17	52.12	52.30	88	13,098	0.67%	大買/
2021/11/09	21	50.70	10	50.25	51.40	11	12,967	0.08%
2021/11/08	14.3	51.37	17	51.22	51.00	-2.8	12,736	-0.02%
2021/11/05	0	0.00	12	54.64	54.70	-12	12,220	-0.10%
2021/11/04	0	0.00	2	53.15	53.00	-2	11,885	-0.02%
2021/11/03	7	52.93	12	52.93	52.70	-5	11,861	-0.04%
2021/11/02	11	54.36	8.1	53.63	52.80	2.9	11,705	0.02%
2021/11/01	9	54.17	61.3	54.13	55.00	-52.3	11,120	-0.47%
2021/10/29	7.1	49.94	0	0.00	50.00	7.1	10,330	0.07%
2021/10/28	0	0.00	2	50.75	50.10	-2	10,288	-0.02%
2021/10/27	0.1	50.40	3	50.20	50.60	-3	10,257	-0.03%
2021/10/26	2	50.60	0	0.00	50.40	2	10,279	0.02%
2021/10/25	9	50.87	0	0.00	51.00	9	10,236	0.09%
2021/10/22	12	52.02	15	51.79	52.10	-3	10,328	-0.03%
2021/10/21	24	52.01	1	52.40	51.20	23	10,454	0.22%
2021/10/20	20	51.90	4	52.53	52.50	16	10,387	0.15%
2021/10/19	0	0.00	1	51.80	51.70	-1	10,324	-0.01%
2021/10/18	1	51.00	2	50.70	51.40	-1	10,469	-0.01%
2021/10/15	0	0.00	1	50.00	49.95	-1	10,771	-0.01%
2021/10/14	0	0.00	2	49.50	49.40	-2	11,074	-0.02%
2021/10/13	3.1	49.76	0	0.00	49.20	3.1	11,804	0.03%
2021/10/12	2	49.78	6	50.42	49.85	-4	12,045	-0.03%
2021/10/08	3	51.70	2.5	52.00	51.60	0.5	12,565	0.00%
2021/10/07	6	52.33	101	52.40	52.70	-95	13,491	-0.70%	大賣/
2021/10/06	111	52.11	14	51.84	52.20	97	13,794	0.70%	大買/
2021/10/05	0	0.00	4	50.13	51.30	-4	13,520	-0.03%
2021/10/04	34	51.58	23	51.48	49.90	11	13,468	0.08%
2021/10/01	0	0.00	3	51.20	50.00	-3	13,222	-0.02%
2021/09/30	4.5	50.38	8.8	50.63	51.20	-4.3	13,329	-0.03%
2021/09/29	2	49.00	1	49.65	49.00	1	13,692	0.01%
2021/09/28	4	50.80	0	0.00	50.50	4	14,339	0.03%
2021/09/27	0	0.00	9	50.50	51.10	-9	14,280	-0.06%
2021/09/24	19	50.86	24	50.77	51.00	-5	14,231	-0.04%
2021/09/23	13	50.58	4	50.98	50.30	9	14,114	0.06%
2021/09/22	2	50.05	2	50.25	49.90	0	13,911	0.00%
2021/09/17	5	52.88	12	52.73	51.50	-7	13,682	-0.05%
2021/09/16	44	51.66	22.1	51.82	51.90	21.9	13,032	0.17%
2021/09/15	2	50.70	0	0.00	51.00	2	12,655	0.02%
2021/09/14	2	51.00	13	51.11	51.80	-11	12,311	-0.09%
2021/09/13	0	0.00	3.5	49.96	49.80	-3.5	11,977	-0.03%
2021/09/09	0	0.00	9	47.75	48.90	-9	12,059	-0.07%
2021/09/08	4.3	47.97	55	48.40	47.30	-50.7	12,285	-0.41%
2021/09/07	5	48.94	0	0.00	49.15	5	12,480	0.04%
2021/09/06	4	50.34	4.5	50.43	49.50	-0.5	12,502	0.00%
2021/09/03	1.3	48.93	2	49.10	48.65	-0.8	12,276	-0.01%
2021/09/02	5	49.28	7	48.84	48.60	-2	12,248	-0.02%
2021/09/01	1	49.30	2	49.68	49.90	-1	12,108	-0.01%
2021/08/31	1	49.30	10	49.02	49.80	-9	12,062	-0.07%
2021/08/30	5.2	48.51	0	0.00	48.60	5.2	11,971	0.04%
2021/08/27	16	48.36	8	48.74	48.45	8	11,968	0.07%
2021/08/26	1	47.00	0	0.00	47.55	1	11,751	0.01%
2021/08/25	0	0.00	61	47.90	47.95	-61	11,751	-0.52%
2021/08/23	0	0.00	0.1	46.30	46.50	-0.1	11,790	0.00%
2021/08/20	40	45.60	1	46.00	45.65	39	11,844	0.33%
2021/08/19	1	45.65	3	45.50	45.65	-2	11,855	-0.02%
2021/08/18	2	45.60	0	0.00	45.70	2	11,853	0.02%
2021/08/17	0	0.00	5	45.37	44.95	-5	11,930	-0.04%
2021/08/16	2	44.85	0	0.00	44.80	2	11,933	0.02%
2021/08/13	1.1	45.84	0	0.00	45.40	1.1	11,922	0.01%
2021/08/12	4	46.43	3	46.53	46.45	1	11,946	0.01%
2021/08/11	3	46.07	5.1	46.40	46.10	-2.1	12,070	-0.02%
2021/08/10	4.1	46.62	1	46.25	46.35	3.1	12,156	0.03%
2021/08/09	9.1	46.47	8	47.29	46.25	1.1	12,326	0.01%
2021/08/06	8	48.21	0	48.50	48.00	8	12,349	0.06%
2021/08/05	1	47.90	7	47.96	47.90	-6	12,478	-0.05%
2021/08/04	7	47.86	0	0.00	47.80	7	12,774	0.05%
2021/08/03	2	48.00	2	47.85	47.85	0	12,936	0.00%
2021/08/02	4	47.90	5	47.60	47.90	-1	12,989	-0.01%
2021/07/30	6	47.43	1	47.46	47.00	5	13,079	0.04%
2021/07/29	1	47.45	0	0.00	47.65	1	13,135	0.01%
2021/07/28	11.1	46.78	1	47.40	47.00	10.1	13,279	0.08%
2021/07/27	1	49.00	93	50.79	48.60	-92	13,399	-0.69%
2021/07/26	1	50.80	0	0.00	51.00	1	13,505	0.01%
2021/07/23	0	0.00	1	50.90	51.20	-1	13,593	-0.01%
2021/07/22	3	50.40	1	51.30	50.30	2	13,704	0.01%
2021/07/21	19	52.52	25	52.02	50.70	-6	13,843	-0.04%
2021/07/20	69	52.50	18	52.12	52.50	51	14,556	0.35%
2021/07/19	195	53.13	189	53.28	52.40	6	14,458	0.04%	大買/大賣/
2021/07/16	9	50.41	2	50.99	50.50	7	13,970	0.05%
2021/07/15	11	52.39	19.2	52.36	51.80	-8.2	13,812	-0.06%
2021/07/14	149	51.92	214.2	51.93	52.10	-65.2	13,442	-0.49%	大買/大賣/
2021/07/13	18.2	48.90	34.1	48.67	49.10	-15.9	12,527	-0.13%
2021/07/12	57	45.96	10	46.00	46.30	47	12,177	0.39%
2021/07/09	9	45.42	0	0.00	45.15	9	12,446	0.07%
2021/07/08	24.1	45.57	0	0.00	45.50	24.1	13,047	0.18%
2021/07/07	12.1	45.93	1	46.00	46.00	11.1	13,378	0.08%
2021/07/06	51.1	48.78	6.3	47.58	47.20	44.8	14,115	0.32%
2021/07/05	10.1	50.30	32.1	50.14	50.30	-22	14,311	-0.15%
2021/07/02	0	0.00	3	45.30	45.80	-3	15,458	-0.02%
2021/07/01	3	46.40	7	46.11	45.35	-4	17,436	-0.02%
