光洋科 (1785)-元大-內湖券商分點個股進出

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
47.80
漲跌
▲0.85
漲幅
+1.81%
成交量
14,196張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間:13:35(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-內湖券商分點個股進出

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-內湖券商分點個股進出
元大-內湖券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	10.2	47.09	10	47.49	47.80	0.2	9,843	0.00%
2024/05/21	12	46.18	15.1	46.00	46.95	-3.1	9,706	-0.03%
2024/05/20	0	0.00	12.1	44.41	44.50	-12.1	9,498	-0.13%
2024/05/17	7	44.07	3	44.53	43.80	4	9,342	0.04%
2024/05/16	9	45.42	3	45.45	44.90	6	9,325	0.06%
2024/05/15	0	0.00	2.1	44.70	44.60	-2.1	9,491	-0.02%
2024/05/14	2	44.33	3	44.07	44.00	-1	9,650	-0.01%
2024/05/13	4	43.96	7	44.00	44.20	-3	9,630	-0.03%
2024/05/10	0	42.90	2	42.70	42.95	-2	9,582	-0.02%
2024/05/09	9.2	43.54	2	43.00	43.00	7.2	9,551	0.08%
2024/05/08	6	44.15	5.3	44.25	44.45	0.7	9,508	0.01%
2024/05/07	0	0.00	2	42.70	42.80	-2	9,450	-0.02%
2024/05/06	3	43.32	0.2	43.20	43.15	2.8	9,433	0.03%
2024/05/03	3.1	44.00	1	44.20	43.40	2.1	9,391	0.02%
2024/05/02	0	0.00	1	44.45	44.70	-1	9,343	-0.01%
2024/04/30	1	44.60	3	44.65	44.50	-2	9,349	-0.02%
2024/04/29	0	44.80	0	0.00	45.00	0	9,405	0.00%
2024/04/26	0	0.00	1	44.50	44.40	-1	9,390	-0.01%
2024/04/25	3	44.37	4	44.43	44.40	-1	9,368	-0.01%
2024/04/24	2	45.10	2.1	45.29	45.10	-0.1	9,332	0.00%
2024/04/23	4.3	44.50	0	0.00	44.15	4.3	9,307	0.05%
2024/04/22	6.1	44.64	4.2	45.06	44.20	1.9	9,274	0.02%
2024/04/19	4.1	46.21	5.3	45.73	46.25	-1.2	9,165	-0.01%
2024/04/18	15	48.08	6	48.17	47.80	9	8,999	0.10%
2024/04/17	22	49.14	11.1	49.35	48.95	10.9	8,892	0.12%
2024/04/16	1.2	48.08	17.2	47.34	47.30	-16	8,740	-0.18%
2024/04/15	11	50.31	28	49.53	48.75	-17	8,511	-0.20%
2024/04/12	1	49.00	1.1	49.02	48.75	-0.1	8,019	0.00%
2024/04/11	2.1	48.11	1	47.90	48.10	1.1	7,909	0.01%
2024/04/10	11.2	49.70	23	49.68	49.05	-11.8	7,808	-0.15%
2024/04/09	20	49.49	5	49.72	49.60	15	7,656	0.20%
2024/04/08	6	48.30	2	48.58	48.70	4	7,433	0.05%
2024/04/03	4.1	47.85	4	47.64	47.90	0.1	7,262	0.00%
2024/04/02	1	48.65	4	48.33	47.85	-3	7,177	-0.04%
2024/04/01	5.1	49.43	3	48.75	48.55	2.1	7,064	0.03%
2024/03/29	6.1	49.54	9	49.68	49.55	-2.9	6,895	-0.04%
2024/03/28	96.1	50.67	16.1	50.84	49.55	80	6,529	1.22%
2024/03/27	15.2	49.43	12.1	49.11	50.10	3.1	5,985	0.05%
2024/03/26	7	47.99	4	48.93	47.40	3	5,732	0.05%
2024/03/25	10	48.60	7	48.75	48.60	3	5,586	0.05%
2024/03/22	32.4	49.30	8.2	49.45	49.00	24.2	5,434	0.45%
2024/03/21	19.2	50.70	32	50.94	50.00	-12.9	5,201	-0.25%
2024/03/20	17.2	49.05	72.4	49.44	49.55	-55.2	4,624	-1.19%
2024/03/19	3	46.70	7.1	46.84	46.25	-4.1	3,990	-0.10%
2024/03/18	0	0.00	10.1	44.90	44.95	-10.1	3,809	-0.26%
2024/03/15	1	44.00	3	44.10	43.50	-2	3,753	-0.05%
