光洋科 (1785)-元大-天母券商分點個股進出

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(已收盤)

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－元大-天母券商分點個股進出

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

元大-天母券商分點個股進出
元大-天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	60.80	1	61.60	60.70	0	16,878	0.00%
2024/11/21	3	60.40	2	60.80	60.50	1	17,085	0.01%
2024/11/20	3	60.17	9	60.37	60.20	-6	17,380	-0.03%
2024/11/19	3.4	58.73	4	59.55	60.00	-0.6	17,701	0.00%
2024/11/18	15.6	58.75	76	57.44	57.30	-60.4	18,358	-0.33%
2024/11/15	0	0.00	41	61.26	61.30	-41	18,429	-0.22%
2024/11/14	2.1	61.55	30	62.85	60.90	-28	18,855	-0.15%
2024/11/13	6	63.28	0	0.00	62.50	6	19,155	0.03%
2024/11/12	53	64.82	4	63.40	63.90	49	19,271	0.25%
2024/11/08	53	66.12	4.1	65.98	66.00	48.9	19,368	0.25%
2024/11/07	93	67.01	5	66.56	65.70	88	19,491	0.45%
2024/11/06	0	0.00	5	66.12	66.10	-5	19,474	-0.03%
2024/11/05	2	64.85	0	64.90	64.60	2	19,685	0.01%
2024/11/04	4	63.63	6	63.78	64.20	-2	19,935	-0.01%
2024/11/01	1	60.91	2	62.15	62.40	-1	20,156	0.00%
2024/10/30	4	62.50	1	62.60	63.10	3	20,146	0.01%
2024/10/29	3	62.80	0	0.00	62.50	3	20,269	0.01%
2024/10/28	6	64.67	1	64.00	63.90	5	20,332	0.02%
2024/10/25	0	0.00	4	65.05	65.00	-4	20,384	-0.02%
2024/10/24	6	64.98	2	65.00	64.90	4	20,579	0.02%
2024/10/23	6	66.32	7	66.81	66.20	-1	20,629	0.00%
2024/10/22	6	66.00	10	66.08	66.60	-4	20,640	-0.02%
2024/10/21	10	64.66	7	65.23	65.60	3	20,880	0.01%
2024/10/18	6	65.27	5	65.30	64.20	1	21,531	0.00%
2024/10/17	17	65.56	39	65.52	66.10	-22	21,743	-0.10%
2024/10/16	1	62.40	2	62.55	63.10	-1	21,772	0.00%
2024/10/15	5	63.72	14	63.31	63.70	-9	22,077	-0.04%
2024/10/14	5	63.00	4	63.63	62.80	1	22,303	0.00%
2024/10/11	21	64.09	4	65.03	63.40	17	22,738	0.07%
2024/10/09	8.1	63.40	4	64.48	63.00	4.1	23,195	0.02%
2024/10/08	2	64.15	2	64.20	64.50	0	24,097	0.00%
2024/10/07	0	0.00	1	65.20	65.30	-1	25,135	0.00%
2024/10/04	1.1	64.05	1	63.90	63.20	0.1	26,984	0.00%
2024/10/01	12	65.47	3	65.63	66.10	9	28,410	0.03%
2024/09/30	2.1	65.99	1	65.90	65.20	1.1	30,118	0.00%
2024/09/27	4	68.03	5.1	67.58	66.40	-1.1	30,939	0.00%
2024/09/26	30	69.89	23	69.24	67.30	7	31,229	0.02%
2024/09/25	10	68.09	18	67.87	68.20	-8	31,016	-0.03%
2024/09/24	5	66.86	12	67.88	67.10	-7	31,265	-0.02%
2024/09/23	17	68.56	11.1	68.83	68.00	5.9	31,722	0.02%
2024/09/20	24	70.53	17	70.27	69.30	7	32,083	0.02%
2024/09/19	50	69.48	55	69.86	70.10	-5	32,738	-0.02%
2024/09/18	67.5	68.51	70	69.19	67.20	-2.5	33,381	-0.01%
2024/09/16	30	66.64	56.5	67.49	67.50	-26.5	33,291	-0.08%
2024/09/13	13	63.78	22.7	63.41	64.20	-9.7	32,958	-0.03%
2024/09/12	4	60.50	12	60.78	60.30	-8	33,337	-0.02%
2024/09/11	0	0.00	1	58.50	59.20	-1	33,704	0.00%
2024/09/10	4	58.35	1	59.90	58.20	3	34,236	0.01%
2024/09/09	6.2	59.26	0	0.00	59.70	6.2	34,498	0.02%
2024/09/06	16.1	61.03	5	61.40	61.00	11.1	35,303	0.03%
2024/09/05	16	61.51	44	62.03	61.00	-28	35,237	-0.08%
2024/09/04	26.6	61.19	28	62.24	61.20	-1.4	35,124	0.00%
2024/09/03	15.2	67.35	10	67.35	66.10	5.2	34,854	0.01%
2024/09/02	67	68.62	19.1	68.35	68.30	47.9	34,520	0.14%
2024/08/30	29.1	66.02	44.6	66.52	66.20	-15.5	33,567	-0.05%
2024/08/29	1	62.10	9	62.44	62.90	-8	32,735	-0.02%
2024/08/28	1	63.00	4	62.88	62.90	-3	32,771	-0.01%
2024/08/27	2	62.80	10	63.06	63.10	-8	32,892	-0.02%
2024/08/26	14.5	64.53	11	64.31	63.10	3.5	33,215	0.01%
2024/08/23	9	62.07	6	60.67	63.30	3	33,316	0.01%
2024/08/22	10	64.08	0	0.00	62.70	10	33,218	0.03%
2024/08/21	9.3	64.46	4	64.75	65.00	5.3	32,994	0.02%
2024/08/20	16	65.72	8.3	65.55	65.20	7.7	32,695	0.02%
2024/08/19	4.5	63.13	0	0.00	62.90	4.5	32,098	0.01%
2024/08/16	15.2	63.26	12.3	63.09	62.90	2.9	32,031	0.01%
2024/08/15	12	61.68	134.7	61.46	62.90	-122.7	31,861	-0.39%	大賣/鉅額交易
2024/08/14	11	59.94	11	59.77	59.80	0	31,642	0.00%
2024/08/13	112	58.86	3.1	59.06	58.90	108.9	31,516	0.35%	大買/鉅額交易
2024/08/12	1	58.70	1	58.20	58.70	0	31,507	0.00%
2024/08/09	5.3	59.31	11	58.75	58.20	-5.7	31,370	-0.02%
2024/08/08	2	57.50	2	57.90	57.70	0	31,136	0.00%
2024/08/07	40	59.71	157	59.79	59.60	-117	31,012	-0.38%	大賣/鉅額交易
2024/08/06	150	57.03	16	56.80	57.30	134	30,666	0.44%	大買/鉅額交易
2024/08/05	6	57.28	23	56.02	55.60	-17	30,313	-0.06%
2024/08/02	12	61.58	5	62.02	61.40	7	30,055	0.02%
2024/08/01	3	64.70	0	0.00	63.50	3	29,954	0.01%
2024/07/31	11.1	63.48	10	63.75	63.20	1.1	29,836	0.00%
2024/07/30	1	61.60	3	61.77	63.00	-2	29,745	-0.01%
2024/07/29	52	62.66	103	61.57	60.90	-51	29,633	-0.17%	大賣/
2024/07/26	5.1	62.79	8	63.15	63.00	-2.9	29,378	-0.01%
2024/07/23	12	64.73	14	64.96	64.90	-2	29,187	-0.01%
2024/07/22	14	64.29	20.3	64.56	63.20	-6.3	28,974	-0.02%
2024/07/19	69	68.62	27.8	66.49	65.00	41.2	28,585	0.14%
2024/07/18	17.3	70.88	202.5	71.51	71.40	-185.2	27,870	-0.66%	大賣/鉅額交易
2024/07/17	18.6	71.76	44.3	72.31	71.50	-25.7	27,380	-0.09%
2024/07/16	12.4	71.62	65	72.12	70.20	-52.6	27,095	-0.19%
2024/07/15	10	71.81	10	71.98	71.10	0	26,835	0.00%
2024/07/12	28	73.19	13	72.61	72.20	15	26,557	0.06%
2024/07/11	42	75.25	21	75.20	74.90	21	26,162	0.08%
2024/07/10	137	73.71	50.5	74.21	74.00	86.5	25,597	0.34%	大買/
2024/07/09	52.2	73.83	45	72.34	71.90	7.2	25,082	0.03%
2024/07/08	164.9	74.39	34.1	74.73	73.40	130.7	24,072	0.54%	大買/鉅額交易
2024/07/05	166	70.94	128	73.08	75.30	38	22,209	0.17%	大買/大賣/
2024/07/04	73	69.37	428.2	68.94	68.50	-355.2	20,746	-1.71%	大賣/鉅額交易
2024/07/03	238.7	66.10	32	66.15	66.80	206.7	19,086	1.08%	大買/鉅額交易
2024/07/02	22.2	64.31	9	63.26	63.10	13.2	18,279	0.07%
2024/07/01	48	64.56	10	64.23	64.00	38	17,710	0.21%
2024/06/28	107	65.46	5	65.22	65.30	102	17,412	0.59%	大買/鉅額交易
2024/06/27	23	66.24	3	66.83	65.30	20	17,079	0.12%
2024/06/26	15.5	68.16	186	69.36	67.50	-170.5	16,665	-1.02%	大賣/鉅額交易
2024/06/25	89	67.41	54	66.30	69.00	35	16,317	0.21%
2024/06/24	236	67.99	27	68.27	66.50	209	14,978	1.40%	大買/鉅額交易
2024/06/21	8	65.46	49	64.46	66.20	-41	13,527	-0.30%
2024/06/20	15	59.63	20	58.46	60.20	-5	12,674	-0.04%
2024/06/19	40	59.13	18.7	58.63	58.00	21.3	12,249	0.17%
2024/06/18	45	57.32	40.1	56.74	56.60	4.9	11,938	0.04%
2024/06/17	4	56.30	13	56.05	55.70	-9	12,113	-0.07%
2024/06/14	22	53.26	10.6	52.77	52.20	11.4	11,714	0.10%
2024/06/13	7	51.79	31	52.72	53.40	-24	11,331	-0.21%
2024/06/11	2	49.40	0	0.00	48.75	2	10,450	0.02%
2024/06/07	0	0.00	4	49.01	49.45	-4	10,442	-0.04%
2024/06/06	5	48.06	5	48.27	47.75	0	10,370	0.00%
2024/06/05	2	48.15	6	47.50	47.75	-4	10,350	-0.04%
2024/06/03	3	49.13	2	49.37	48.85	1	10,868	0.01%
2024/05/31	3	49.67	6	49.96	49.75	-3	10,827	-0.03%
2024/05/30	6.1	51.24	4	51.60	50.40	2.1	10,703	0.02%
2024/05/29	4.3	50.52	12	50.46	50.30	-7.7	10,433	-0.07%
2024/05/28	14	48.36	8	48.68	48.15	6	10,051	0.06%
2024/05/27	4	47.15	4	47.40	47.65	0	9,949	0.00%
2024/05/24	0	46.60	3.2	46.82	46.70	-3.2	9,928	-0.03%
2024/05/23	0	0.00	0	47.10	47.10	0	9,946	0.00%
2024/05/22	8	47.07	6	47.38	47.80	2	9,843	0.02%
2024/05/21	12	45.76	22	46.21	46.95	-10	9,706	-0.10%
2024/05/20	10	44.30	1	44.35	44.50	9	9,498	0.09%
2024/05/16	3	45.33	0	44.90	44.90	3	9,325	0.03%
2024/05/15	1	44.70	1	44.85	44.60	0	9,491	0.00%
2024/05/13	0	0.00	1	44.05	44.20	-1	9,630	-0.01%
2024/05/10	0	0.00	11	42.79	42.95	-11	9,582	-0.11%
2024/05/09	0	43.40	0	0.00	43.00	0	9,551	0.00%
2024/05/08	5	44.45	6	43.39	44.45	-1	9,508	-0.01%
2024/05/07	6	42.95	5	42.70	42.80	1	9,450	0.01%
2024/05/06	1	42.95	1	43.25	43.15	0	9,433	0.00%
2024/05/03	2	44.73	3	44.60	43.40	-1	9,391	-0.01%
2024/05/02	1	44.50	0	0.00	44.70	1	9,343	0.01%