2021/06/30	0	0.00	1.1	46.52	46.45	-1.1	18,379	-0.01%
2021/06/29	0.1	45.75	0	0.00	45.90	0.1	18,480	0.00%
2021/06/28	1	46.00	1	46.00	45.95	0	18,515	0.00%
2021/06/25	27.1	46.03	18	46.40	46.15	9.1	18,577	0.05%
2021/06/24	0	0.00	7	45.41	45.50	-7	18,572	-0.04%
2021/06/23	0	0.00	5	45.08	45.30	-5	18,610	-0.03%
2021/06/22	10.1	44.77	1	44.60	44.60	9.1	18,669	0.05%
2021/06/21	3	45.25	4	45.03	44.90	-1	18,667	-0.01%
2021/06/18	3	46.75	0	0.00	46.50	3	18,622	0.02%
2021/06/17	4.1	47.52	8	47.64	48.10	-3.9	18,526	-0.02%
2021/06/16	13	46.97	3.1	46.91	47.45	9.9	18,320	0.05%
2021/06/15	16	45.75	9.2	46.50	46.90	6.8	18,204	0.04%
2021/06/10	0	0.00	5	45.30	45.25	-5	18,112	-0.03%
2021/06/09	5	45.05	2	45.23	45.00	3	18,119	0.02%
2021/06/08	2	45.00	5	45.15	45.00	-3	18,184	-0.02%
2021/06/07	5	45.50	1	45.75	45.85	4	18,242	0.02%
2021/06/04	18	45.87	10	46.06	45.50	8	18,284	0.04%
2021/06/03	14.1	46.83	10	47.25	46.80	4.1	18,230	0.02%
2021/06/02	5.2	47.30	2	46.95	47.30	3.2	18,235	0.02%
2021/06/01	25	47.99	10.1	48.20	48.20	14.9	18,217	0.08%
2021/05/31	11	47.87	6	48.39	47.65	5	18,211	0.03%
2021/05/28	0	0.00	1	46.80	46.00	-1	18,116	-0.01%
2021/05/26	0	0.00	5	44.73	45.35	-5	18,237	-0.03%
2021/05/25	8	45.49	3.1	45.28	45.45	4.9	18,257	0.03%
2021/05/24	11	44.35	10.1	44.25	44.15	0.9	18,254	0.00%
2021/05/21	0	0.00	0	44.10	44.10	0	18,342	0.00%
2021/05/20	15.1	43.34	10	43.10	42.95	5.1	18,656	0.03%
2021/05/19	5	44.02	2	43.76	44.40	3	18,664	0.02%
2021/05/18	10.1	41.21	2.1	43.10	43.20	8	18,690	0.04%
2021/05/17	3.1	40.22	14	39.67	39.30	-10.9	18,737	-0.06%
2021/05/14	6	43.85	1	45.34	43.40	5	18,621	0.03%
2021/05/13	17	43.68	21	44.55	44.00	-4	18,559	-0.02%
2021/05/12	47.1	44.32	6	46.78	43.75	41.1	18,474	0.22%
2021/05/11	15.1	48.22	3	48.37	47.90	12.1	18,350	0.07%
2021/05/10	1.2	50.72	3	51.17	50.90	-1.8	18,357	-0.01%
2021/05/07	8	50.83	1	51.80	52.00	7	18,398	0.04%
2021/05/06	45	50.46	3	50.13	49.65	42	18,442	0.23%
2021/05/05	1	51.10	1	51.70	50.40	0	18,373	0.00%
2021/05/04	7.1	50.79	11	49.83	49.95	-3.9	18,316	-0.02%
2021/05/03	21.1	53.24	0.1	53.60	51.80	21	18,112	0.12%
2021/04/29	8.3	56.26	0	0.00	56.20	8.3	17,895	0.05%
2021/04/28	13.3	56.89	6	57.40	57.00	7.3	17,969	0.04%
2021/04/27	29	58.75	52	57.53	57.20	-23	17,973	-0.13%
2021/04/26	75.9	59.40	64	59.12	57.90	11.9	17,932	0.07%
2021/04/23	8	54.24	5	55.32	55.80	3	17,023	0.02%
2021/04/22	10	54.35	3	55.17	53.00	7	17,246	0.04%
2021/04/21	19.1	55.75	11.3	55.33	55.30	7.8	17,374	0.04%
2021/04/20	20	57.40	2	57.40	56.40	18	17,962	0.10%
2021/04/19	5	56.16	37	56.36	56.50	-32	17,822	-0.18%
2021/04/16	13.1	57.53	17.1	58.27	56.80	-4	17,894	-0.02%
2021/04/15	19	57.76	8.2	57.74	58.30	10.8	18,926	0.06%
2021/04/14	18.3	54.06	27.1	53.38	56.20	-8.8	19,774	-0.04%
2021/04/13	43.1	58.50	52	57.65	56.00	-8.9	19,127	-0.05%
2021/04/12	83	60.93	93.2	58.83	58.90	-10.2	18,691	-0.05%
2021/04/09	94.3	57.47	94.3	57.23	57.30	0	17,768	0.00%
2021/04/08	107	57.63	82.1	58.59	58.50	25	17,049	0.15%	大買/
2021/04/07	103	54.43	133.1	55.01	55.70	-30.1	15,209	-0.20%	大買/大賣/
2021/04/06	84	49.65	117.1	50.13	50.70	-33.1	13,272	-0.25%	大賣/
2021/04/01	5	45.84	6	46.21	46.10	-1	12,306	-0.01%
2021/03/31	2	46.05	3	45.50	45.30	-1	12,198	-0.01%
2021/03/30	26	46.23	12	45.98	45.80	14	12,179	0.11%
2021/03/29	12	45.80	20.3	45.63	45.75	-8.3	12,107	-0.07%
2021/03/26	1	45.30	0	0.00	45.55	1	12,100	0.01%
2021/03/25	3.3	44.26	3	44.50	44.20	0.3	12,107	0.00%
2021/03/24	2	45.10	2	45.15	45.05	0	12,108	0.00%
2021/03/23	11	45.66	25	45.83	45.65	-14	12,143	-0.12%
2021/03/22	1	46.00	3	45.70	45.80	-2	12,126	-0.02%
2021/03/19	2	46.13	0	0.00	45.95	2	12,181	0.02%
2021/03/18	9	47.18	0	47.15	46.80	9	12,178	0.07%
2021/03/17	0.1	46.20	6.2	46.08	46.30	-6.1	12,148	-0.05%
2021/03/16	1	46.00	3.6	45.77	45.75	-2.5	12,224	-0.02%
2021/03/15	1	45.65	0.1	46.05	46.05	0.9	12,296	0.01%
2021/03/12	0	46.30	3	46.00	45.80	-3	12,346	-0.02%
2021/03/11	1	46.30	3	46.30	46.30	-2	12,673	-0.02%
2021/03/10	11.1	47.12	4	46.98	47.00	7.1	12,736	0.06%
2021/03/09	1	45.60	0	0.00	45.75	1	12,712	0.01%
2021/03/08	1	47.30	2	46.38	46.25	-1	12,814	-0.01%
2021/03/05	1	45.00	15	45.20	45.70	-14	13,134	-0.11%
2021/03/04	1	46.35	1.2	46.20	46.15	-0.2	13,551	0.00%
2021/03/03	0.1	46.10	27.1	46.28	47.10	-27	13,606	-0.20%
2021/03/02	21	47.67	15	47.26	46.85	6	13,607	0.04%
2021/02/26	12.2	47.67	0	0.00	48.40	12.2	13,529	0.09%
2021/02/25	27	47.59	0	47.50	47.70	27	13,563	0.20%
2021/02/24	3.1	47.09	2	47.53	46.80	1.1	13,587	0.01%
2021/02/23	16.1	47.93	0	0.00	47.90	16.1	13,656	0.12%
2021/02/22	11.3	47.97	25.3	48.27	48.60	-14	13,745	-0.10%
2021/02/19	0.1	45.70	3.2	45.37	45.70	-3.1	14,229	-0.02%