2024/04/26	0	0.00	0	44.50	44.40	0	9,390	0.00%
2024/04/25	0	0.00	0	44.70	44.40	0	9,368	0.00%
2024/04/24	1	45.20	6	45.06	45.10	-5	9,332	-0.05%
2024/04/23	4	44.89	4	44.20	44.15	0	9,307	0.00%
2024/04/22	2	45.25	0	0.00	44.20	2	9,274	0.02%
2024/04/19	0	0.00	3.8	46.30	46.25	-3.8	9,165	-0.04%
2024/04/18	4	48.36	1	48.69	47.80	3	8,999	0.03%
2024/04/17	2	48.60	2	47.86	48.95	0	8,892	0.00%
2024/04/16	6	48.74	4	48.71	47.30	2	8,740	0.02%
2024/04/15	32	50.18	14.7	51.03	48.75	17.3	8,511	0.20%
2024/04/12	0	0.00	0	49.20	48.75	0	8,019	0.00%
2024/04/11	6	48.18	5	48.00	48.10	1	7,909	0.01%
2024/04/10	3.9	49.57	3.1	50.07	49.05	0.8	7,808	0.01%
2024/04/09	7.1	49.59	3.2	49.52	49.60	3.9	7,656	0.05%
2024/04/08	4.3	48.43	4	48.68	48.70	0.3	7,433	0.00%
2024/04/03	1	47.10	10	47.80	47.90	-9	7,262	-0.12%
2024/04/02	0	0.00	0	48.20	47.85	0	7,177	0.00%
2024/04/01	2	48.95	50	48.65	48.55	-48	7,064	-0.68%
2024/03/29	6	49.59	4.1	49.78	49.55	2	6,895	0.03%
2024/03/28	64	50.95	9	51.63	49.55	55	6,529	0.84%
2024/03/27	5	48.19	4	48.55	50.10	1	5,985	0.02%
2024/03/26	17	47.55	17	47.21	47.40	0	5,732	0.00%
2024/03/25	19	48.55	18	48.30	48.60	1	5,586	0.02%
2024/03/22	9	49.70	0	0.00	49.00	9	5,434	0.17%
2024/03/21	8	50.74	8	51.07	50.00	0	5,201	0.00%
2024/03/20	11	49.38	36.2	49.26	49.55	-25.2	4,624	-0.54%
2024/03/19	2	46.23	14	46.56	46.25	-12	3,990	-0.30%
2024/03/18	1	44.90	1	44.85	44.95	0	3,809	0.00%
2024/03/14	12	43.07	2	43.70	44.25	10	3,720	0.27%
2024/03/13	2	44.03	2	44.45	43.70	0	3,689	0.00%
2024/03/12	2	43.03	10	43.30	43.70	-8	3,626	-0.22%
2024/03/11	5	43.46	3	43.28	42.90	2	3,608	0.06%
2024/03/08	6	45.50	11	44.69	44.00	-5	3,594	-0.14%
2024/03/07	31	47.36	20	48.17	46.20	11	3,465	0.32%
2024/03/06	0	0.00	4	45.30	45.90	-4	2,950	-0.14%
2024/03/05	7	45.33	1	45.50	44.85	6	2,880	0.21%
2024/03/04	5	44.90	6	45.30	45.30	-1	2,797	-0.04%
2024/03/01	0	0.00	2	44.03	43.90	-2	2,656	-0.08%
2024/02/29	2	43.88	0	0.00	44.25	2	2,641	0.08%
2024/02/27	0	0.00	7	44.04	43.40	-7	2,606	-0.27%
2024/02/26	0	0.00	5	44.42	44.50	-5	2,614	-0.19%
2024/02/23	7	42.99	4	42.75	42.65	3	2,586	0.12%
2024/02/22	1	43.65	0.4	44.05	43.35	0.6	2,538	0.02%
2024/02/21	5	43.90	2	44.55	44.50	3	2,499	0.12%
2024/02/19	5	43.64	2	43.55	43.35	3	2,339	0.13%
2024/02/16	41.5	43.06	11.1	44.47	44.15	30.4	2,236	1.36%
2024/02/15	7.1	40.98	14	41.76	42.15	-6.9	1,977	-0.35%
2024/02/05	0	39.00	0	0.00	39.00	0	1,781	0.00%
2024/01/29	10	40.25	0	0.00	40.05	10	2,053	0.49%
2024/01/24	0	0.00	4	40.48	40.05	-4	2,009	-0.20%
2024/01/23	0	0.00	1	40.00	39.85	-1	2,068	-0.05%
2024/01/19	0	0.00	1	38.05	38.05	-1	2,129	-0.05%
2024/01/18	0	37.10	0	0.00	37.10	0	2,191	0.00%
2024/01/17	1	37.15	0	0.00	37.10	1	2,362	0.04%
2024/01/12	0	38.00	0	0.00	37.95	0	2,836	0.00%
2024/01/11	0	38.00	0	0.00	38.25	0	2,863	0.00%
2024/01/09	1	38.00	0	0.00	37.85	1	2,904	0.03%
2024/01/03	0	38.50	0	0.00	38.65	0	3,031	0.00%
2023/12/26	0	38.90	0	0.00	39.00	0	2,994	0.00%
2023/12/25	1	38.95	0	0.00	38.80	1	2,992	0.03%
2023/12/22	2	38.93	0	0.00	38.85	2	2,995	0.07%
2023/12/20	0	39.30	2	39.30	39.30	-2	2,984	-0.07%
2023/12/18	4	39.84	0	0.00	39.40	4	2,978	0.13%
2023/12/14	0	0.00	4	40.10	39.95	-4	2,955	-0.14%
2023/12/13	0	0.00	5	39.70	39.75	-5	2,957	-0.17%
2023/12/12	5	39.55	0	0.00	39.45	5	2,955	0.17%
2023/12/08	2	39.18	0	0.00	39.00	2	2,957	0.07%
2023/12/07	1	39.05	3	39.45	39.10	-2	2,936	-0.07%
2023/12/06	2	39.53	0	0.00	39.35	2	2,924	0.07%
2023/12/05	6	40.04	0	0.00	39.90	6	2,901	0.21%
2023/12/04	1	41.30	11	41.00	41.25	-10	2,848	-0.35%
2023/12/01	5	40.37	0	0.00	40.10	5	2,772	0.18%
2023/11/30	1	40.35	0.2	40.50	40.50	0.8	2,767	0.03%
2023/11/29	2	40.90	1	41.10	40.30	1	2,772	0.04%
2023/11/28	3	40.27	1	40.60	40.40	2	2,760	0.07%
2023/11/27	2.7	40.24	0.3	40.30	39.90	2.4	2,788	0.09%
2023/11/24	1.2	40.98	0	0.00	40.70	1.2	2,759	0.04%
2023/11/23	4	41.36	6	41.47	40.85	-2	2,742	-0.07%
2023/11/22	0.1	41.25	1	41.30	41.15	-0.9	2,657	-0.03%
2023/11/21	2	40.68	2	40.55	40.50	0	2,587	0.00%
2023/11/20	0	0.00	8	40.48	40.55	-8	2,567	-0.31%
2023/11/17	2	40.08	0	0.00	40.05	2	2,520	0.08%
2023/11/16	2	39.42	1	39.75	39.60	1	2,493	0.04%
2023/11/15	1	39.40	1	39.50	39.40	0	2,486	0.00%
2023/11/14	3	39.02	2	39.20	39.25	1	2,516	0.04%
2023/11/13	1	38.30	1	38.70	38.40	0	2,500	0.00%
2023/11/10	1	38.45	0	0.00	38.10	1	2,487	0.04%
2023/11/09	1	38.95	0	0.00	39.05	1	2,462	0.04%
2023/11/08	3	39.60	0	0.00	39.35	3	2,489	0.12%
2023/11/07	3.1	40.15	0	0.00	40.05	3.1	2,471	0.13%
2023/11/06	2	40.35	9.2	40.54	40.80	-7.2	2,458	-0.29%
2023/11/03	2	39.25	4	39.55	39.45	-2	2,315	-0.09%
2023/11/02	0	0.00	1	39.50	39.10	-1	2,323	-0.04%
2023/11/01	1	38.80	1	39.10	39.25	0	2,389	0.00%
2023/10/31	12	39.89	2.1	40.45	39.10	9.9	2,725	0.36%
2023/10/30	5	39.79	6	40.34	40.80	-1	3,481	-0.03%
2023/10/27	0	0.00	1	39.40	39.40	-1	3,366	-0.03%
2023/10/26	1.3	39.84	1	40.20	40.00	0.3	3,376	0.01%
2023/10/25	6	40.48	9	40.45	40.20	-3	3,416	-0.09%
2023/10/24	1	39.35	1	39.65	39.20	0	3,341	0.00%
2023/10/23	10	39.95	8	40.23	39.70	2	3,298	0.06%
2023/10/20	10	39.63	26	40.07	39.65	-16	3,099	-0.52%
2023/10/19	2	38.65	0	0.00	38.80	2	2,914	0.07%
2023/10/18	2	38.43	12	39.00	38.05	-10	2,917	-0.34%
2023/10/17	2	38.80	1	38.55	38.60	1	2,897	0.03%
2023/10/16	2	38.80	2	38.75	38.40	0	2,903	0.00%
2023/10/13	2	38.03	6	38.19	38.20	-4	2,875	-0.14%
2023/10/12	1	38.00	1	38.10	38.05	0	2,888	0.00%
2023/10/11	3	37.65	5	38.01	37.40	-2	2,880	-0.07%
2023/09/22	1	36.60	2	36.65	36.65	-1	3,438	-0.03%
2023/09/21	1	36.85	0	0.00	36.95	1	3,464	0.03%
2023/09/20	4	37.48	0	0.00	37.20	4	3,509	0.11%
2023/09/19	2	38.00	0	0.00	37.65	2	3,713	0.05%
2023/09/18	2	37.85	1	38.00	37.85	1	3,821	0.03%
2023/09/15	0	0.00	2	38.00	37.75	-2	3,803	-0.05%
2023/09/14	0	0.00	4	37.98	37.75	-4	3,806	-0.11%
2023/09/13	0	0.00	6	37.50	37.60	-6	3,804	-0.16%
2023/09/08	2	37.00	0	0.00	37.00	2	3,914	0.05%
2023/09/07	1	37.20	1	37.45	37.20	0	4,142	0.00%
2023/09/06	1	37.50	0	0.00	37.15	1	4,156	0.02%
2023/09/05	1	37.40	2	37.60	37.65	-1	4,174	-0.02%
2023/09/04	1	37.10	3	37.35	37.60	-2	4,203	-0.05%
2023/09/01	1	37.00	2	37.28	37.25	-1	4,357	-0.02%
2023/08/31	2	36.90	0	0.00	37.50	2	4,358	0.05%
2023/08/29	2	36.10	12	36.18	36.30	-10	4,357	-0.23%
2023/08/28	1	36.10	1	36.40	36.30	0	4,376	0.00%
2023/08/25	0	0.00	1	36.50	36.30	-1	4,386	-0.02%
2023/08/24	0	0.00	9	36.23	36.00	-9	4,386	-0.21%
2023/08/22	1	35.60	0	0.00	35.50	1	4,505	0.02%
2023/08/21	1	35.75	0	0.00	35.45	1	4,624	0.02%
2023/08/18	1	36.20	0	0.00	35.60	1	4,850	0.02%
2023/08/16	1	34.80	1	35.00	35.15	0	4,911	0.00%
2023/08/14	1	35.20	0	0.00	35.00	1	4,906	0.02%
2023/08/11	17	36.67	0	0.00	36.40	17	4,859	0.35%
2023/08/10	0	0.00	2	37.30	37.10	-2	4,828	-0.04%
2023/08/09	2	37.30	0	0.00	37.15	2	4,791	0.04%
2023/08/08	3	37.52	1	37.80	37.75	2	4,765	0.04%
2023/08/07	3	37.25	1	37.50	37.55	2	4,735	0.04%
2023/08/04	8	37.54	6	37.47	37.25	2	4,646	0.04%
2023/08/02	9	40.64	12	40.82	41.35	-3	4,297	-0.07%
2023/08/01	3	37.80	0	0.00	37.70	3	3,447	0.09%
2023/07/31	9	37.98	9	38.12	37.60	0	3,499	0.00%
2023/07/28	3	37.62	1	37.70	37.80	2	3,457	0.06%
2023/07/27	8	36.87	8	37.34	38.20	0	3,365	0.00%
2023/07/26	3	36.05	3	36.20	36.15	0	3,277	0.00%
2023/07/24	5	35.76	4	35.60	35.60	1	3,270	0.03%
2023/07/21	5	36.81	4	36.73	36.60	1	3,243	0.03%
2023/07/20	1	37.50	0	0.00	37.50	1	3,245	0.03%
2023/07/19	7	37.25	12	37.05	37.00	-5	3,239	-0.15%
2023/07/18	4	38.38	10	38.40	38.20	-6	3,235	-0.19%
2023/07/14	11	39.00	1	38.80	38.55	10	3,193	0.31%
2023/07/13	3	38.75	54.1	38.31	38.35	-51.1	3,231	-1.58%
2023/07/12	9	38.79	5	38.50	38.50	4	3,227	0.12%
2023/07/11	36	39.67	46	39.37	39.15	-10	3,190	-0.31%
2023/07/10	45	40.64	7	40.51	40.95	38	3,058	1.24%
2023/07/07	1	38.85	1	39.15	39.20	0	2,909	0.00%
2023/07/06	0	0.00	1	39.50	39.45	-1	2,912	-0.03%
2023/07/05	22	39.31	3	39.50	39.10	19	2,871	0.66%
2023/07/03	2	38.35	1	38.55	38.45	1	2,860	0.03%
2023/06/30	1	38.20	2	38.10	38.35	-1	2,848	-0.04%
2023/06/29	0	0.00	15	38.35	38.30	-15	2,825	-0.53%
2023/06/28	5	38.77	0	0.00	38.45	5	2,804	0.18%
2023/06/27	7	39.86	6	39.88	38.95	1	2,766	0.04%
2023/06/26	2	39.40	7	39.46	39.45	-5	2,568	-0.19%
2023/06/20	4	38.58	0	0.00	38.25	4	2,489	0.16%
2023/06/19	0	0.00	1	39.30	38.70	-1	2,510	-0.04%
2023/06/16	2	38.98	1	39.30	38.80	1	2,542	0.04%
2023/06/15	0	0.00	3	39.17	39.20	-3	2,546	-0.12%
2023/06/14	5	39.09	0	0.00	38.80	5	2,531	0.20%
2023/06/13	4	39.48	28	39.44	39.10	-24	2,512	-0.96%
2023/06/12	2	38.13	0	0.00	38.10	2	2,290	0.09%
2023/06/09	6	38.26	5	38.55	38.35	1	2,359	0.04%
2023/06/08	2	38.75	4	38.59	38.55	-2	2,348	-0.09%
2023/06/07	0	0.00	8	38.86	39.25	-8	2,324	-0.34%
2023/06/06	0	0.00	3	37.75	37.60	-3	2,156	-0.14%
2023/06/05	14	37.92	1	37.90	37.95	13	2,165	0.60%
2023/06/01	1	36.95	0	0.00	36.95	1	2,145	0.05%
2023/05/30	1	37.10	1	37.40	37.15	0	2,121	0.00%
2023/05/29	1	37.50	1	37.75	37.40	0	2,132	0.00%
2023/05/26	3	38.17	0	0.00	37.55	3	2,113	0.14%
2023/05/25	9	39.27	3	39.23	38.85	6	2,011	0.30%
2023/05/24	13	39.32	5	38.84	39.55	8	1,899	0.42%
2023/05/23	0	0.00	2	38.00	37.85	-2	1,676	-0.12%
2023/05/22	2	37.43	5	37.55	37.60	-3	1,632	-0.18%
2023/05/19	0	0.00	2	36.58	36.60	-2	1,581	-0.13%
2023/05/18	0	0.00	3	36.30	36.05	-3	1,573	-0.19%
2023/05/16	1	35.90	0	0.00	36.00	1	1,586	0.06%
2023/05/11	3	35.83	0	0.00	35.80	3	1,638	0.18%
2023/05/10	0	0.00	1	36.20	36.15	-1	1,682	-0.06%
2023/05/09	2	36.03	0	0.00	36.00	2	1,719	0.12%
2023/05/05	0	0.00	22	37.31	37.10	-22	1,907	-1.15%
2023/05/04	2	36.60	0	0.00	36.20	2	2,045	0.10%
2023/05/03	0	0.00	6	37.12	36.50	-6	2,083	-0.29%
2023/04/28	2	36.35	1	36.30	36.35	1	2,106	0.05%
2023/04/27	10	36.00	2	35.30	35.90	8	2,099	0.38%
2023/04/25	4	35.41	0	0.00	34.95	4	2,091	0.19%
2023/04/21	3	36.17	0	0.00	35.65	3	2,072	0.14%
2023/04/20	2	36.73	0	0.00	36.50	2	2,049	0.10%
2023/04/19	5	37.43	0	0.00	37.10	5	2,043	0.24%
2023/04/18	1	38.20	22	38.06	37.75	-21	2,022	-1.04%
2023/04/17	0	0.00	1	37.95	37.95	-1	1,985	-0.05%
2023/04/14	2	37.50	1	37.40	37.20	1	1,949	0.05%
2023/04/12	0	0.00	1	37.70	37.40	-1	1,925	-0.05%
2023/04/11	3	37.05	6	37.52	37.50	-3	1,903	-0.16%
2023/04/07	0	0.00	7.1	37.27	37.30	-7.1	1,861	-0.38%
2023/04/06	2	36.90	4	37.65	36.75	-2	1,842	-0.11%
2023/03/31	0	0.00	0	36.45	36.55	0	1,804	0.00%
2023/03/29	0	0.00	8	36.43	36.35	-8	1,817	-0.44%
2023/03/28	2	36.63	0	0.00	36.40	2	1,827	0.11%
2023/03/27	2	37.15	12	36.90	36.90	-10	1,819	-0.55%
2023/03/24	0	0.00	1	37.45	37.05	-1	1,822	-0.05%
2023/03/23	0	36.90	0	0.00	36.85	0	1,803	0.00%
2023/03/22	2	36.83	2	36.38	36.35	0	1,784	0.00%
2023/03/21	8	36.95	2	37.20	36.75	6	1,759	0.34%
2023/03/20	0	36.40	2	36.60	36.55	-2	1,723	-0.12%
2023/03/16	0	35.95	0	0.00	35.95	0	1,702	0.00%
2023/03/15	1	36.10	0	0.00	36.10	1	1,682	0.06%
2023/03/14	9	37.44	9	37.23	36.10	0	1,768	0.00%
2023/03/13	4	36.28	1	36.55	36.10	3	1,747	0.17%
2023/03/10	1	36.65	0	0.00	36.60	1	1,753	0.06%
2023/03/09	4	37.45	0	0.00	37.20	4	1,778	0.22%
2023/03/08	3	38.00	3	37.90	37.85	0	1,784	0.00%
2023/03/07	2	37.75	4	37.56	37.55	-2	1,773	-0.11%
2023/03/06	2	37.15	0	0.00	37.05	2	1,774	0.11%
2023/03/03	0	0.00	2	36.85	36.65	-2	1,787	-0.11%
2023/03/02	1	36.25	0	0.00	36.40	1	1,807	0.06%
2023/03/01	3	36.55	0	0.00	36.70	3	1,910	0.16%
2023/02/24	2	37.18	0	0.00	37.00	2	1,906	0.10%
2023/02/23	2	37.13	0	0.00	37.05	2	1,914	0.10%
2023/02/22	2	36.90	0	0.00	36.90	2	1,940	0.10%
2023/02/21	1	37.45	1	37.95	37.65	0	1,989	0.00%
2023/02/20	0	0.00	2	37.73	37.75	-2	2,196	-0.09%
2023/02/15	1	37.10	2	36.80	36.60	-1	2,368	-0.04%
2023/02/14	1	37.15	0	0.00	37.10	1	2,351	0.04%
2023/02/13	1	36.65	4	36.88	36.90	-3	2,358	-0.13%
2023/02/10	1	37.30	0	0.00	37.00	1	2,397	0.04%
2023/02/08	4	38.45	12	38.33	38.60	-8	2,348	-0.34%
2023/02/07	3	37.65	0	0.00	37.60	3	2,297	0.13%
2023/02/06	0	0.00	3	38.30	38.35	-3	2,263	-0.13%
2023/02/03	10	38.93	16	38.91	38.95	-6	2,222	-0.27%
2023/02/02	6	37.15	9	37.84	37.60	-3	2,048	-0.15%
2023/02/01	2	35.03	5	35.43	35.70	-3	1,844	-0.16%
2023/01/31	0	0.00	2	34.65	34.65	-2	1,806	-0.11%
2023/01/17	0	0.00	1	33.40	33.35	-1	1,768	-0.06%
2023/01/13	1	33.90	0	0.00	33.20	1	1,776	0.06%
2023/01/12	0	0.00	3	33.60	33.65	-3	1,767	-0.17%
2023/01/11	0	0.00	1	33.60	33.25	-1	1,762	-0.06%
2023/01/09	7	33.40	0	0.00	33.45	7	1,767	0.40%
2023/01/06	2	33.13	0	0.00	33.10	2	1,765	0.11%
2023/01/05	0	0.00	1	33.10	33.25	-1	1,781	-0.06%
2023/01/03	1	31.85	1	32.20	32.25	0	1,779	0.00%
2022/12/30	2	32.75	1	32.60	32.05	1	1,784	0.06%
2022/12/29	1	31.85	0	0.00	32.05	1	1,776	0.06%
2022/12/27	0	0.00	1	32.65	32.55	-1	1,796	-0.06%
2022/12/26	2	32.33	0	0.00	32.20	2	1,813	0.11%
2022/12/22	1	32.55	1	32.75	32.95	0	1,857	0.00%
2022/12/21	0	31.60	0	0.00	31.75	0	1,981	0.00%
2022/12/20	1	32.80	1	33.15	31.90	0	1,993	0.00%
2022/12/19	1	32.80	0	0.00	32.80	1	2,017	0.05%
2022/12/16	1	32.85	0	0.00	32.80	1	2,031	0.05%
2022/12/13	2	33.15	0	0.00	32.90	2	2,045	0.10%
2022/12/12	1	33.05	1	33.50	33.50	0	2,078	0.00%
2022/12/09	1	33.30	1	33.70	33.75	0	2,199	0.00%
2022/12/08	2	33.15	2	33.23	33.20	0	2,177	0.00%
2022/12/07	1	33.85	4	34.08	33.65	-3	2,169	-0.14%
2022/12/06	18	35.40	3	35.70	34.45	15	2,152	0.70%
2022/12/05	6	35.04	2	35.08	35.25	4	2,061	0.19%
2022/12/02	10	34.30	4	34.31	34.30	6	1,998	0.30%
2022/12/01	1	34.10	1	34.65	34.10	0	1,991	0.00%
2022/11/30	0	33.80	0	0.00	33.90	0	1,962	0.00%
2022/11/29	5	33.52	1	33.10	33.50	4	1,954	0.20%
2022/11/24	2	33.88	1	33.50	33.80	1	1,934	0.05%
2022/11/23	3	34.50	3	34.33	34.30	0	1,908	0.00%
2022/11/18	0	0.00	6	34.07	33.40	-6	1,786	-0.34%
2022/11/17	6	34.39	6	34.25	34.25	0	1,754	0.00%
2022/11/16	5	34.65	0	0.00	35.00	5	1,701	0.29%
2022/11/15	0	0.00	1	34.45	34.45	-1	1,502	-0.07%
2022/11/14	0	0.00	2	30.50	31.35	-2	1,397	-0.14%
2022/11/11	2	30.52	2	29.95	30.00	0	1,374	0.00%
2022/11/10	9	30.24	0	0.00	30.25	9	1,365	0.66%
2022/11/09	1	30.20	1	30.45	30.20	0	1,380	0.00%
2022/11/08	1	30.70	0	0.00	29.95	1	1,416	0.07%
2022/11/07	0	29.15	0	0.00	29.15	0	1,387	0.00%
2022/11/03	0	0.00	1	29.10	29.10	-1	1,411	-0.07%
2022/11/02	0	0.00	1	29.00	29.05	-1	1,428	-0.07%
2022/10/28	1	27.90	1	27.65	27.70	0	1,482	0.00%
2022/10/27	1	27.30	1	27.55	27.90	0	1,516	0.00%
2022/10/26	2	27.75	2	27.45	27.10	0	1,520	0.00%
2022/10/24	2	28.73	0	0.00	28.40	2	1,532	0.13%
2022/10/14	0	0.00	1	29.05	29.05	-1	1,550	-0.06%
2022/10/13	1	27.85	0	0.00	27.70	1	1,560	0.06%
2022/10/05	0	0.00	2	31.45	31.15	-2	1,598	-0.13%
2022/10/04	2	30.95	0	0.00	30.90	2	1,645	0.12%
2022/09/28	2	29.93	1	29.90	29.30	1	1,639	0.06%
2022/09/27	1	32.35	0	0.00	32.50	1	1,522	0.07%
2022/09/26	4	33.54	1	33.25	32.90	3	1,518	0.20%
2022/09/23	1	35.00	0	0.00	35.05	1	1,523	0.07%
2022/09/22	1	35.40	1	35.40	35.50	0	1,530	0.00%
2022/09/20	2	36.58	0	0.00	36.25	2	1,535	0.13%
2022/09/19	12	37.44	0	0.00	36.25	12	1,536	0.78%
2022/09/16	6	38.29	5	38.26	38.05	1	1,501	0.07%
2022/09/15	0	0.00	2	36.28	36.10	-2	1,391	-0.14%
2022/09/14	0	0.00	10	36.12	36.20	-10	1,409	-0.71%
2022/09/13	2	37.28	2	36.90	36.80	0	1,425	0.00%
2022/09/12	10	37.20	1	37.45	37.25	9	1,469	0.61%