2021/02/18	14	46.00	4	46.05	46.00	10	14,850	0.07%
2021/02/17	27	44.75	2.4	44.99	45.30	24.7	14,789	0.17%
2021/02/05	1.6	42.81	6	42.90	42.90	-4.4	14,707	-0.03%
2021/02/04	4.6	42.93	0	0.00	42.50	4.6	14,995	0.03%
2021/02/03	15	42.63	0	0.00	42.40	15	15,043	0.10%
2021/02/02	7.5	43.29	11	43.56	43.20	-3.5	15,072	-0.02%
2021/02/01	7.1	42.61	0	0.00	43.40	7.1	15,060	0.05%
2021/01/29	1.7	44.23	0	0.00	43.90	1.7	14,927	0.01%
2021/01/28	4	45.75	0	0.00	45.00	4	14,845	0.03%
2021/01/27	0	47.30	0	0.00	46.85	0	14,729	0.00%
2021/01/26	2	47.80	1	47.15	47.15	1	14,693	0.01%
2021/01/25	1	47.65	39	48.06	48.35	-38	14,641	-0.26%
2021/01/22	5	47.93	7	48.26	48.75	-2	14,545	-0.01%
2021/01/21	1	49.05	0	49.10	47.80	1	14,489	0.01%
2021/01/20	6	48.22	1	48.25	47.75	5	14,271	0.04%
2021/01/19	0	0.00	0.8	50.01	50.00	-0.8	14,077	-0.01%
2021/01/18	7	48.81	23	48.29	49.55	-16	13,862	-0.12%
2021/01/15	54	51.20	22	51.03	49.15	32	13,762	0.23%
2021/01/14	28.1	50.14	11	50.06	50.10	17.1	13,352	0.13%
2021/01/13	28	49.70	4.1	49.80	50.40	23.9	13,297	0.18%
2021/01/12	3	46.78	5	48.25	46.25	-2	12,807	-0.02%
2021/01/11	42	48.56	30	48.57	48.65	12	12,709	0.09%
2021/01/08	45	50.37	46	50.74	48.10	-1	12,518	-0.01%
2021/01/07	42	47.32	75.8	47.74	48.75	-33.8	11,205	-0.30%
2021/01/06	4	44.63	1	44.20	44.35	3	10,130	0.03%
2021/01/05	1	44.70	0	0.00	44.90	1	10,164	0.01%
2021/01/04	0	0.00	16	44.97	45.20	-16	10,236	-0.16%
2020/12/31	11	43.65	0	0.00	43.50	11	10,418	0.11%
2020/12/29	2	45.00	2	44.60	44.35	0	10,435	0.00%
2020/12/28	3	44.50	2	44.80	44.50	1	10,393	0.01%
2020/12/25	18	45.05	0	0.00	44.85	18	10,409	0.17%
2020/12/24	0	0.00	30	44.55	45.00	-30	10,430	-0.29%
2020/12/23	3	43.95	0	0.00	43.85	3	10,466	0.03%
2020/12/22	1	43.90	10	45.20	43.75	-9	10,695	-0.08%
2020/12/21	1	44.90	1	44.25	44.90	0	10,840	0.00%
2020/12/18	1	43.70	13	44.82	44.45	-12	10,865	-0.11%
2020/12/17	10	43.28	0	0.00	43.40	10	10,947	0.09%
2020/12/16	0	0.00	3	44.30	44.20	-3	11,040	-0.03%
2020/12/15	66	43.95	1	45.00	43.55	65	11,443	0.57%
2020/12/14	22	44.81	0	0.00	44.90	22	11,588	0.19%
2020/12/11	6	45.49	2	45.00	45.60	4	12,774	0.03%
2020/12/10	2	45.63	11	46.22	45.80	-9	12,929	-0.07%
2020/12/09	0	0.00	2	47.58	46.90	-2	13,201	-0.02%
2020/12/07	10	48.46	41	47.72	47.50	-31	14,401	-0.22%
2020/12/04	1	47.25	1	47.45	47.60	0	14,226	0.00%
2020/12/03	1	46.80	1	46.75	46.60	0	14,821	0.00%
2020/12/02	9	47.16	0.6	47.00	47.00	8.4	14,954	0.06%
2020/12/01	16	48.52	14	48.62	47.90	2	14,996	0.01%
2020/11/30	24	47.94	24	47.99	47.50	0	14,698	0.00%
2020/11/27	1	46.70	2	46.50	46.60	-1	14,331	-0.01%
2020/11/26	6	45.69	1	45.80	45.95	5	14,300	0.03%
2020/11/25	0	0.00	6	45.49	45.35	-6	14,366	-0.04%
2020/11/24	8.3	45.68	1	45.15	45.05	7.3	14,527	0.05%
2020/11/23	5	45.85	0	0.00	46.00	5	15,203	0.03%
2020/11/20	1	46.20	2	46.35	45.90	-1	15,209	-0.01%
2020/11/19	12	46.88	1	47.00	46.80	11	15,140	0.07%
2020/11/18	13	47.42	15.1	48.10	46.55	-2.1	15,155	-0.01%
2020/11/17	4	45.19	50	47.05	47.25	-46	14,488	-0.32%
2020/11/16	5	45.22	2.2	44.97	44.90	2.8	14,093	0.02%
2020/11/13	1.3	44.89	0	0.00	45.15	1.3	14,087	0.01%
2020/11/12	10	45.98	7.2	46.33	45.65	2.8	14,095	0.02%
2020/11/11	0	0.00	11	45.19	45.20	-11	13,869	-0.08%
2020/11/10	1.2	44.64	3	44.85	44.20	-1.8	13,909	-0.01%
2020/11/09	4	45.38	12	45.16	44.70	-8	13,870	-0.06%
2020/11/06	0	0.00	2	44.60	43.70	-2	13,774	-0.01%
2020/11/05	5.3	43.69	0	0.00	43.60	5.3	13,815	0.04%
2020/11/04	4	43.45	0	0.00	44.00	4	13,900	0.03%
2020/11/02	1	42.10	1	42.10	42.35	0	14,218	0.00%
2020/10/30	10	43.48	0	0.00	42.75	10	14,296	0.07%
2020/10/27	1	44.50	1	44.35	44.40	0	14,978	0.00%
2020/10/26	1	45.10	1	45.35	45.10	0	15,208	0.00%
2020/10/23	0	0.00	13	45.63	45.60	-13	15,461	-0.08%
2020/10/22	5.5	45.28	3	45.07	45.20	2.5	15,881	0.02%
2020/10/21	15	45.59	3	46.55	45.25	12	16,590	0.07%
2020/10/20	1	45.50	11	45.95	45.00	-10	16,924	-0.06%
2020/10/16	7	43.88	1	43.80	43.20	6	18,492	0.03%
2020/10/15	5	45.00	1	44.60	44.60	4	18,748	0.02%
2020/10/14	5	45.00	28	45.10	45.20	-23	19,042	-0.12%
2020/10/13	5	44.15	5	44.41	44.10	0	19,334	0.00%
2020/10/12	5	44.95	1	44.30	44.20	4	19,647	0.02%
2020/10/08	8	44.23	15	44.63	44.40	-7	20,085	-0.03%
2020/10/07	1	43.20	1	42.90	43.30	0	20,792	0.00%
2020/10/06	1	43.10	1	42.80	43.05	0	21,645	0.00%
2020/10/05	1	42.20	0	0.00	42.15	1	22,185	0.00%
2020/09/30	2	42.18	2	41.83	42.45	0	22,652	0.00%
2020/09/29	0	0.00	1	41.90	41.90	-1	23,236	0.00%
2020/09/28	1	42.10	4	42.03	42.15	-3	24,542	-0.01%
2020/09/25	5	41.80	4	41.39	41.10	1	25,757	0.00%
2020/09/24	5	42.04	10	41.55	41.50	-5	26,543	-0.02%
2020/09/23	5	43.86	2	43.60	43.60	3	27,294	0.01%
2020/09/22	6	43.90	10	44.46	44.05	-4	28,013	-0.01%