2022/09/08	1	36.05	1	36.30	36.45	0	1,499	0.00%
2022/09/07	2	35.93	1	35.70	35.70	1	1,527	0.07%
2022/09/05	3	37.38	0	0.00	36.95	3	1,552	0.19%
2022/09/02	5	38.10	0	0.00	37.60	5	1,568	0.32%
2022/08/31	0	0.00	1	38.70	38.80	-1	1,577	-0.06%
2022/08/30	6	38.25	0	0.00	38.35	6	1,590	0.38%
2022/08/29	1	38.00	0	0.00	38.00	1	1,615	0.06%
2022/08/26	1	38.95	0	0.00	38.90	1	1,630	0.06%
2022/08/25	2	38.25	2	38.55	38.55	0	1,711	0.00%
2022/08/24	1	38.00	1	38.35	38.00	0	1,767	0.00%
2022/08/23	1	37.65	1	37.90	37.90	0	1,794	0.00%
2022/08/22	2	38.73	0	0.00	38.30	2	1,819	0.11%
2022/08/19	16	39.11	1	39.00	39.15	15	1,818	0.82%
2022/08/17	1	38.65	1	39.20	39.00	0	1,792	0.00%
2022/08/15	0	0.00	6	38.43	39.05	-6	1,768	-0.34%
2022/08/12	0	37.60	6	37.53	37.60	-6	1,733	-0.35%
2022/08/11	4	37.28	0	0.00	37.10	4	1,726	0.23%
2022/08/09	0	0.00	2	36.95	37.55	-2	1,726	-0.12%
2022/08/08	0	0.00	3	36.53	36.75	-3	1,724	-0.17%
2022/08/04	3	35.25	5	35.22	35.40	-2	1,793	-0.11%
2022/08/03	5	36.13	0	0.00	35.40	5	1,834	0.27%
2022/08/02	1	37.20	0	0.00	36.75	1	1,840	0.05%
2022/08/01	1	36.75	4	37.43	37.60	-3	1,861	-0.16%
2022/07/29	2	37.53	0	0.00	37.10	2	1,873	0.11%
2022/07/27	3	37.70	0	0.00	37.70	3	1,960	0.15%
2022/07/26	0	0.00	15	39.06	39.00	-15	1,979	-0.76%
2022/07/25	1	39.35	7	39.16	39.35	-6	1,985	-0.30%
2022/07/22	1	39.40	1	39.10	39.00	0	2,005	0.00%
2022/07/21	1	38.65	1	39.00	39.50	0	2,058	0.00%
2022/07/20	0	0.00	1	39.45	38.65	-1	2,067	-0.05%
2022/07/19	1	38.60	0	0.00	38.50	1	2,131	0.05%
2022/07/18	1	38.80	1	39.40	38.90	0	2,225	0.00%
2022/07/15	1	38.45	1	38.30	38.45	0	2,254	0.00%
2022/07/14	2	37.05	3	37.57	37.95	-1	2,257	-0.04%
2022/07/13	1	36.65	2	37.83	37.55	-1	2,260	-0.04%
2022/07/12	1	35.80	0	0.00	35.35	1	2,249	0.04%
2022/07/11	2	38.83	0	0.00	38.60	2	2,244	0.09%
2022/07/08	1	39.15	1	39.60	39.90	0	2,292	0.00%
2022/07/07	3	38.02	2	38.10	38.60	1	2,306	0.04%
2022/07/04	0	0.00	0.3	38.70	38.25	-0.3	2,382	-0.01%
2022/07/01	3	39.66	0	0.00	38.50	3	2,441	0.12%
2022/06/28	2	42.85	2	42.65	42.75	0	2,487	0.00%
2022/06/24	0	0.00	1	41.30	41.05	-1	2,711	-0.04%
2022/06/22	1	40.90	1	41.40	40.70	0	2,749	0.00%
2022/06/21	1	40.90	2	41.75	41.70	-1	2,757	-0.04%
2022/06/20	3	41.70	0.7	40.85	40.55	2.3	2,785	0.08%
2022/06/17	5	42.69	8	42.61	42.65	-3	2,810	-0.11%
2022/06/16	1	43.90	2	44.15	43.70	-1	2,789	-0.04%
2022/06/15	0	0.00	5	44.85	44.70	-5	2,775	-0.18%
2022/06/13	6	45.39	0	0.00	45.10	6	2,780	0.22%
2022/06/10	0	0.00	5	45.90	45.90	-5	2,807	-0.18%
2022/06/09	3	45.75	0	0.00	45.80	3	2,829	0.11%
2022/06/08	2	45.95	0	0.00	45.90	2	2,836	0.07%
2022/06/07	7	45.76	0	0.00	45.60	7	2,885	0.24%
2022/06/06	6	45.65	0	0.00	45.80	6	2,932	0.20%
2022/06/02	22	46.13	1	45.90	45.95	21	3,037	0.69%
2022/06/01	2	47.93	8	47.72	47.00	-6	3,099	-0.19%
2022/05/31	1	47.65	0	0.00	47.95	1	3,144	0.03%
2022/05/30	0	0.00	1	48.00	47.85	-1	3,161	-0.03%
2022/05/27	0	0.00	2	47.70	47.70	-2	3,209	-0.06%
2022/05/23	0	0.00	3	47.65	47.50	-3	4,710	-0.06%
2022/05/19	0	0.00	4	46.60	46.90	-4	5,313	-0.08%
2022/05/16	0	45.85	0	0.00	45.85	0	5,411	0.00%
2022/05/13	1	45.55	0	0.00	45.55	1	5,443	0.02%
2022/05/12	3	46.42	0	0.00	45.00	3	5,589	0.05%
2022/05/11	3	47.15	6	47.52	47.35	-3	5,564	-0.05%
2022/05/10	7	47.14	9	47.61	48.95	-2	5,566	-0.04%
2022/05/09	7	48.64	10	49.20	48.30	-3	5,703	-0.05%
2022/05/05	3	49.90	4	50.40	50.50	-1	5,803	-0.02%
2022/05/04	2	49.20	0	0.00	49.30	2	5,755	0.03%
2022/05/03	0	0.00	2	48.30	48.40	-2	5,759	-0.03%
2022/04/28	14	48.65	0	0.00	49.00	14	5,840	0.24%
2022/04/27	1.2	48.18	11	48.29	48.40	-9.9	5,824	-0.17%
2022/04/25	4	49.56	1	49.05	49.30	3	5,812	0.05%
2022/04/22	0	0.00	21	51.29	51.00	-21	5,753	-0.37%
2022/04/21	3	50.12	4	50.55	50.20	-1	5,684	-0.02%
2022/04/20	2	49.90	2	50.30	49.90	0	5,655	0.00%
2022/04/19	1	49.95	2	50.40	49.90	-1	5,658	-0.02%
2022/04/18	2	49.77	0	0.00	49.70	2	5,681	0.04%
2022/04/15	2	50.40	0	0.00	50.20	2	5,680	0.04%
2022/04/14	0	0.00	10	50.89	51.60	-10	5,704	-0.18%
2022/04/12	10	49.60	0	0.00	49.50	10	5,785	0.17%
2022/04/07	2	50.25	4	50.30	49.45	-2	6,111	-0.03%
2022/04/06	2	51.80	1	51.70	51.70	1	6,120	0.02%
2022/03/31	10	51.20	22	51.26	51.10	-12	6,173	-0.19%
2022/03/30	21	52.45	19	51.55	51.50	2	6,164	0.03%
2022/03/29	2	51.80	2	51.00	51.60	0	6,011	0.00%
2022/03/25	0	50.40	3	50.87	50.50	-3	6,080	-0.05%
2022/03/23	0	0.00	1	51.20	50.60	-1	6,072	-0.02%
2022/03/22	12	50.63	2	50.75	50.40	10	6,054	0.17%
2022/03/21	2	49.43	0	0.00	49.40	2	6,000	0.03%
2022/03/18	0	0.00	2	49.25	48.95	-2	6,044	-0.03%
2022/03/17	0	49.05	0	0.00	49.05	0	6,112	0.00%
2022/03/16	0	0.00	1	48.15	48.40	-1	6,235	-0.02%
2022/03/14	0	49.65	0	0.00	49.65	0	6,264	0.00%
2022/03/11	0	0.00	10	50.15	50.10	-10	6,312	-0.16%
2022/03/10	0	0.00	2	50.20	50.80	-2	6,351	-0.03%
2022/03/08	3	48.92	1	48.25	47.65	2	6,453	0.03%
2022/03/07	3	50.25	2	49.90	49.80	1	6,689	0.01%
2022/03/04	10	51.80	4	51.65	51.30	6	6,628	0.09%
2022/03/03	0	51.00	3	51.10	51.00	-3	6,647	-0.04%
2022/03/02	1	51.20	0	0.00	51.10	1	6,808	0.01%
2022/03/01	3	51.13	7	51.24	51.20	-4	6,827	-0.06%
2022/02/25	4	51.95	3	51.93	51.80	1	6,866	0.01%
2022/02/24	40	53.10	28	53.81	50.90	12	6,926	0.17%
2022/02/23	11	53.57	23	53.24	52.90	-12	6,216	-0.19%
2022/02/22	1	52.40	12	52.25	53.40	-11	6,018	-0.18%
2022/02/21	14	52.50	22	52.58	53.00	-8	6,049	-0.13%
2022/02/18	1	50.70	20	50.80	50.70	-19	5,974	-0.32%
2022/02/17	1	50.70	0	0.00	50.60	1	6,209	0.02%
2022/02/16	5	51.36	1	51.60	50.90	4	6,871	0.06%
2022/02/15	5	51.20	1	50.90	51.20	4	7,101	0.06%
2022/02/14	34	51.85	10	51.11	50.90	24	7,280	0.33%
2022/02/11	7	51.74	1	51.90	51.90	6	7,317	0.08%
2022/02/10	1	51.70	4	51.78	51.70	-3	7,522	-0.04%
2022/02/09	4	51.40	2	51.85	51.80	2	8,019	0.02%
2022/02/08	4	50.45	2	50.60	50.30	2	8,222	0.02%
2022/02/07	0	0.00	9	49.31	49.70	-9	8,282	-0.11%
2022/01/26	4	46.83	0	0.00	46.90	4	8,426	0.05%
2022/01/24	4	47.56	5	47.10	46.95	-1	9,842	-0.01%
2022/01/21	2	48.98	3	48.88	48.80	-1	9,837	-0.01%
2022/01/18	1	49.65	6	49.85	49.90	-5	10,025	-0.05%
2022/01/17	1	49.05	0	0.00	49.20	1	10,129	0.01%
2022/01/14	5	48.95	2	49.35	49.10	3	10,226	0.03%
2022/01/13	1	49.40	0	0.00	49.45	1	10,366	0.01%
2022/01/10	1	49.00	1	49.40	49.70	0	10,782	0.00%
2022/01/07	1	49.55	0	0.00	49.20	1	10,856	0.01%
2022/01/06	1	49.95	0	0.00	50.30	1	10,853	0.01%
2022/01/05	0	0.00	6	50.90	50.90	-6	10,922	-0.05%
2022/01/04	15	51.07	11	51.26	51.40	4	11,045	0.04%
2022/01/03	0	0.00	1	50.40	50.20	-1	11,158	-0.01%
2021/12/30	2	51.75	7.2	51.69	51.10	-5.2	11,530	-0.05%
2021/12/29	0	0.00	11	50.42	50.20	-11	11,667	-0.09%
2021/12/28	2	49.85	0	0.00	49.40	2	11,758	0.02%
2021/12/27	2	49.95	0	0.00	49.90	2	12,157	0.02%
2021/12/23	0	49.85	0	0.00	49.85	0	12,426	0.00%
2021/12/22	2	49.98	0	0.00	49.55	2	12,547	0.02%
2021/12/21	5	50.40	8.1	50.61	50.20	-3.1	12,615	-0.02%
2021/12/20	10	49.05	0	0.00	49.10	10	12,605	0.08%
2021/12/17	5	48.40	5	48.55	48.30	0	12,742	0.00%
2021/12/16	2	49.05	0	0.00	48.65	2	12,971	0.02%
2021/12/14	5	48.52	22	48.60	48.70	-17	13,938	-0.12%
2021/12/13	5	48.40	14	48.82	49.60	-9	14,296	-0.06%
2021/12/10	6	49.06	10	49.55	49.00	-4	14,595	-0.03%
2021/12/09	1	51.00	21	50.53	50.30	-20	14,855	-0.13%
2021/12/08	2	50.00	10	50.20	50.00	-8	14,945	-0.05%
2021/12/07	8	50.12	1	49.95	50.00	7	14,954	0.05%
2021/12/06	3	50.33	2.1	50.46	50.60	0.9	14,946	0.01%
2021/12/03	3	49.87	4	49.91	50.00	-1	14,982	-0.01%
2021/12/02	6	49.89	1	50.20	49.75	5	15,039	0.03%
2021/12/01	17	50.74	15	51.71	50.80	2	15,171	0.01%
2021/11/30	21	49.33	10	49.20	49.05	11	14,883	0.07%
2021/11/29	9	48.32	11	48.70	48.50	-2	14,972	-0.01%
2021/11/26	38	49.39	14	49.18	49.10	24	14,967	0.16%
2021/11/24	7.2	50.71	10.1	50.50	50.80	-2.8	14,935	-0.02%
2021/11/23	17	52.18	4	51.80	51.40	13	15,077	0.09%
2021/11/22	39	54.47	18.1	54.60	53.80	21	14,934	0.14%
2021/11/19	8	53.06	8.7	53.76	53.50	-0.7	14,833	0.00%
2021/11/18	22	54.67	23.1	53.30	52.90	-1.1	14,815	-0.01%
2021/11/17	11	56.13	13	56.69	56.20	-2	14,505	-0.01%
2021/11/16	27	56.26	4	56.93	55.70	23	14,332	0.16%
2021/11/15	21	56.81	47	57.69	56.70	-26	14,092	-0.18%
2021/11/12	4	53.58	16	53.60	54.10	-12	13,465	-0.09%
2021/11/11	23	52.94	19	53.09	53.00	4	13,244	0.03%
2021/11/10	1	51.50	11	52.30	52.30	-10	13,098	-0.08%
2021/11/09	9	50.47	49	50.39	51.40	-40	12,967	-0.31%
2021/11/08	31	51.32	5	51.56	51.00	26	12,736	0.20%
2021/11/05	8	54.29	33	54.58	54.70	-25	12,220	-0.20%
2021/11/04	4	52.93	5	53.18	53.00	-1	11,885	-0.01%
2021/11/03	21	52.90	11	53.75	52.70	10	11,861	0.08%
2021/11/02	31	53.41	19	53.99	52.80	12	11,705	0.10%
2021/11/01	26	53.75	37.8	53.08	55.00	-11.8	11,120	-0.11%
2021/10/29	3	50.08	5	50.00	50.00	-2	10,330	-0.02%
2021/10/28	2	50.10	7	50.50	50.10	-5	10,288	-0.05%
2021/10/27	3	50.30	4	50.70	50.60	-1	10,257	-0.01%
2021/10/26	6	50.55	0	0.00	50.40	6	10,279	0.06%
2021/10/25	16	50.89	1	51.00	51.00	15	10,236	0.15%
2021/10/22	1	52.10	28	52.00	52.10	-27	10,328	-0.26%
2021/10/21	5	51.24	11	51.75	51.20	-6	10,454	-0.06%
2021/10/20	1	52.30	4	52.23	52.50	-3	10,387	-0.03%
2021/10/19	0	0.00	19	51.72	51.70	-19	10,324	-0.18%
2021/10/18	8	51.40	12	51.30	51.40	-4	10,469	-0.04%
2021/10/15	11	50.00	1	49.95	49.95	10	10,771	0.09%
2021/10/14	12	49.47	1	49.40	49.40	11	11,074	0.10%
2021/10/13	1	49.80	4	49.59	49.20	-3	11,804	-0.03%
2021/10/12	5	50.21	6.7	49.80	49.85	-1.7	12,045	-0.01%
2021/10/08	21	51.93	1.3	52.82	51.60	19.8	12,565	0.16%
2021/10/07	14	51.73	9	52.19	52.70	5	13,491	0.04%
2021/10/06	41	51.96	40	51.99	52.20	1	13,794	0.01%
2021/10/05	7	49.50	18	50.74	51.30	-11	13,520	-0.08%
2021/10/04	25	50.74	16	51.09	49.90	9	13,468	0.07%
2021/10/01	12	50.33	7	50.56	50.00	5	13,222	0.04%
2021/09/30	14	51.03	13	50.54	51.20	1	13,329	0.01%
2021/09/29	13	49.42	16.1	49.53	49.00	-3.1	13,692	-0.02%
2021/09/28	5	50.52	11	50.58	50.50	-6	14,339	-0.04%
2021/09/27	5	50.58	2	50.70	51.10	3	14,280	0.02%
2021/09/24	6	50.40	20	50.60	51.00	-14	14,231	-0.10%
2021/09/23	31.3	51.09	22	50.60	50.30	9.3	14,114	0.07%
2021/09/22	25	50.31	37.3	50.20	49.90	-12.3	13,911	-0.09%
2021/09/17	74	53.10	19	52.95	51.50	55	13,682	0.40%
2021/09/16	24.3	51.35	15	51.77	51.90	9.3	13,032	0.07%
2021/09/15	13	50.58	11	50.87	51.00	2	12,655	0.02%
2021/09/14	9	50.69	14	50.95	51.80	-5	12,311	-0.04%
2021/09/13	0	0.00	2	50.00	49.80	-2	11,977	-0.02%
2021/09/10	0	0.00	1	48.90	49.20	-1	11,946	-0.01%
2021/09/09	1	48.50	7	48.31	48.90	-6	12,059	-0.05%
2021/09/08	11	47.60	5	47.89	47.30	6	12,285	0.05%
2021/09/07	7.1	49.17	7	48.92	49.15	0.1	12,480	0.00%
2021/09/06	8	50.10	42	50.52	49.50	-34	12,502	-0.27%
2021/09/02	27	49.86	21.1	48.81	48.60	6	12,248	0.05%
2021/09/01	28	49.67	2.9	49.84	49.90	25.1	12,108	0.21%
2021/08/31	1	49.20	7.1	49.55	49.80	-6.1	12,062	-0.05%
2021/08/30	0	0.00	3	48.37	48.60	-3	11,971	-0.03%
2021/08/27	5	48.57	6	48.76	48.45	-1	11,968	-0.01%
2021/08/26	0	0.00	15	47.25	47.55	-15	11,751	-0.13%
2021/08/25	2	47.50	8	47.82	47.95	-6	11,751	-0.05%
2021/08/24	1	48.10	37	47.57	47.05	-36	11,737	-0.31%
2021/08/23	1	46.35	2	46.55	46.50	-1	11,790	-0.01%
2021/08/20	1	45.65	0	0.00	45.65	1	11,844	0.01%
2021/08/19	1	45.70	0	0.00	45.65	1	11,855	0.01%
2021/08/18	0	0.00	3	45.57	45.70	-3	11,853	-0.03%
2021/08/17	0	0.00	3	45.17	44.95	-3	11,930	-0.03%
2021/08/16	7	44.80	0	0.00	44.80	7	11,933	0.06%
2021/08/13	5	45.60	15	45.80	45.40	-10	11,922	-0.08%
2021/08/12	0.1	46.40	0	0.00	46.45	0.1	11,946	0.00%
2021/08/11	3	46.05	5	46.58	46.10	-2	12,070	-0.02%
2021/08/10	0	0.00	1	46.55	46.35	-1	12,156	-0.01%
2021/08/09	21	46.80	1.3	46.88	46.25	19.7	12,326	0.16%
2021/08/06	4	48.29	2	48.00	48.00	2	12,349	0.02%
2021/08/05	1	47.95	1	48.20	47.90	0	12,478	0.00%
2021/08/04	6	48.31	1	47.80	47.80	5	12,774	0.04%
2021/08/02	0.1	47.80	11	47.61	47.90	-11	12,989	-0.08%
2021/07/30	16	47.24	1	47.00	47.00	15	13,079	0.11%
2021/07/29	11	47.05	31	47.46	47.65	-20	13,135	-0.15%
2021/07/28	23	46.61	15	47.32	47.00	8	13,279	0.06%
2021/07/27	20	49.32	8	49.56	48.60	12	13,399	0.09%
2021/07/26	24	51.45	19	50.84	51.00	5	13,505	0.04%
2021/07/23	15	51.13	42	50.70	51.20	-27	13,593	-0.20%
2021/07/22	22	50.77	19	51.72	50.30	3	13,704	0.02%
2021/07/21	48	52.03	14.2	51.87	50.70	33.9	13,843	0.24%
2021/07/20	37	52.35	10	52.30	52.50	27	14,556	0.19%
2021/07/19	52	53.31	53	52.98	52.40	-1	14,458	-0.01%
2021/07/16	42	50.49	11	50.75	50.50	31	13,970	0.22%
2021/07/15	26.1	52.54	33	52.54	51.80	-7	13,812	-0.05%
2021/07/14	24	51.38	39.3	51.43	52.10	-15.3	13,442	-0.11%
2021/07/13	40	48.33	20	48.38	49.10	20	12,527	0.16%
2021/07/12	10.1	46.05	1	45.95	46.30	9.1	12,177	0.07%
2021/07/09	11.1	45.15	16	45.28	45.15	-4.9	12,446	-0.04%
2021/07/08	20	45.73	25	45.96	45.50	-5	13,047	-0.04%
2021/07/07	20	46.36	13	46.25	46.00	7	13,378	0.05%
2021/07/06	57	47.90	27	48.38	47.20	30	14,115	0.21%
2021/07/05	15	49.47	20	50.02	50.30	-5	14,311	-0.03%
2021/07/02	0	0.00	5	45.91	45.80	-5	15,458	-0.03%
2021/07/01	8	46.16	11	45.59	45.35	-3	17,436	-0.02%
2021/06/30	1.1	46.20	3	46.25	46.45	-2	18,379	-0.01%
2021/06/29	0	0.00	4	46.70	45.90	-4	18,480	-0.02%
2021/06/28	4.1	45.85	1	45.95	45.95	3.1	18,515	0.02%
2021/06/25	9	46.61	4	46.46	46.15	5	18,577	0.03%
2021/06/23	9.1	45.23	1	45.20	45.30	8.1	18,610	0.04%
2021/06/22	8.7	44.94	11	44.83	44.60	-2.3	18,669	-0.01%
2021/06/21	7	45.04	0	0.00	44.90	7	18,667	0.04%
2021/06/18	2	47.45	8	47.18	46.50	-6	18,622	-0.03%
2021/06/17	12	47.99	19	47.62	48.10	-7	18,526	-0.04%
2021/06/16	33.1	46.75	19	46.37	47.45	14.1	18,320	0.08%
2021/06/15	30	45.94	1	46.70	46.90	29	18,204	0.16%
2021/06/11	0	0.00	10	45.60	45.25	-10	18,107	-0.06%
2021/06/09	5	44.98	0	0.00	45.00	5	18,119	0.03%
2021/06/08	5	45.15	5	45.88	45.00	0	18,184	0.00%
2021/06/04	1	45.50	1	46.00	45.50	0	18,284	0.00%
2021/06/03	5	46.73	5	46.85	46.80	0	18,230	0.00%
2021/06/02	2	47.50	0	0.00	47.30	2	18,235	0.01%
2021/06/01	1	48.10	2	47.95	48.20	-1	18,217	-0.01%
2021/05/31	6	47.93	7	47.29	47.65	-1	18,211	-0.01%
2021/05/28	4	45.95	1	46.00	46.00	3	18,116	0.02%
2021/05/27	2	44.78	3	45.10	45.30	-1	18,180	-0.01%
2021/05/26	3	44.97	2	45.00	45.35	1	18,237	0.01%
2021/05/25	6	45.48	0.2	46.15	45.45	5.8	18,257	0.03%
2021/05/24	0	0.00	4	44.13	44.15	-4	18,254	-0.02%
2021/05/21	0	0.00	2	43.70	44.10	-2	18,342	-0.01%
2021/05/20	2	44.18	3	43.33	42.95	-1	18,656	-0.01%
2021/05/19	5	44.25	13	43.11	44.40	-8	18,664	-0.04%
2021/05/18	12	42.38	10	41.50	43.20	2	18,690	0.01%
2021/05/17	20	40.49	5	39.24	39.30	15	18,737	0.08%
2021/05/14	2	43.75	5	43.40	43.40	-3	18,621	-0.02%
2021/05/13	8	43.03	0	0.00	44.00	8	18,559	0.04%
2021/05/12	7	44.14	6	46.11	43.75	1	18,474	0.01%
2021/05/11	4	48.50	9	49.16	47.90	-5	18,350	-0.03%
2021/05/10	5	52.00	4	51.10	50.90	1	18,357	0.01%
2021/05/07	1	51.90	0	0.00	52.00	1	18,398	0.01%
2021/05/06	5	50.38	4	49.55	49.65	1	18,442	0.01%
2021/05/05	5	51.58	0	0.00	50.40	5	18,373	0.03%
2021/05/04	12	50.45	42	50.19	49.95	-30	18,316	-0.16%
2021/05/03	9	53.61	3	53.20	51.80	6	18,112	0.03%
2021/04/29	1	56.00	4	56.60	56.20	-3	17,895	-0.02%
2021/04/28	3	57.77	12	57.05	57.00	-9	17,969	-0.05%