2020/09/21	11	45.72	6	45.90	45.05	5	28,112	0.02%
2020/09/18	18	45.54	14	45.60	45.60	4	28,313	0.01%
2020/09/17	3	44.98	20	44.88	44.85	-17	28,397	-0.06%
2020/09/16	69	46.85	77	47.30	44.80	-8	28,682	-0.03%
2020/09/15	51	45.37	43	45.44	45.60	8	27,687	0.03%
2020/09/14	17	45.19	16	45.03	45.35	1	27,735	0.00%
2020/09/11	14.1	44.78	10	44.51	43.55	4.1	27,740	0.01%
2020/09/10	27	45.10	53	45.02	45.20	-26	27,334	-0.10%
2020/09/09	2	42.53	3	42.62	43.10	-1	26,727	0.00%
2020/09/08	61.8	43.67	80	44.03	42.00	-18.3	26,769	-0.07%
2020/09/07	10	41.46	7	41.48	41.10	3	26,467	0.01%
2020/09/04	2	38.70	9	40.95	40.70	-7	26,733	-0.03%
2020/09/03	12.3	40.67	1	40.90	40.00	11.3	26,980	0.04%
2020/09/02	3.3	40.81	0	0.00	40.70	3.3	27,512	0.01%
2020/09/01	21.2	40.92	26	40.93	41.45	-4.8	27,554	-0.02%
2020/08/31	19.3	41.34	15	41.80	40.90	4.3	28,092	0.02%
2020/08/28	22.3	42.05	13	42.49	41.95	9.3	28,500	0.03%
2020/08/27	19	42.85	17	43.32	43.00	2	28,745	0.01%
2020/08/26	3	40.58	18	40.05	40.55	-15	28,009	-0.05%
2020/08/25	7	40.86	7	40.48	40.55	0	27,928	0.00%
2020/08/24	24.4	40.24	22	40.45	40.95	2.4	27,802	0.01%
2020/08/21	24	37.84	25	37.71	38.60	-1	27,556	0.00%
2020/08/20	16	37.23	9	36.55	36.00	7	27,360	0.03%
2020/08/19	1.3	39.64	13	39.80	39.80	-11.8	27,072	-0.04%
2020/08/18	12.5	41.47	16	40.65	40.65	-3.5	26,969	-0.01%
2020/08/17	4	40.80	3	41.43	41.60	1	26,855	0.00%
2020/08/14	6	39.78	4	39.95	40.00	2	26,705	0.01%
2020/08/13	6	41.03	0	0.00	40.80	6	26,553	0.02%
2020/08/12	3	41.73	6	41.63	41.70	-3	26,458	-0.01%
2020/08/11	19	42.81	1	42.40	42.35	18	26,375	0.07%
2020/08/10	11	44.88	11	43.80	43.80	0	26,238	0.00%
2020/08/07	2	44.48	2	44.38	44.10	0	26,110	0.00%
2020/08/06	17	44.04	2	43.63	43.30	15	25,941	0.06%
2020/08/05	16	45.25	15	44.82	44.90	1	25,721	0.00%
2020/08/04	6	45.45	1	46.00	45.50	5	25,608	0.02%
2020/08/03	17	45.00	11	45.16	45.00	6	25,360	0.02%
2020/07/31	14	42.84	16	43.01	43.50	-2	24,925	-0.01%
2020/07/30	6	43.04	7	42.90	42.85	-1	24,777	0.00%
2020/07/29	16	42.13	13	42.33	42.05	3	24,471	0.01%
2020/07/28	24	42.60	15	42.29	42.45	9	24,103	0.04%
2020/07/27	54	42.57	26	42.21	41.30	28	23,559	0.12%
2020/07/24	45	46.34	31	46.00	45.25	14	22,739	0.06%
2020/07/23	60.1	46.83	32	47.92	46.40	28.1	22,027	0.13%
2020/07/22	26	49.01	20.3	48.54	48.90	5.7	20,659	0.03%
2020/07/21	38.3	47.33	8	47.40	46.50	30.3	20,015	0.15%
2020/07/20	15.5	46.32	29	46.04	46.00	-13.5	19,641	-0.07%
2020/07/17	34.5	48.53	12	48.48	47.95	22.5	19,257	0.12%
2020/07/16	15	49.25	15	49.37	49.90	0	18,808	0.00%
2020/07/15	28	49.19	11	50.22	48.00	17	18,398	0.09%
2020/07/14	23	50.75	13.1	51.06	49.55	9.9	17,841	0.06%
2020/07/13	51	50.45	62.2	49.51	51.70	-11.2	16,851	-0.07%
2020/07/10	23	46.94	11	47.04	47.00	12	15,959	0.08%
2020/07/09	24	50.02	11	49.96	48.00	13	15,411	0.08%
2020/07/08	13	50.42	63	51.03	50.40	-50	14,907	-0.34%
2020/07/07	49	51.29	39	51.36	49.55	10	14,327	0.07%
2020/07/06	24	50.46	21	50.78	51.20	3	12,979	0.02%
2020/07/03	23.2	44.56	57	44.97	46.60	-33.8	11,693	-0.29%
2020/07/02	23	41.61	52	42.02	42.40	-29	10,655	-0.27%
2020/07/01	20	39.61	36.5	39.85	39.90	-16.5	9,688	-0.17%
2020/06/30	35	37.45	12	37.70	37.50	23	8,861	0.26%
2020/06/29	16.5	37.49	15	37.40	36.45	1.5	8,584	0.02%
2020/06/24	22	39.34	37	40.83	39.10	-15	8,190	-0.18%
2020/06/23	43	40.55	5	41.11	40.00	38	7,657	0.50%
2020/06/22	3	40.45	7	40.26	41.35	-4	7,114	-0.06%
2020/06/19	22	41.64	8	41.94	40.30	14	6,872	0.20%
2020/06/18	6.3	40.17	28	39.17	40.45	-21.7	6,544	-0.33%
2020/06/17	8	36.76	7.9	36.77	37.00	0.1	6,123	0.00%
2020/06/16	5	36.55	7	36.74	36.35	-2	5,960	-0.03%
2020/06/15	22	36.38	29	36.54	35.80	-7	5,797	-0.12%
2020/06/12	2	34.98	9	34.41	36.50	-7	5,526	-0.13%
2020/06/11	16	34.75	20	33.13	33.45	-4	5,069	-0.08%
2020/06/10	39	36.59	25	35.87	36.15	14	4,599	0.31%
2020/06/09	48	36.32	20	36.20	37.00	28	4,236	0.66%
2020/06/08	21	33.65	2	33.65	33.65	19	3,662	0.52%
2020/06/05	9	29.98	3	30.05	30.60	6	3,512	0.17%
2020/06/04	13	27.76	12	26.07	27.85	1	2,890	0.03%
2020/06/03	67	25.07	25.8	25.30	25.35	41.2	2,383	1.73%
2020/06/02	0	0.00	11	24.00	24.00	-11	1,930	-0.57%
2020/06/01	0	0.00	0.2	21.85	21.85	-0.2	1,854	-0.01%
2020/05/28	5	19.90	0	0.00	19.90	5	1,832	0.27%
2020/05/27	1	19.80	0	0.00	19.85	1	1,853	0.05%
2020/05/26	10	20.05	0	0.00	19.90	10	1,878	0.53%
2020/05/21	0	0.00	2	19.80	19.70	-2	1,909	-0.10%
2020/05/14	0	0.00	3	19.75	19.65	-3	1,965	-0.15%
2020/05/12	1	19.80	6	19.96	19.90	-5	1,995	-0.25%
2020/05/11	7	20.41	1	20.30	20.55	6	1,973	0.30%
2020/05/08	0	0.00	11	19.42	19.40	-11	1,910	-0.58%
2020/05/04	0	0.00	6	19.00	18.95	-6	1,896	-0.32%
2020/04/30	0	0.00	3	19.45	19.40	-3	1,916	-0.16%
2020/04/23	0	0.00	3	19.00	19.05	-3	1,952	-0.15%
2020/04/22	3	18.55	1	18.30	18.55	2	1,949	0.10%
2020/04/21	2	18.15	10	18.80	18.15	-8	1,937	-0.41%
2020/04/20	2	19.00	0	0.00	19.00	2	1,929	0.10%
2020/04/17	5	19.20	0	0.00	19.20	5	1,923	0.26%
2020/04/15	10	19.55	3	19.32	19.30	7	1,906	0.37%
2020/04/14	10	18.85	13	19.18	19.05	-3	1,975	-0.15%
2020/04/13	15	18.31	1	18.25	18.25	14	1,951	0.72%
2020/04/10	14	17.73	2	18.13	17.95	12	2,033	0.59%
2020/04/09	5	17.40	24	17.05	17.25	-19	2,005	-0.95%
2020/04/08	28	16.68	6	16.55	16.70	22	2,015	1.09%
2020/04/07	0	0.00	2	16.10	16.10	-2	1,993	-0.10%
2020/03/26	5	16.20	15.5	15.95	16.00	-10.5	1,971	-0.53%
2020/03/25	10	16.30	5	16.30	16.00	5	1,961	0.25%
2020/03/24	5	15.20	3	15.20	15.10	2	1,934	0.10%
2020/03/23	2	14.25	0	0.00	14.45	2	1,912	0.10%
2020/03/20	0	0.00	4	14.90	15.05	-4	1,901	-0.21%
2020/03/19	7	14.15	2	14.03	14.00	5	1,871	0.27%
2020/03/18	0	0.00	5	15.50	15.55	-5	1,800	-0.28%
2020/03/17	7	16.38	1.4	16.37	16.20	5.6	1,772	0.32%
2020/03/13	1	17.40	5	18.50	18.60	-4	1,733	-0.23%
2020/03/12	15	19.74	0	0.00	19.20	15	1,659	0.90%
2020/03/09	1	21.55	32	21.60	21.65	-31	1,567	-1.98%
2020/03/06	0	0.00	2	22.35	22.50	-2	1,520	-0.13%
2020/03/04	1	21.95	0	0.00	21.65	1	1,472	0.07%
2020/03/02	2.2	21.33	0	0.00	21.40	2.2	1,455	0.15%
2020/02/25	0	0.00	3	22.23	22.20	-3	1,387	-0.22%
2020/02/24	1	22.60	0	0.00	22.40	1	1,389	0.07%
2020/02/19	0	0.00	1	22.30	22.25	-1	1,323	-0.08%
2020/02/17	0	0.00	2	22.30	22.25	-2	1,301	-0.15%
2020/02/14	0	0.00	13	22.12	22.40	-13	1,243	-1.05%
2020/02/13	0	0.00	10	21.80	21.70	-10	1,246	-0.80%
2020/02/12	0	0.00	2	21.35	21.25	-2	1,261	-0.16%
2020/02/10	2	20.65	0	0.00	20.90	2	1,261	0.16%
2020/02/07	1	21.00	0	0.00	20.95	1	1,274	0.08%
2020/02/05	1	21.15	1	21.10	21.05	0	1,278	0.00%
2020/02/04	2	21.20	2	21.20	21.25	0	1,271	0.00%
2020/02/03	2	20.55	5	20.45	20.50	-3	1,253	-0.24%
2020/01/31	5	21.58	0	0.00	21.40	5	1,224	0.41%
2020/01/30	1	21.30	0	0.00	21.20	1	1,220	0.08%
2020/01/14	1	22.10	0	0.00	22.20	1	1,204	0.08%
2020/01/08	9	22.81	4	23.04	22.60	5	1,169	0.43%
2020/01/07	0	0.00	9	22.80	22.60	-9	1,091	-0.82%
2020/01/06	0	0.00	10	22.95	22.95	-10	1,037	-0.96%
2019/12/31	0	0.00	2	22.50	22.45	-2	893	-0.22%
2019/12/24	1	22.15	0	0.00	22.05	1	1,014	0.10%
2019/12/19	1	21.95	0	0.00	21.95	1	1,192	0.08%
2019/12/18	0	0.00	2	21.85	21.90	-2	1,318	-0.15%
2019/12/16	0	0.00	3	21.95	21.95	-3	1,370	-0.22%
2019/12/13	2	21.95	0	0.00	22.00	2	1,379	0.15%
2019/12/11	0	0.00	5	22.15	22.15	-5	1,409	-0.35%
2019/12/10	0	0.00	1	22.10	22.20	-1	1,425	-0.07%
2019/12/03	3	21.80	0	0.00	21.65	3	1,500	0.20%
2019/11/18	10	21.40	0	0.00	21.50	10	1,659	0.60%
2019/11/11	3	21.78	0	0.00	21.55	3	1,771	0.17%
2019/11/06	3	22.57	2	22.70	22.55	1	1,855	0.05%
2019/10/24	0	0.00	1	22.70	22.55	-1	2,419	-0.04%
2019/10/23	1	22.65	0	0.00	22.75	1	2,419	0.04%
2019/10/18	1	22.80	0	0.00	22.90	1	2,627	0.04%
2019/10/16	0	0.00	5	23.15	23.05	-5	2,759	-0.18%
2019/10/15	1	22.90	20	22.85	22.90	-19	2,756	-0.69%
2019/10/14	0	0.00	10	23.25	23.20	-10	2,764	-0.36%
2019/10/08	0	0.00	2	23.15	23.15	-2	2,753	-0.07%
2019/10/07	1	23.10	0	0.00	23.10	1	2,789	0.04%
2019/10/03	0	0.00	2	23.60	23.30	-2	2,788	-0.07%
2019/10/02	3	23.03	0	0.00	23.20	3	2,746	0.11%
2019/09/26	2	23.85	0	0.00	23.90	2	2,733	0.07%
2019/09/24	22	24.26	2	24.20	23.55	20	2,727	0.73%
2019/09/23	5	23.70	3	23.42	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	2	22.40	22.40	-2	2,579	-0.08%
2019/09/17	1	22.45	10	22.40	22.50	-9	2,605	-0.35%
2019/09/16	1	22.70	1	22.65	22.55	0	2,621	0.00%
2019/09/11	0	0.00	1	22.60	22.60	-1	2,643	-0.04%
2019/09/09	0	0.00	25	22.45	22.40	-25	2,713	-0.92%
2019/09/06	3	22.15	0	0.00	22.10	3	2,706	0.11%
2019/09/03	1	22.25	0	0.00	22.25	1	2,909	0.03%
2019/08/28	0	0.00	5	21.91	21.65	-5	3,152	-0.16%
2019/08/26	1	22.05	6	22.38	21.90	-5	3,272	-0.15%
2019/08/20	0	0.00	16	22.15	22.05	-16	3,426	-0.47%
2019/08/19	2	21.93	6	22.33	21.95	-4	3,439	-0.12%
2019/08/16	0	0.00	5	22.50	22.35	-5	3,474	-0.14%
2019/08/15	0	0.00	10	22.90	22.60	-10	3,563	-0.28%
2019/08/14	0	0.00	1	22.95	22.85	-1	3,547	-0.03%
2019/08/13	1	22.90	0	0.00	22.70	1	3,515	0.03%
2019/08/12	0	0.00	3	22.55	22.30	-3	3,470	-0.09%
2019/08/08	0	0.00	1	22.25	22.05	-1	3,428	-0.03%
2019/08/07	2	22.13	5	22.10	22.05	-3	3,416	-0.09%
2019/08/06	5	21.91	0	0.00	21.90	5	3,419	0.15%
2019/08/05	1	22.10	3	22.20	21.90	-2	3,368	-0.06%
2019/08/02	6	23.27	8	23.26	22.55	-2	3,345	-0.06%
2019/08/01	0	0.00	2	23.25	23.05	-2	3,261	-0.06%
2019/07/31	1	23.75	6.5	23.31	23.55	-5.5	3,224	-0.17%
2019/07/30	0	0.00	3	22.80	22.60	-3	3,202	-0.09%
2019/07/29	3	22.60	0	0.00	22.60	3	3,307	0.09%
2019/07/25	0	0.00	1	22.40	22.60	-1	3,329	-0.03%