2021/04/27	5	58.26	9	57.63	57.20	-4	17,973	-0.02%
2021/04/26	39	59.07	22	59.38	57.90	17	17,932	0.09%
2021/04/23	9	53.84	5	54.84	55.80	4	17,023	0.02%
2021/04/22	30	54.11	5	54.56	53.00	25	17,246	0.14%
2021/04/21	34	55.60	1	55.20	55.30	33	17,374	0.19%
2021/04/20	12	57.43	10	57.50	56.40	2	17,962	0.01%
2021/04/19	3	55.87	11.4	57.15	56.50	-8.4	17,822	-0.05%
2021/04/16	20	57.73	68.9	57.19	56.80	-48.9	17,894	-0.27%
2021/04/15	9	56.94	17	57.04	58.30	-8	18,926	-0.04%
2021/04/14	27	56.37	22	54.27	56.20	5	19,774	0.03%
2021/04/13	45	57.60	7.1	58.96	56.00	37.9	19,127	0.20%
2021/04/12	51	59.59	67	59.50	58.90	-16	18,691	-0.09%
2021/04/09	13	57.85	36.3	58.12	57.30	-23.3	17,768	-0.13%
2021/04/08	121	58.75	69	58.90	58.50	52	17,049	0.31%	大買/
2021/04/07	76.6	54.02	75.4	54.85	55.70	1.2	15,209	0.01%
2021/04/06	58	48.26	43.1	48.83	50.70	14.9	13,272	0.11%
2021/04/01	10	45.95	14	46.29	46.10	-4	12,306	-0.03%
2021/03/31	0.1	45.60	0	0.00	45.30	0.1	12,198	0.00%
2021/03/30	3	46.30	1	45.85	45.80	2	12,179	0.02%
2021/03/29	6	45.23	8	45.51	45.75	-2	12,107	-0.02%
2021/03/26	1	45.00	4	45.39	45.55	-3	12,100	-0.02%
2021/03/25	6	44.18	0	0.00	44.20	6	12,107	0.05%
2021/03/24	3	45.15	0	0.00	45.05	3	12,108	0.02%
2021/03/23	1	45.65	0	0.00	45.65	1	12,143	0.01%
2021/03/22	2	46.00	0	0.00	45.80	2	12,126	0.02%
2021/03/18	1	47.30	7	47.09	46.80	-6	12,178	-0.05%
2021/03/17	1	46.75	3	46.55	46.30	-2	12,148	-0.02%
2021/03/16	6	45.85	15	45.90	45.75	-9	12,224	-0.07%
2021/03/15	3	46.15	5	45.75	46.05	-2	12,296	-0.02%
2021/03/12	13	46.02	2	46.08	45.80	11	12,346	0.09%
2021/03/11	10	46.80	4	46.80	46.30	6	12,673	0.05%
2021/03/10	21	47.27	2	46.80	47.00	19	12,736	0.15%
2021/03/09	0	0.00	5	45.65	45.75	-5	12,712	-0.04%
2021/03/08	5	46.63	5	47.27	46.25	0	12,814	0.00%
2021/03/05	3	45.25	4	45.69	45.70	-1	13,134	-0.01%
2021/03/03	2.2	46.86	2	46.45	47.10	0.2	13,606	0.00%
2021/03/02	12	48.27	25	48.06	46.85	-13	13,607	-0.10%
2021/02/26	32	48.10	8	47.50	48.40	24	13,529	0.18%
2021/02/25	15	47.63	16	47.42	47.70	-1	13,563	-0.01%
2021/02/24	5	47.30	2	47.00	46.80	3	13,587	0.02%
2021/02/23	1	47.90	0	0.00	47.90	1	13,656	0.01%
2021/02/22	13	48.05	10.4	47.36	48.60	2.6	13,745	0.02%
2021/02/19	5	45.25	17.7	45.36	45.70	-12.7	14,229	-0.09%
2021/02/18	22	45.69	28	45.90	46.00	-6	14,850	-0.04%
2021/02/17	34	44.40	69	44.99	45.30	-35	14,789	-0.24%
2021/02/05	2	42.20	2.7	43.15	42.90	-0.7	14,707	0.00%
2021/02/04	6	42.79	6	43.16	42.50	0	14,995	0.00%
2021/02/03	5	42.52	11.8	42.95	42.40	-6.8	15,043	-0.05%
2021/02/02	22	43.33	6	43.52	43.20	16	15,072	0.11%
2021/02/01	8	41.96	3	42.70	43.40	5	15,060	0.03%
2021/01/29	2	44.45	5	44.79	43.90	-3	14,927	-0.02%
2021/01/28	23	45.61	1	46.05	45.00	22	14,845	0.15%
2021/01/27	4	47.00	1	47.10	46.85	3	14,729	0.02%
2021/01/26	5	47.83	10	47.45	47.15	-5	14,693	-0.03%
2021/01/25	2	47.90	8	48.03	48.35	-6	14,641	-0.04%
2021/01/22	3	47.97	4	48.41	48.75	-1	14,545	-0.01%
2021/01/21	18	48.76	9	48.32	47.80	9	14,489	0.06%
2021/01/20	5	48.44	15	49.24	47.75	-10	14,271	-0.07%
2021/01/19	11	50.04	16	49.78	50.00	-5	14,077	-0.04%
2021/01/18	19	49.52	19	47.85	49.55	0	13,862	0.00%
2021/01/15	19	50.74	17	51.03	49.15	2	13,762	0.01%
2021/01/14	29	50.22	21	50.36	50.10	8	13,352	0.06%
2021/01/13	48	49.70	44	49.76	50.40	4	13,297	0.03%
2021/01/12	9	47.44	28	46.51	46.25	-19	12,807	-0.15%
2021/01/11	22	48.51	28	48.12	48.65	-6	12,709	-0.05%
2021/01/08	58	50.42	74	49.52	48.10	-16	12,518	-0.13%
2021/01/07	95	47.52	65	47.37	48.75	30	11,205	0.27%
2021/01/06	1	44.00	17	44.87	44.35	-16	10,130	-0.16%
2021/01/05	0	0.00	15	44.60	44.90	-15	10,164	-0.15%
2021/01/04	10	45.11	0	0.00	45.20	10	10,236	0.10%
2020/12/31	1	43.65	97	43.50	43.50	-96	10,418	-0.92%
2020/12/30	1	43.50	172	43.57	43.50	-171	10,447	-1.64%	大賣/鉅額交易
2020/12/29	9	44.71	5	45.10	44.35	4	10,435	0.04%
2020/12/28	5	44.75	0	0.00	44.50	5	10,393	0.05%
2020/12/25	14	45.11	1	44.85	44.85	13	10,409	0.12%
2020/12/23	1	43.60	0	0.00	43.85	1	10,466	0.01%
2020/12/22	5	45.45	0	0.00	43.75	5	10,695	0.05%
2020/12/21	276	44.83	1	44.85	44.90	275	10,840	2.54%	大買/鉅額交易
2020/12/18	21	44.19	3	44.30	44.45	18	10,865	0.17%
2020/12/17	1	43.10	27	43.52	43.40	-26	10,947	-0.24%
2020/12/16	3	44.22	0.1	44.20	44.20	2.9	11,040	0.03%
2020/12/15	1	44.00	0.1	43.60	43.55	0.9	11,443	0.01%
2020/12/14	2	44.90	0	0.00	44.90	2	11,588	0.02%
2020/12/11	11	45.43	8	45.14	45.60	3	12,774	0.02%
2020/12/10	15	45.88	2.1	45.97	45.80	12.9	12,929	0.10%
2020/12/09	6	47.34	7	47.29	46.90	-1	13,201	-0.01%
2020/12/08	5	46.82	3	46.90	46.80	2	13,662	0.01%
2020/12/07	12	48.80	114	49.02	47.50	-102	14,401	-0.71%	大賣/鉅額交易
2020/12/04	125	47.61	2	47.70	47.60	123	14,226	0.86%	大買/鉅額交易
2020/12/03	0	0.00	8	46.76	46.60	-8	14,821	-0.05%
2020/12/02	2	47.43	1	47.35	47.00	1	14,954	0.01%
2020/12/01	15	48.54	10	48.08	47.90	5	14,996	0.03%
2020/11/30	11	47.45	17.5	47.91	47.50	-6.5	14,698	-0.04%
2020/11/27	13	46.52	22	46.39	46.60	-9	14,331	-0.06%
2020/11/26	11	45.98	2	45.80	45.95	9	14,300	0.06%
2020/11/25	4	45.43	0.1	45.40	45.35	3.9	14,366	0.03%
2020/11/24	1	45.30	2	45.05	45.05	-1	14,527	-0.01%
2020/11/23	1.1	45.85	0	0.00	46.00	1.1	15,203	0.01%
2020/11/20	13	46.06	13	45.88	45.90	0	15,209	0.00%
2020/11/19	5	46.91	4	47.03	46.80	1	15,140	0.01%
2020/11/18	21	47.84	83.1	47.27	46.55	-62.1	15,155	-0.41%
2020/11/17	36	46.56	13	46.65	47.25	23	14,488	0.16%
2020/11/16	6	45.03	3	45.17	44.90	3	14,093	0.02%
2020/11/13	4	45.20	5	44.85	45.15	-1	14,087	-0.01%
2020/11/12	6	45.80	13.4	46.09	45.65	-7.4	14,095	-0.05%
2020/11/11	3	44.78	1	44.75	45.20	2	13,869	0.01%
2020/11/10	51	45.07	1	45.05	44.20	50	13,909	0.36%
2020/11/09	1	45.65	6	44.92	44.70	-5	13,870	-0.04%
2020/11/06	5	44.35	1	44.05	43.70	4	13,774	0.03%
2020/11/05	11	43.96	0	0.00	43.60	11	13,815	0.08%
2020/11/04	6	44.00	10	42.90	44.00	-4	13,900	-0.03%
2020/11/03	5	42.99	3	42.90	42.75	2	14,007	0.01%
2020/11/02	7	42.08	5	41.95	42.35	2	14,218	0.01%
2020/10/29	2	43.58	0	0.00	43.80	2	14,494	0.01%
2020/10/28	2	44.70	2	44.30	44.15	0	14,865	0.00%
2020/10/27	2	44.35	0	0.00	44.40	2	14,978	0.01%
2020/10/26	0	0.00	5	45.10	45.10	-5	15,208	-0.03%
2020/10/23	0	0.00	7	45.89	45.60	-7	15,461	-0.05%
2020/10/22	1	45.00	7	44.99	45.20	-6	15,881	-0.04%
2020/10/21	41	46.36	27	45.45	45.25	14	16,590	0.08%
2020/10/20	13	45.39	1	45.10	45.00	12	16,924	0.07%
2020/10/19	3	45.00	0	0.00	45.00	3	17,990	0.02%
2020/10/16	1	44.00	3	44.05	43.20	-2	18,492	-0.01%
2020/10/15	3	44.95	30	45.10	44.60	-27	18,748	-0.14%
2020/10/14	0	0.00	54	44.91	45.20	-54	19,042	-0.28%
2020/10/13	5	44.15	0	0.00	44.10	5	19,334	0.03%
2020/10/12	0	0.00	4	44.34	44.20	-4	19,647	-0.02%
2020/10/08	10	44.82	12	44.95	44.40	-2	20,085	-0.01%
2020/10/07	4	43.23	5	43.10	43.30	-1	20,792	0.00%
2020/10/05	0	0.00	16	42.40	42.15	-16	22,185	-0.07%
2020/09/30	6	41.95	0	0.00	42.45	6	22,652	0.03%
2020/09/29	0	0.00	3	42.50	41.90	-3	23,236	-0.01%
2020/09/28	7.1	41.85	4	42.44	42.15	3.1	24,542	0.01%
2020/09/25	74	40.84	65	41.69	41.10	9	25,757	0.03%
2020/09/24	27	41.61	28	42.01	41.50	-1	26,543	0.00%
2020/09/23	4	43.73	1.1	43.92	43.60	2.9	27,294	0.01%
2020/09/22	4	44.06	14	43.80	44.05	-10	28,013	-0.04%
2020/09/21	9	45.86	22	45.35	45.05	-13	28,112	-0.05%
2020/09/18	1.1	45.46	23	45.38	45.60	-21.9	28,313	-0.08%
2020/09/17	12	44.93	23.1	45.06	44.85	-11.1	28,397	-0.04%
2020/09/16	106	46.92	119	47.09	44.80	-13	28,682	-0.05%	大買/大賣/
2020/09/15	66.1	45.33	71	45.30	45.60	-4.9	27,687	-0.02%
2020/09/14	11.1	44.79	18	44.95	45.35	-6.9	27,735	-0.02%