2019/07/24	2	22.45	0	0.00	22.40	2	3,310	0.06%
2019/07/23	2	22.88	0	0.00	22.70	2	3,285	0.06%
2019/07/22	19	22.72	22	22.71	22.80	-3	3,254	-0.09%
2019/07/19	3	21.85	5	21.95	22.00	-2	3,101	-0.06%
2019/07/18	10	22.20	12	22.25	21.90	-2	3,066	-0.07%
2019/07/17	5	21.50	0	0.00	21.60	5	2,964	0.17%
2019/07/16	5	21.60	5	21.55	21.55	0	2,970	0.00%
2019/07/15	0	0.00	8	21.28	21.35	-8	2,944	-0.27%
2019/07/12	25	21.23	6	21.28	21.15	19	2,971	0.64%
2019/07/11	5	21.39	19	21.36	21.25	-14	2,997	-0.47%
2019/07/10	3	20.90	0	0.00	20.80	3	2,961	0.10%
2019/07/09	1	20.60	4	20.90	20.90	-3	2,956	-0.10%
2019/07/08	5	21.00	0	0.00	20.85	5	2,949	0.17%
2019/07/05	0	0.00	6	21.25	21.15	-6	2,957	-0.20%
2019/07/03	0	0.00	6	21.39	21.20	-6	2,955	-0.20%
2019/07/02	7	20.71	0	0.00	20.65	7	2,908	0.24%
2019/07/01	1	20.60	0	0.00	21.00	1	2,898	0.03%
2019/06/28	0	0.00	5	21.35	21.05	-5	2,851	-0.18%
2019/06/25	60	21.43	41	21.44	21.45	19	2,804	0.68%
2019/06/24	3	20.62	19	20.58	20.70	-16	2,714	-0.59%
2019/06/19	20	21.05	0	0.00	21.05	20	2,643	0.76%
2019/06/18	1	21.20	0	0.00	21.10	1	2,612	0.04%
2019/06/17	0	0.00	1	22.00	21.75	-1	2,570	-0.04%
2019/06/13	11	21.98	11	22.00	21.80	0	2,606	0.00%
2019/06/12	5	21.15	1	21.20	21.40	4	2,423	0.17%
2019/06/11	3	21.05	0	0.00	21.00	3	2,422	0.12%
2019/06/10	8	21.63	3	21.73	21.60	5	2,379	0.21%
2019/06/05	1	21.05	0	0.00	21.20	1	2,293	0.04%
2019/06/04	6	21.58	1	21.90	21.45	5	2,234	0.22%
2019/06/03	3	20.95	38	20.93	21.20	-35	2,113	-1.66%
2019/05/31	25	20.35	7	20.38	20.40	18	1,998	0.90%
2019/05/30	3	20.68	38	20.53	20.25	-35	1,985	-1.76%
2019/05/28	6	19.88	0	0.00	19.85	6	1,894	0.32%
2019/05/27	6	20.23	42	20.09	19.85	-36	1,886	-1.91%
2019/05/24	1	19.65	2	19.93	19.60	-1	1,855	-0.05%
2019/05/23	2	19.95	72	20.05	20.00	-70	1,847	-3.79%
2019/05/22	33.1	20.27	6.1	20.16	19.95	27	1,804	1.50%
2019/05/21	5.9	19.11	4	19.21	19.55	1.9	1,728	0.11%
2019/05/20	90	18.70	0	0.00	18.70	90	1,710	5.26%
2019/05/17	5	18.60	0	0.00	18.60	5	1,707	0.29%
2019/05/15	7	19.08	0	0.00	19.00	7	1,690	0.41%
2019/05/14	0	0.00	2	19.05	19.10	-2	1,688	-0.12%
2019/05/13	7	19.01	0	0.00	18.65	7	1,664	0.42%
2019/05/10	2	19.30	5	19.35	19.30	-3	1,624	-0.18%
2019/05/08	2	19.80	1.2	20.03	19.95	0.8	1,494	0.05%
2019/05/07	24	20.57	24	20.44	20.25	0	1,473	0.00%
2019/05/06	10	20.00	22	19.96	19.90	-12	1,359	-0.88%
2019/05/03	5	18.90	21	18.95	19.00	-16	1,204	-1.33%
2019/05/02	2	18.65	0	0.00	18.55	2	1,152	0.17%
2019/04/25	3	18.75	0	0.00	18.70	3	1,116	0.27%
2019/04/23	0	0.00	52	18.67	18.70	-52	1,151	-4.52%
2019/04/22	7	18.80	5	18.80	18.75	2	1,180	0.17%
2019/04/19	71	18.89	1	18.85	18.85	70	1,174	5.96%
2019/04/18	5	19.10	1	19.20	18.80	4	1,170	0.34%
2019/04/17	2	18.95	54	18.95	19.00	-52	1,135	-4.58%
2019/04/16	0	0.00	7	18.60	18.60	-7	1,101	-0.64%
2019/04/11	50	18.65	1	18.80	18.60	49	1,132	4.33%
2019/04/10	0	0.00	2	18.70	18.65	-2	1,104	-0.18%
2019/04/08	0	0.00	2	18.88	18.70	-2	1,081	-0.19%
2019/04/03	2	18.55	0	0.00	18.55	2	1,065	0.19%
2019/04/01	0	0.00	3	18.60	18.60	-3	1,053	-0.28%
2019/03/29	0	0.00	5	18.55	18.60	-5	1,044	-0.48%
2019/03/28	6	18.88	0	0.00	18.60	6	1,042	0.58%
2019/03/21	10	19.00	0	0.00	19.00	10	1,072	0.93%
2019/03/20	0	0.00	3	19.30	19.05	-3	1,076	-0.28%
2019/03/19	4	19.53	14	19.15	19.40	-10	1,057	-0.95%
2019/03/15	0	0.00	2	18.60	18.60	-2	1,002	-0.20%
2019/03/14	0	0.00	3	18.90	18.60	-3	1,002	-0.30%
2019/03/13	1	18.60	0	0.00	18.65	1	1,013	0.10%
2019/03/12	7	18.60	0	0.00	18.65	7	1,012	0.69%
2019/03/08	0	0.00	6	18.55	18.60	-6	1,022	-0.59%
2019/03/07	1	18.65	16	18.65	18.60	-15	1,016	-1.48%
2019/03/06	2	18.75	0	0.00	18.65	2	1,035	0.19%
2019/03/05	15	18.72	13	18.50	18.50	2	1,017	0.20%
2019/03/04	3	18.65	5	18.75	18.75	-2	1,015	-0.20%
2019/02/27	5	18.82	20	19.04	18.80	-15	1,000	-1.50%
2019/02/25	13	18.67	1	18.70	18.55	12	956	1.25%
2019/02/22	6	19.15	0	0.00	19.10	6	930	0.64%
2019/02/21	5	19.40	1	19.40	19.40	4	915	0.44%
2019/02/20	1	19.55	1	19.70	19.80	0	892	0.00%
2019/02/15	0	0.00	12	19.34	19.25	-12	854	-1.40%
2019/02/13	6	19.23	0	0.00	19.25	6	859	0.70%
2019/02/12	3	19.25	0	0.00	19.10	3	851	0.35%
2019/02/11	21	19.10	0	0.00	19.15	21	862	2.43%
2019/01/30	0	0.00	20	19.00	18.95	-20	860	-2.32%
2019/01/28	6	19.21	0	0.00	19.20	6	877	0.68%
2019/01/22	0	0.00	8	19.26	19.30	-8	922	-0.87%
2019/01/21	0	0.00	2	19.35	19.35	-2	961	-0.21%
2019/01/18	2	19.30	1	19.45	19.45	1	1,009	0.10%
2019/01/15	0	0.00	1	19.55	19.55	-1	1,039	-0.10%
2019/01/14	0	0.00	4	18.94	19.25	-4	1,004	-0.40%
2019/01/10	2	18.40	0	0.00	18.35	2	979	0.20%
2019/01/09	1	18.50	0	0.00	18.30	1	988	0.10%
2019/01/08	1	18.10	0	0.00	18.30	1	1,000	0.10%
2019/01/04	0	0.00	3	18.00	17.90	-3	1,038	-0.29%
2018/12/25	1	18.30	0	0.00	18.20	1	1,286	0.08%
2018/12/24	1	18.60	0	0.00	18.65	1	1,299	0.08%
2018/12/20	2	18.38	0	0.00	18.45	2	1,378	0.15%
2018/12/19	2	18.95	2	18.80	18.65	0	1,390	0.00%
2018/12/18	1	19.55	2	19.55	19.50	-1	1,384	-0.07%
2018/12/17	5	19.90	0	0.00	19.80	5	1,381	0.36%
2018/12/13	0	0.00	1	20.00	19.85	-1	1,384	-0.07%
2018/12/11	1	19.65	5	19.50	19.55	-4	1,395	-0.29%
2018/12/10	1	20.10	11	20.09	20.10	-10	1,395	-0.72%
2018/12/07	0	0.00	20	19.80	19.80	-20	1,377	-1.45%
2018/12/06	2	19.83	1	19.90	19.55	1	1,384	0.07%
2018/12/04	9	19.85	0	0.00	19.70	9	1,429	0.63%
2018/11/29	0	0.00	4	19.55	19.45	-4	1,778	-0.22%
2018/11/28	0	0.00	4	19.15	19.05	-4	1,849	-0.22%
2018/11/27	1	19.00	0	0.00	19.00	1	1,862	0.05%
2018/11/15	0	0.00	1	18.90	18.75	-1	1,881	-0.05%
2018/11/13	1	18.35	0	0.00	18.45	1	1,893	0.05%
2018/11/12	0	0.00	1	18.60	18.50	-1	1,891	-0.05%
2018/11/08	1	19.00	1	18.90	18.90	0	1,905	0.00%
2018/11/07	2	18.50	1	18.65	18.60	1	1,895	0.05%
2018/11/05	0	0.00	6	18.12	18.45	-6	1,922	-0.31%
2018/11/02	0	0.00	3	17.97	18.00	-3	1,917	-0.16%
2018/11/01	0	0.00	7	17.71	17.65	-7	1,907	-0.37%
2018/10/31	3	17.13	5	17.33	17.45	-2	1,902	-0.11%
2018/10/30	0	0.00	1	17.50	16.85	-1	1,896	-0.05%
2018/10/29	2	16.10	3	16.47	16.60	-1	1,882	-0.05%
2018/10/26	1	17.75	0	0.00	17.00	1	1,916	0.05%
2018/10/25	14	18.31	1	18.50	18.20	13	1,875	0.69%
2018/10/23	3	19.57	0	0.00	19.20	3	1,851	0.16%
2018/10/22	0	0.00	4	19.60	19.50	-4	1,902	-0.21%
2018/10/19	4	19.05	2	19.40	19.30	2	1,900	0.11%
2018/10/18	15	19.80	0	0.00	19.80	15	1,887	0.79%
2018/10/16	6	19.95	0	0.00	19.90	6	1,919	0.31%
2018/10/12	1	19.60	1	19.90	20.00	0	1,932	0.00%
2018/10/11	5	19.51	0	0.00	19.05	5	1,930	0.26%
2018/10/09	1	21.00	0	0.00	21.00	1	1,852	0.05%
2018/10/08	7	21.00	0	0.00	21.10	7	1,855	0.38%
2018/10/05	3	21.12	2	21.10	20.90	1	1,859	0.05%
2018/10/04	7	21.64	1	21.30	21.30	6	1,813	0.33%
2018/10/03	20	22.15	7	22.25	22.10	13	1,801	0.72%
2018/10/02	0	0.00	25	21.79	21.85	-25	1,721	-1.45%
2018/10/01	0	0.00	10	21.75	21.70	-10	1,733	-0.58%
2018/09/26	2	21.20	0	0.00	21.25	2	1,745	0.11%
2018/09/25	0	0.00	2	21.20	21.10	-2	1,746	-0.11%
2018/09/21	1	20.75	0	0.00	20.80	1	1,739	0.06%
2018/09/20	5	20.75	0	0.00	20.60	5	1,743	0.29%
2018/09/19	1.5	20.72	0	0.00	20.80	1.5	1,740	0.09%
2018/09/17	5	20.80	10	20.85	20.80	-5	1,760	-0.28%
2018/09/14	1	21.05	1	21.10	21.00	0	1,785	0.00%
2018/09/13	2.2	20.87	0	0.00	20.70	2.2	1,794	0.12%
2018/09/12	5	20.60	0	0.00	20.60	5	1,801	0.28%
2018/09/11	15.2	20.65	0	0.00	20.70	15.2	1,848	0.82%
2018/09/10	17	20.78	1	21.10	20.40	16	1,876	0.85%
2018/09/07	22	21.62	40	22.01	21.55	-18	2,132	-0.84%
2018/09/06	2	22.50	8	22.43	22.55	-6	2,131	-0.28%
2018/09/05	7	22.74	16	23.10	22.90	-9	2,100	-0.43%
2018/09/04	7.1	21.71	5	21.88	22.10	2.1	1,916	0.11%
2018/09/03	7	21.06	1	21.05	20.85	6	1,851	0.32%
2018/08/29	0	0.00	1	20.85	20.70	-1	1,914	-0.05%
2018/08/28	1	20.65	0.1	20.80	20.95	0.9	1,963	0.05%
2018/08/24	0	0.00	1	20.60	20.50	-1	2,170	-0.05%
2018/08/23	2	20.45	0	0.00	20.55	2	2,261	0.09%
2018/08/22	1	20.40	0	0.00	20.35	1	2,297	0.04%
2018/08/16	0	0.00	2	20.40	20.55	-2	2,439	-0.08%
2018/08/15	3	20.35	0	0.00	20.55	3	2,474	0.12%
2018/08/13	4	20.80	0	0.00	20.60	4	2,678	0.15%
2018/08/10	20	21.65	5	21.30	21.20	15	2,805	0.53%
2018/08/08	4	21.40	0	0.00	21.40	4	3,237	0.12%
2018/08/07	0	0.00	10	21.50	21.55	-10	3,282	-0.30%
2018/08/06	15	21.50	30	21.73	21.50	-15	3,341	-0.45%
2018/08/02	35	21.75	18	21.93	21.40	17	3,372	0.50%
2018/08/01	5	21.20	0	0.00	21.10	5	3,328	0.15%
2018/07/31	0	0.00	9	21.25	21.30	-9	3,341	-0.27%
2018/07/30	22	21.15	4	21.33	21.15	18	3,374	0.53%
2018/07/27	1	21.20	13	21.58	21.70	-12	3,507	-0.34%
2018/07/26	3	20.80	0	0.00	20.70	3	3,495	0.09%
2018/07/25	0	0.00	10	21.00	20.70	-10	3,543	-0.28%
2018/07/24	0	0.00	30	20.38	20.60	-30	3,579	-0.84%
2018/07/23	8	20.21	22	20.10	20.25	-14	3,597	-0.39%
2018/07/18	2	21.18	1	21.05	21.00	1	3,597	0.03%
2018/07/13	0	0.00	1	21.95	21.90	-1	3,682	-0.03%
2018/07/12	10	21.85	10	21.80	21.80	0	3,723	0.00%
2018/07/11	2	21.90	0	0.00	21.80	2	3,750	0.05%
2018/07/10	0	0.00	9	21.85	21.75	-9	3,770	-0.24%
2018/07/06	0	0.00	2	21.60	22.00	-2	3,832	-0.05%
2018/07/04	2	20.95	0	0.00	21.20	2	3,886	0.05%
2018/07/03	1	21.30	1	21.60	21.20	0	3,863	0.00%
2018/06/29	0	0.00	3	21.80	22.00	-3	3,887	-0.08%
2018/06/27	0	0.00	10	21.95	21.80	-10	3,917	-0.26%
2018/06/26	1	21.50	0	0.00	21.55	1	3,967	0.03%
2018/06/25	3	22.03	30	22.04	21.95	-27	3,983	-0.68%
2018/06/20	0	0.00	5	23.08	22.70	-5	4,077	-0.12%
2018/06/19	20	23.35	24	23.27	23.20	-4	4,089	-0.10%
2018/06/15	24	24.82	23	24.75	23.30	1	4,109	0.02%
2018/06/14	1	23.40	0	0.00	23.55	1	3,840	0.03%