2020/09/11	22	44.27	14	44.43	43.55	8	27,740	0.03%
2020/09/10	74	44.70	21	44.79	45.20	53	27,334	0.19%
2020/09/09	12	42.80	7	42.52	43.10	5	26,727	0.02%
2020/09/08	25	43.79	62	42.64	42.00	-37	26,769	-0.14%
2020/09/07	40	41.69	5	42.13	41.10	35	26,467	0.13%
2020/09/04	0	0.00	3	41.12	40.70	-3	26,733	-0.01%
2020/09/03	6	40.45	13	40.55	40.00	-7	26,980	-0.03%
2020/09/02	25	41.13	4	41.45	40.70	21	27,512	0.08%
2020/09/01	0	0.00	16	41.18	41.45	-16	27,554	-0.06%
2020/08/31	9	40.73	31	40.77	40.90	-22	28,092	-0.08%
2020/08/28	5	41.66	3	42.55	41.95	2	28,500	0.01%
2020/08/27	86	42.56	62	43.05	43.00	24	28,745	0.08%
2020/08/26	3	40.93	1	40.05	40.55	2	28,009	0.01%
2020/08/25	11	40.62	1	40.50	40.55	10	27,928	0.04%
2020/08/24	16	40.64	4	40.69	40.95	12	27,802	0.04%
2020/08/21	0	0.00	7	38.29	38.60	-7	27,556	-0.03%
2020/08/20	5	35.92	15	36.43	36.00	-10	27,360	-0.04%
2020/08/19	0	0.00	5.1	39.91	39.80	-5.1	27,072	-0.02%
2020/08/18	4	41.31	100	40.65	40.65	-96	26,969	-0.36%
2020/08/14	1	39.90	1.1	39.82	40.00	-0.1	26,705	0.00%
2020/08/13	2	41.15	0.1	40.90	40.80	1.9	26,553	0.01%
2020/08/12	4	41.70	1.1	41.79	41.70	2.9	26,458	0.01%
2020/08/11	1	42.60	32.2	42.29	42.35	-31.2	26,375	-0.12%
2020/08/10	2	44.45	0	0.00	43.80	2	26,238	0.01%
2020/08/07	4.1	44.12	6	44.29	44.10	-1.9	26,110	-0.01%
2020/08/06	4	44.95	5	44.00	43.30	-1	25,941	0.00%
2020/08/05	20.3	44.98	22	45.28	44.90	-1.7	25,721	-0.01%
2020/08/04	27	45.54	20	45.77	45.50	7	25,608	0.03%
2020/08/03	7	44.99	11	45.08	45.00	-4	25,360	-0.02%
2020/07/31	8	43.08	1	42.95	43.50	7	24,925	0.03%
2020/07/30	7.1	43.24	4	43.23	42.85	3.1	24,777	0.01%
2020/07/29	26.6	42.03	23	41.94	42.05	3.6	24,471	0.01%
2020/07/28	71.1	42.13	67	42.62	42.45	4.1	24,103	0.02%
2020/07/27	53.2	42.58	60	43.74	41.30	-6.8	23,559	-0.03%
2020/07/24	76	45.79	104	45.96	45.25	-28	22,739	-0.12%	大賣/
2020/07/23	104	47.46	74	47.22	46.40	30	22,027	0.14%	大買/
2020/07/22	66	48.35	101	48.27	48.90	-35	20,659	-0.17%	大賣/
2020/07/21	8	47.62	6	47.74	46.50	2	20,015	0.01%
2020/07/20	46	46.08	1	46.15	46.00	45	19,641	0.23%
2020/07/17	51	48.49	50	48.53	47.95	1	19,257	0.01%
2020/07/16	2	49.43	16	49.24	49.90	-14	18,808	-0.07%
2020/07/15	39	49.34	14	50.30	48.00	25	18,398	0.14%
2020/07/14	63.7	51.03	62	51.42	49.55	1.7	17,841	0.01%
2020/07/13	48	49.46	91	50.45	51.70	-43	16,851	-0.26%
2020/07/10	33	47.19	11	47.23	47.00	22	15,959	0.14%
2020/07/09	35	50.04	36	49.28	48.00	-1	15,411	-0.01%
2020/07/08	59.4	50.41	37	50.48	50.40	22.4	14,907	0.15%
2020/07/07	74	51.03	43.5	50.30	49.55	30.5	14,327	0.21%
2020/07/06	22	50.61	18	50.82	51.20	4	12,979	0.03%
2020/07/03	19	44.21	13	44.80	46.60	6	11,693	0.05%
2020/07/02	38	42.29	31	42.07	42.40	7	10,655	0.07%
2020/07/01	31	39.84	19	39.52	39.90	12	9,688	0.12%
2020/06/30	4	37.45	5	37.57	37.50	-1	8,861	-0.01%
2020/06/29	58	36.96	6	38.09	36.45	52	8,584	0.61%
2020/06/24	11	40.79	8	39.26	39.10	3	8,190	0.04%
2020/06/23	87	40.78	16	40.40	40.00	71	7,657	0.93%
2020/06/22	76	41.37	28	41.30	41.35	48	7,114	0.67%
2020/06/19	10	41.48	17.3	41.14	40.30	-7.3	6,872	-0.11%
2020/06/18	6.3	37.65	6	40.25	40.45	0.3	6,544	0.00%
2020/06/17	3	36.05	8.2	36.69	37.00	-5.2	6,123	-0.09%
2020/06/16	15	36.83	16	36.54	36.35	-1	5,960	-0.02%
2020/06/15	15	36.70	29	36.17	35.80	-14	5,797	-0.24%
2020/06/12	30	33.13	9	34.66	36.50	21	5,526	0.38%
2020/06/11	15	34.04	2	32.83	33.45	13	5,069	0.26%
2020/06/10	15	37.09	5	36.40	36.15	10	4,599	0.22%
2020/06/09	5	35.97	9	36.26	37.00	-4	4,236	-0.09%
2020/06/08	0	0.00	12	33.65	33.65	-12	3,662	-0.33%
2020/06/05	21	30.32	263	29.63	30.60	-242	3,512	-6.89%	大賣/鉅額交易
2020/06/04	3	26.90	113	27.75	27.85	-110	2,890	-3.81%	大賣/鉅額交易
2020/06/03	12	25.09	2	25.25	25.35	10	2,383	0.42%
2020/05/28	0	0.00	0.2	19.90	19.90	-0.2	1,832	-0.01%
2020/05/26	0	0.00	3	20.05	19.90	-3	1,878	-0.16%
2020/05/21	0	0.00	3	19.70	19.70	-3	1,909	-0.16%
2020/05/06	0	0.00	0.2	18.90	19.05	-0.2	1,899	-0.01%
2020/04/28	2	18.95	0	0.00	19.25	2	1,907	0.10%
2020/04/24	0	0.00	5	18.95	18.90	-5	1,947	-0.26%
2020/04/21	0	0.00	1	18.85	18.15	-1	1,937	-0.05%
2020/04/20	7	18.86	0	0.00	19.00	7	1,929	0.36%
2020/04/17	0	0.00	3	19.60	19.20	-3	1,923	-0.16%
2020/04/16	5	18.95	5	19.15	19.15	0	1,890	0.00%
2020/04/15	1	19.25	5	19.40	19.30	-4	1,906	-0.21%
2020/04/14	45	19.23	40	19.32	19.05	5	1,975	0.25%
2020/04/10	6	17.69	8	18.30	17.95	-2	2,033	-0.10%
2020/04/09	2	17.25	0	0.00	17.25	2	2,005	0.10%
2020/04/08	10	16.35	10	16.70	16.70	0	2,015	0.00%
2020/03/25	3	16.30	0	0.00	16.00	3	1,961	0.15%
2020/03/23	0	0.00	0.6	14.45	14.45	-0.6	1,912	-0.03%
2020/03/20	3	15.10	0	0.00	15.05	3	1,901	0.16%
2020/03/17	2	16.05	12	16.25	16.20	-10	1,772	-0.56%
2020/03/16	35	18.19	3	18.10	17.50	32	1,742	1.84%
2020/03/13	12	18.17	0	0.00	18.60	12	1,733	0.69%
2020/03/12	2	19.30	0	0.00	19.20	2	1,659	0.12%
2020/03/11	0.2	21.15	0	0.00	21.20	0.2	1,607	0.01%
2020/03/10	0	0.00	2	21.15	21.15	-2	1,593	-0.13%
2020/03/09	2	22.50	0	0.00	21.65	2	1,567	0.13%
2020/03/06	105	22.25	10	22.50	22.50	95	1,520	6.25%	大買/
2020/03/05	110	21.83	20	21.70	21.90	90	1,478	6.09%	大買/
2020/03/03	3	21.75	0	0.00	21.70	3	1,461	0.21%
2020/02/21	5	22.25	5	22.30	22.30	0	1,345	0.00%
2020/02/14	116	22.22	0	0.00	22.40	116	1,243	9.33%	大買/鉅額交易
2020/02/11	0	0.00	1	21.10	21.15	-1	1,262	-0.08%
2020/02/05	0	0.00	20	21.10	21.05	-20	1,278	-1.56%
2020/02/04	20	21.25	0	0.00	21.25	20	1,271	1.57%
2020/01/30	0	0.00	100	21.60	21.20	-100	1,220	-8.19%
2020/01/08	30	23.07	22	22.79	22.60	8	1,169	0.68%
2020/01/06	10	23.00	0	0.00	22.95	10	1,037	0.96%
2019/12/26	1	22.40	0	0.00	22.30	1	966	0.10%
2019/12/10	0	0.00	4	22.10	22.20	-4	1,425	-0.28%
2019/11/15	0	0.00	2	21.45	21.35	-2	1,670	-0.12%
2019/11/06	0	0.00	5	22.65	22.55	-5	1,855	-0.27%
2019/10/30	0	0.00	1	22.70	22.70	-1	2,219	-0.05%
2019/10/29	0	0.00	1	22.65	22.60	-1	2,358	-0.04%
2019/10/28	0	0.00	3	22.75	22.80	-3	2,396	-0.13%
2019/10/16	2	23.15	0	0.00	23.05	2	2,759	0.07%
2019/10/15	1	22.80	1	23.00	22.90	0	2,756	0.00%
2019/10/09	1	23.20	0	0.00	23.25	1	2,756	0.04%
2019/10/07	1	23.10	0	0.00	23.10	1	2,789	0.04%
2019/10/04	0	0.00	1	23.35	23.35	-1	2,787	-0.04%
2019/10/03	1	23.70	0	0.00	23.30	1	2,788	0.04%
2019/10/02	2	23.20	0	0.00	23.20	2	2,746	0.07%
2019/10/01	1	23.40	0	0.00	23.25	1	2,723	0.04%
2019/09/27	0	0.00	3	23.63	23.55	-3	2,716	-0.11%
2019/09/26	1	23.85	23	23.83	23.90	-22	2,733	-0.80%
2019/09/24	1	23.95	0	0.00	23.55	1	2,727	0.04%
2019/09/23	2	23.50	8	23.25	23.80	-6	2,627	-0.23%
2019/09/20	1	22.75	2	22.70	22.85	-1	2,514	-0.04%
2019/09/03	2	22.35	0	0.00	22.25	2	2,909	0.07%
2019/08/26	0	0.00	5	22.10	21.90	-5	3,272	-0.15%
2019/08/21	5	22.10	0	0.00	22.10	5	3,367	0.15%
2019/08/19	1	22.05	0	0.00	21.95	1	3,439	0.03%
2019/08/15	10	23.05	10	22.85	22.60	0	3,563	0.00%
2019/08/08	0	0.00	1	22.10	22.05	-1	3,428	-0.03%
2019/08/06	0	0.00	1	22.35	21.90	-1	3,419	-0.03%
2019/08/05	2	22.28	0	0.00	21.90	2	3,368	0.06%
2019/08/02	6	22.98	4	23.50	22.55	2	3,345	0.06%
2019/08/01	4	23.10	0	0.00	23.05	4	3,261	0.12%
2019/07/31	0	0.00	4	23.45	23.55	-4	3,224	-0.12%
2019/07/26	1	22.50	3	22.40	22.40	-2	3,333	-0.06%
2019/07/25	1	22.50	44	22.40	22.60	-43	3,329	-1.29%
2019/07/24	1	22.65	0	0.00	22.40	1	3,310	0.03%
2019/07/23	1	22.70	7	22.70	22.70	-6	3,285	-0.18%
2019/07/22	0	0.00	6	22.38	22.80	-6	3,254	-0.18%
2019/07/18	8	22.06	0	0.00	21.90	8	3,066	0.26%
2019/07/12	0	0.00	2	21.30	21.15	-2	2,971	-0.07%
2019/07/10	2	20.85	0	0.00	20.80	2	2,961	0.07%
2019/07/05	0	0.00	2	21.30	21.15	-2	2,957	-0.07%
2019/07/03	2	21.30	1	21.30	21.20	1	2,955	0.03%
2019/07/02	1	20.85	0	0.00	20.65	1	2,908	0.03%
2019/07/01	1	20.80	0	0.00	21.00	1	2,898	0.03%
2019/06/28	2	21.35	0	0.00	21.05	2	2,851	0.07%
2019/06/27	1	21.40	0	0.00	21.30	1	2,835	0.04%
2019/06/25	1	21.55	0	0.00	21.45	1	2,804	0.04%
2019/06/18	0	0.00	2	21.00	21.10	-2	2,612	-0.08%
2019/06/17	0	0.00	1	21.90	21.75	-1	2,570	-0.04%
2019/06/12	0	0.00	1	21.05	21.40	-1	2,423	-0.04%
2019/06/05	1	21.20	0	0.00	21.20	1	2,293	0.04%
2019/06/04	2	21.75	4	21.29	21.45	-2	2,234	-0.09%
2019/06/03	3	20.40	4	20.90	21.20	-1	2,113	-0.05%
2019/05/31	0	0.00	8	20.40	20.40	-8	1,998	-0.40%
2019/05/22	0	0.00	5	20.30	19.95	-5	1,804	-0.28%
2019/05/15	0	0.00	2	19.00	19.00	-2	1,690	-0.12%
2019/05/14	5	19.05	0	0.00	19.10	5	1,688	0.30%
2019/05/10	0	0.00	2	19.35	19.30	-2	1,624	-0.12%
2019/05/09	2	20.35	2	20.30	20.20	0	1,561	0.00%
2019/05/07	1	20.40	0	0.00	20.25	1	1,473	0.07%
2019/05/03	2	18.90	0	0.00	19.00	2	1,204	0.17%
2019/04/24	0	0.00	11	18.65	18.65	-11	1,116	-0.99%
2019/04/16	0	0.00	6	18.60	18.60	-6	1,101	-0.54%
2019/04/15	6	18.64	0	0.00	18.60	6	1,093	0.55%
2019/04/02	5	18.65	0	0.00	18.60	5	1,060	0.47%
2019/03/19	0	0.00	0.6	19.30	19.40	-0.6	1,057	-0.06%
2019/03/18	0	0.00	3	18.55	18.55	-3	979	-0.31%
2019/03/13	3	18.65	0	0.00	18.65	3	1,013	0.30%
2019/03/05	0	0.00	1	18.50	18.50	-1	1,017	-0.10%
2019/02/25	0	0.00	5	18.80	18.55	-5	956	-0.52%
2019/02/19	0	0.00	3	19.40	19.35	-3	864	-0.35%
2019/02/14	5	19.30	0	0.00	19.35	5	856	0.58%
2019/01/28	0	0.00	2	19.40	19.20	-2	877	-0.23%
2019/01/18	0	0.00	2	19.35	19.45	-2	1,009	-0.20%
2018/12/27	1	18.50	0	0.00	18.30	1	1,148	0.09%
2018/12/21	0	0.00	2	18.50	18.75	-2	1,343	-0.15%
2018/12/19	0	0.00	4	18.80	18.65	-4	1,390	-0.29%
2018/12/17	5	20.08	0	0.00	19.80	5	1,381	0.36%
2018/12/14	1	19.80	0	0.00	19.90	1	1,380	0.07%
2018/12/13	0	0.00	4	20.00	19.85	-4	1,384	-0.29%
2018/12/10	3	20.05	0	0.00	20.10	3	1,395	0.21%
2018/12/07	4	19.80	0	0.00	19.80	4	1,377	0.29%
2018/12/06	1	20.35	1	19.55	19.55	0	1,384	0.00%
2018/11/30	1	19.50	1	19.60	19.50	0	1,520	0.00%
2018/10/17	0	0.00	2	20.20	19.80	-2	1,893	-0.11%
2018/10/16	0	0.00	3	19.90	19.90	-3	1,919	-0.16%
2018/10/15	2	20.00	0	0.00	19.95	2	1,936	0.10%
2018/10/05	0	0.00	1	21.10	20.90	-1	1,859	-0.05%
2018/10/01	0	0.00	1	21.80	21.70	-1	1,733	-0.06%
2018/09/28	0	0.00	2	21.80	21.50	-2	1,743	-0.11%
2018/09/27	1	21.90	0	0.00	21.75	1	1,744	0.06%
2018/09/20	0	0.00	50	20.55	20.60	-50	1,743	-2.87%
2018/09/18	1	20.65	0	0.00	20.60	1	1,750	0.06%
2018/09/17	2	21.00	0	0.00	20.80	2	1,760	0.11%
2018/09/11	1	20.70	0	0.00	20.70	1	1,848	0.05%
2018/09/06	0.3	22.50	0	0.00	22.55	0.3	2,131	0.02%
2018/09/05	0	0.00	9	22.99	22.90	-9	2,100	-0.43%
2018/09/04	50	22.10	0	0.00	22.10	50	1,916	2.61%
2018/08/28	3	20.75	0	0.00	20.95	3	1,963	0.15%
2018/08/24	1	20.30	0	0.00	20.50	1	2,170	0.05%
2018/08/22	0	0.00	0.3	20.20	20.35	-0.3	2,297	-0.01%
2018/08/16	11	20.40	0	0.00	20.55	11	2,439	0.45%
2018/08/15	0	0.00	10	20.35	20.55	-10	2,474	-0.40%
2018/07/27	2	21.70	0	0.00	21.70	2	3,507	0.06%
2018/07/24	0	0.00	1	20.55	20.60	-1	3,579	-0.03%
2018/07/19	10	21.35	0	0.00	21.20	10	3,574	0.28%
2018/07/18	12	21.30	10	21.05	21.00	2	3,597	0.06%
2018/07/16	0	0.00	12	21.50	21.55	-12	3,631	-0.33%
2018/07/05	0	0.00	1	21.35	21.45	-1	3,885	-0.03%
2018/06/29	0	0.00	5	21.60	22.00	-5	3,887	-0.13%
2018/06/26	1	21.70	0	0.00	21.55	1	3,967	0.03%
2018/06/22	2	22.50	14	22.36	22.35	-12	3,980	-0.30%
2018/06/20	2	22.85	0	0.00	22.70	2	4,077	0.05%
2018/06/15	12	24.63	2	24.20	23.30	10	4,109	0.24%
2018/06/14	3	23.15	0	0.00	23.55	3	3,840	0.08%
2018/06/13	2	23.15	15	23.10	23.10	-13	3,829	-0.34%
2018/06/12	0	0.00	3	23.63	23.25	-3	3,865	-0.08%
2018/06/11	7	23.18	0	0.00	23.05	7	3,818	0.18%
2018/06/08	0	0.00	1	23.05	22.85	-1	3,820	-0.03%
2018/06/07	5	22.90	20	23.00	22.95	-15	3,887	-0.39%
2018/06/06	0	0.00	26	23.12	23.15	-26	3,954	-0.66%
2018/06/05	1	23.15	0	0.00	23.15	1	4,097	0.02%
2018/06/04	0	0.00	11	24.20	23.75	-11	4,243	-0.26%
2018/06/01	16	23.42	0	0.00	23.40	16	4,513	0.35%
2018/05/31	0	0.00	1	23.00	23.00	-1	4,763	-0.02%
2018/05/30	1	22.65	3	22.50	22.60	-2	4,862	-0.04%
2018/05/29	20	23.16	5	23.05	22.80	15	4,869	0.31%
2018/05/28	10	23.15	0	0.00	23.10	10	4,849	0.21%
2018/05/24	0	0.00	1	22.75	22.60	-1	4,837	-0.02%
2018/05/22	6	23.21	1	23.40	23.00	5	4,946	0.10%
2018/05/21	0	0.00	15	23.60	23.10	-15	4,860	-0.31%
2018/05/18	59	23.62	3	23.90	23.50	56	4,798	1.17%
2018/05/17	58	23.98	5	23.63	24.00	53	4,747	1.12%
2018/05/15	0	0.00	11	22.72	22.55	-11	4,409	-0.25%
2018/05/14	2	22.45	0	0.00	22.70	2	4,493	0.04%
2018/05/10	2	22.20	0	0.00	22.25	2	4,539	0.04%
2018/05/04	3	23.40	0	0.00	22.40	3	4,749	0.06%
2018/04/30	0	0.00	1	21.00	21.55	-1	4,800	-0.02%
2018/04/26	1	20.50	0	0.00	20.00	1	5,019	0.02%
2018/04/20	0	0.00	30	21.42	21.30	-30	5,303	-0.57%
2018/04/19	1	21.35	0	0.00	21.35	1	5,381	0.02%
2018/04/13	0	0.00	28	22.84	22.65	-28	5,892	-0.48%
2018/04/12	16	23.64	0	0.00	23.30	16	6,392	0.25%
2018/04/11	12	23.08	5	22.95	22.90	7	6,442	0.11%
2018/04/10	8	22.41	0	0.00	22.40	8	6,593	0.12%
2018/04/09	3	22.00	0	0.00	22.10	3	6,857	0.04%
2018/04/03	8	21.76	5	22.05	22.00	3	7,239	0.04%
2018/04/02	0	0.00	4	22.45	22.40	-4	7,410	-0.05%
2018/03/31	5	22.25	0	0.00	22.15	5	7,969	0.06%
2018/03/30	4	22.04	0	0.00	22.00	4	8,196	0.05%
2018/03/29	0	0.00	1	22.40	21.65	-1	8,384	-0.01%
2018/03/28	10	22.80	0	0.00	22.20	10	8,581	0.12%
2018/03/22	2	23.80	0	0.00	23.35	2	8,495	0.02%
2018/03/19	5	23.80	0	0.00	23.80	5	8,398	0.06%
2018/03/16	13	24.53	8	24.15	24.15	5	8,373	0.06%
2018/03/13	5	24.60	15	24.55	24.40	-10	8,433	-0.12%
2018/03/12	7	25.28	1	26.00	25.10	6	8,343	0.07%
2018/03/09	5	25.24	24	25.26	25.25	-19	8,241	-0.23%
2018/03/08	17	24.99	7	24.91	25.55	10	8,076	0.12%
2018/03/07	19	25.90	15	24.53	24.10	4	7,887	0.05%
2018/03/06	10	24.51	5	24.63	25.00	5	7,555	0.07%
2018/03/05	0	0.00	5	22.40	23.30	-5	7,214	-0.07%
2018/02/27	5	21.75	0	0.00	21.65	5	7,081	0.07%
2018/02/26	10	22.80	0	0.00	22.10	10	7,122	0.14%
2018/02/23	1	22.80	30	23.00	22.60	-29	7,427	-0.39%
2018/02/12	2	20.15	5	20.30	20.15	-3	7,530	-0.04%
2018/02/09	5	20.25	0	0.00	20.20	5	7,500	0.07%
2018/02/08	0	0.00	1	21.50	21.35	-1	7,409	-0.01%
2018/02/07	1	21.70	1	22.20	21.10	0	7,368	0.00%
2018/02/06	7	21.57	5	22.00	21.10	2	7,317	0.03%
2018/02/02	1	22.40	0	0.00	23.05	1	7,178	0.01%
2018/02/01	7	22.16	0	0.00	22.00	7	7,106	0.10%
2018/01/31	17	22.35	2	22.55	22.45	15	7,059	0.21%
2018/01/30	13	22.98	0	0.00	21.90	13	6,979	0.19%
2018/01/26	5	24.50	9	23.41	23.50	-4	6,808	-0.06%
2018/01/25	4	24.33	1	24.80	24.20	3	6,743	0.04%
2018/01/24	0	0.00	11	23.38	24.00	-11	6,615	-0.17%
2018/01/23	5	24.00	3	24.75	24.00	2	6,549	0.03%
2018/01/22	6	23.80	6	23.91	24.65	0	6,448	0.00%
2018/01/19	7	23.36	0	0.00	23.25	7	6,291	0.11%
2018/01/18	0	0.00	1	23.25	23.20	-1	6,251	-0.02%
2018/01/17	0	0.00	3	23.55	23.60	-3	6,174	-0.05%
2018/01/16	10	24.46	13	24.22	24.10	-3	6,093	-0.05%
2018/01/15	0	0.00	6	23.85	24.10	-6	5,959	-0.10%
2018/01/12	10	24.84	27.8	24.42	24.30	-17.8	5,873	-0.30%
2018/01/11	1	24.30	15	24.32	24.40	-14	5,785	-0.24%
2018/01/10	36	25.62	2	25.60	25.40	34	5,614	0.61%
2018/01/09	10	24.45	5	25.00	25.00	5	5,404	0.09%
2018/01/08	29	25.92	42.1	24.74	24.15	-13.1	5,228	-0.25%
2018/01/05	103	23.86	0	0.00	24.00	103	4,691	2.20%	大買/鉅額交易
2018/01/04	3	24.33	7	23.11	24.30	-4	4,591	-0.09%
2018/01/03	6	23.96	7.4	23.81	24.00	-1.4	4,367	-0.03%
2018/01/02	9	22.54	18	22.81	23.15	-9	4,105	-0.22%