2018/06/13	30	23.17	0	0.00	23.10	30	3,829	0.78%
2018/06/12	50	23.35	65	23.63	23.25	-15	3,865	-0.39%
2018/06/11	30	23.08	0	0.00	23.05	30	3,818	0.79%
2018/06/08	0	0.00	7	22.96	22.85	-7	3,820	-0.18%
2018/06/07	1	23.00	0	0.00	22.95	1	3,887	0.03%
2018/06/06	8	23.32	5	23.15	23.15	3	3,954	0.08%
2018/06/05	10	23.40	10	23.20	23.15	0	4,097	0.00%
2018/06/04	10	23.83	3	23.68	23.75	7	4,243	0.16%
2018/06/01	1	23.55	2	23.78	23.40	-1	4,513	-0.02%
2018/05/31	0	0.00	2	23.35	23.00	-2	4,763	-0.04%
2018/05/29	2	23.25	1	23.05	22.80	1	4,869	0.02%
2018/05/28	8	22.84	1	23.50	23.10	7	4,849	0.14%
2018/05/23	0	0.00	2	22.60	22.60	-2	4,941	-0.04%
2018/05/22	0	0.00	2	23.53	23.00	-2	4,946	-0.04%
2018/05/21	1	23.10	0	0.00	23.10	1	4,860	0.02%
2018/05/18	23	23.77	5	23.80	23.50	18	4,798	0.38%
2018/05/17	43	23.59	28	23.95	24.00	15	4,747	0.32%
2018/05/16	6	22.14	1	21.90	21.85	5	4,391	0.11%
2018/05/15	3	22.70	3	22.90	22.55	0	4,409	0.00%
2018/05/14	2	22.70	4	22.53	22.70	-2	4,493	-0.04%
2018/05/11	12	21.75	2	22.35	21.75	10	4,486	0.22%
2018/05/10	0	0.00	9	22.31	22.25	-9	4,539	-0.20%
2018/05/09	0	0.00	8	22.34	22.20	-8	4,574	-0.17%
2018/05/08	1	22.00	3	22.05	22.10	-2	4,624	-0.04%
2018/05/07	8	22.11	1	21.90	22.00	7	4,717	0.15%
2018/05/04	0	0.00	16	23.28	22.40	-16	4,749	-0.34%
2018/05/03	9	21.97	0	0.00	22.10	9	4,685	0.19%
2018/05/02	12	21.89	0	0.00	21.85	12	4,773	0.25%
2018/04/30	0	0.00	91	20.42	21.55	-91	4,800	-1.90%
2018/04/27	97	20.24	0	0.00	20.20	97	4,877	1.99%
2018/04/26	1	20.10	2	20.25	20.00	-1	5,019	-0.02%
2018/04/25	0	0.00	7	20.55	20.50	-7	5,058	-0.14%
2018/04/24	1	20.80	0	0.00	20.55	1	5,130	0.02%
2018/04/23	1	21.50	0	0.00	21.30	1	5,184	0.02%
2018/04/20	8	21.45	5	21.60	21.30	3	5,303	0.06%
2018/04/19	2	21.05	100	21.33	21.35	-98	5,381	-1.82%
2018/04/18	5	21.64	50	21.90	21.30	-45	5,416	-0.83%
2018/04/16	3	22.10	110	22.35	22.00	-107	5,745	-1.86%	大賣/鉅額交易
2018/04/13	29	23.04	78	23.01	22.65	-49	5,892	-0.83%
2018/04/12	68	23.43	29	23.33	23.30	39	6,392	0.61%
2018/04/11	86	23.00	48	22.93	22.90	38	6,442	0.59%
2018/04/10	52	22.40	0	0.00	22.40	52	6,593	0.79%
2018/04/03	6.2	21.81	0	0.00	22.00	6.2	7,239	0.09%
2018/04/02	0	0.00	2	22.45	22.40	-2	7,410	-0.03%
2018/03/31	50	22.35	0	0.00	22.15	50	7,969	0.63%
2018/03/30	0	0.00	73	22.05	22.00	-73	8,196	-0.89%
2018/03/29	52	21.65	0	0.00	21.65	52	8,384	0.62%
2018/03/28	50	22.20	0	0.00	22.20	50	8,581	0.58%
2018/03/27	6	22.93	5	22.85	22.85	1	8,554	0.01%
2018/03/26	3	22.70	50	22.61	22.70	-47	8,541	-0.55%
2018/03/23	10	22.55	0	0.00	22.30	10	8,559	0.12%
2018/03/22	0	0.00	1	23.85	23.35	-1	8,495	-0.01%
2018/03/21	0.2	24.20	5	24.15	24.20	-4.8	8,472	-0.06%
2018/03/19	7	23.91	0	0.00	23.80	7	8,398	0.08%
2018/03/16	5	24.41	2	24.85	24.15	3	8,373	0.04%
2018/03/15	2	24.90	0	0.00	24.50	2	8,416	0.02%
2018/03/14	30	24.80	0	0.00	24.60	30	8,465	0.35%
2018/03/13	2	24.40	4	24.50	24.40	-2	8,433	-0.02%
2018/03/12	1	25.60	31	25.34	25.10	-30	8,343	-0.36%
2018/03/09	10	25.70	18	25.57	25.25	-8	8,241	-0.10%
2018/03/08	40	24.98	34	25.04	25.55	6	8,076	0.07%
2018/03/07	36	25.54	37.4	25.51	24.10	-1.4	7,887	-0.02%
2018/03/06	42	24.79	51	25.05	25.00	-9	7,555	-0.12%
2018/03/05	10	22.90	12	23.03	23.30	-2	7,214	-0.03%
2018/03/01	2	22.15	0	0.00	21.55	2	7,066	0.03%
2018/02/23	5	22.22	10	22.05	22.60	-5	7,427	-0.07%
2018/02/22	10	22.00	0	0.00	21.75	10	7,604	0.13%
2018/02/21	0	0.00	1	21.30	21.90	-1	7,570	-0.01%
2018/02/12	0	0.00	4	20.35	20.15	-4	7,530	-0.05%
2018/02/09	1	19.30	1	19.60	20.20	0	7,500	0.00%
2018/02/07	2	22.20	23	22.15	21.10	-21	7,368	-0.28%
2018/02/06	0	0.00	4	20.75	21.10	-4	7,317	-0.05%
2018/02/05	1	22.65	12	22.75	23.00	-11	7,230	-0.15%
2018/02/01	10	22.20	0	0.00	22.00	10	7,106	0.14%
2018/01/30	6	22.74	0	0.00	21.90	6	6,979	0.09%
2018/01/29	3	23.50	5	23.10	23.35	-2	6,871	-0.03%
2018/01/26	6	23.76	60	23.73	23.50	-54	6,808	-0.79%
2018/01/25	5	24.90	5	24.45	24.20	0	6,743	0.00%
2018/01/23	2	24.48	10	24.50	24.00	-8	6,549	-0.12%
2018/01/22	2	23.85	0	0.00	24.65	2	6,448	0.03%
2018/01/18	0	0.00	1	23.50	23.20	-1	6,251	-0.02%
2018/01/17	54	23.70	50	23.55	23.60	4	6,174	0.06%
2018/01/16	4	24.44	7	24.98	24.10	-3	6,093	-0.05%
2018/01/15	3	23.80	0	0.00	24.10	3	5,959	0.05%
2018/01/12	0	0.00	8	24.49	24.30	-8	5,873	-0.14%
2018/01/11	6	24.42	4.2	24.30	24.40	1.8	5,785	0.03%
2018/01/10	2	25.15	15	25.28	25.40	-13	5,614	-0.23%
2018/01/09	1	24.05	1	24.60	25.00	0	5,404	0.00%
2018/01/08	26	25.66	13	25.98	24.15	13	5,228	0.25%
2018/01/05	2	24.28	4	23.89	24.00	-2	4,691	-0.04%
2018/01/04	5	23.65	2	24.45	24.30	3	4,591	0.07%
2018/01/03	59	23.53	2.5	23.56	24.00	56.5	4,367	1.29%
2018/01/02	100	22.25	12.8	22.35	23.15	87.2	4,105	2.12%