2024/03/14	5.1	44.23	0	0.00	44.25	5.1	3,720	0.14%
2024/03/13	1	43.95	0	0.00	43.70	1	3,689	0.03%
2024/03/12	1.2	42.62	14	43.16	43.70	-12.8	3,626	-0.35%
2024/03/11	12	43.25	1.3	43.11	42.90	10.7	3,608	0.30%
2024/03/08	3.1	44.55	8	43.76	44.00	-4.9	3,594	-0.14%
2024/03/07	37.4	47.72	42.1	46.64	46.20	-4.7	3,465	-0.13%
2024/03/06	0	44.70	3	45.38	45.90	-3	2,950	-0.10%
2024/03/05	0	0.00	16	44.88	44.85	-16	2,880	-0.56%
2024/03/04	13	45.29	5	45.12	45.30	8	2,797	0.28%
2024/03/01	1	44.45	1	44.00	43.90	0	2,656	0.00%
2024/02/29	2	44.00	3	43.98	44.25	-1	2,641	-0.04%
2024/02/27	10.2	44.27	4	44.24	43.40	6.2	2,606	0.24%
2024/02/26	7	44.38	2	44.15	44.50	5	2,614	0.19%
2024/02/23	1.2	42.90	76	42.86	42.65	-74.8	2,586	-2.89%
2024/02/22	6.1	43.67	12	43.51	43.35	-5.9	2,538	-0.23%
2024/02/21	10	43.85	5	44.06	44.50	5	2,499	0.20%
2024/02/20	1	43.50	0	0.00	43.50	1	2,392	0.04%
2024/02/19	20.8	43.52	6	43.35	43.35	14.8	2,339	0.63%
2024/02/16	64.2	43.53	12	43.62	44.15	52.2	2,236	2.33%
2024/02/15	11	41.50	20.3	41.48	42.15	-9.3	1,977	-0.47%
2024/02/05	1	39.00	2	39.00	39.00	-1	1,781	-0.06%
2024/02/02	1	39.10	0	0.00	39.05	1	1,805	0.06%
2024/01/31	4	39.60	0	0.00	39.45	4	1,862	0.21%
2024/01/30	2	39.73	10	40.15	39.40	-8	1,904	-0.42%
2024/01/29	3	40.48	2	40.30	40.05	1	2,053	0.05%
2024/01/26	2.2	39.99	0.1	39.75	40.20	2.1	2,018	0.10%
2024/01/25	30	39.97	5	40.05	39.75	25	2,014	1.24%
2024/01/24	207.2	40.40	3	40.27	40.05	204.2	2,009	10.16%	大買/鉅額交易
2024/01/23	4	39.74	2	39.65	39.85	2	2,068	0.10%
2024/01/16	0	0.00	1	38.30	37.85	-1	2,403	-0.04%
2024/01/15	0	0.00	0.7	38.15	38.25	-0.7	2,611	-0.03%
2024/01/12	1	37.95	0	0.00	37.95	1	2,836	0.04%
2024/01/09	0	0.00	2	37.90	37.85	-2	2,904	-0.07%
2024/01/08	3	38.05	0	0.00	38.05	3	2,972	0.10%
2024/01/05	0	0.00	10	38.30	38.30	-10	2,978	-0.34%
2024/01/04	1	38.50	3	38.75	38.20	-2	3,011	-0.07%
2024/01/03	1	38.30	5	38.65	38.65	-4	3,031	-0.13%
2024/01/02	0	0.00	4	38.78	38.80	-4	3,019	-0.13%
2023/12/29	3	38.90	4	38.83	38.85	-1	3,022	-0.03%
2023/12/28	4	39.28	3	39.40	39.15	1	3,006	0.03%
2023/12/27	0	0.00	2	38.95	38.90	-2	3,000	-0.07%
2023/12/26	0	0.00	3	39.05	39.00	-3	2,994	-0.10%
2023/12/25	2	38.85	0	0.00	38.80	2	2,992	0.07%
2023/12/21	3	39.07	0	0.00	39.00	3	2,986	0.10%
2023/12/19	0	0.00	15	39.10	39.10	-15	2,985	-0.50%
2023/12/15	2	40.10	2	40.25	40.10	0	2,964	0.00%
2023/12/14	6	39.91	0	0.00	39.95	6	2,955	0.20%
2023/12/13	1	39.70	0	0.00	39.75	1	2,957	0.03%
2023/12/12	2	39.40	2	39.60	39.45	0	2,955	0.00%
2023/12/11	1	39.15	0	0.00	39.15	1	2,956	0.03%
2023/12/08	17	39.32	1	39.00	39.00	16	2,957	0.54%
2023/12/07	2	39.10	2	39.05	39.10	0	2,936	0.00%
2023/12/06	3	39.70	6	39.68	39.35	-3	2,924	-0.10%
2023/12/05	9	40.16	21	39.74	39.90	-12	2,901	-0.41%
2023/12/04	1	41.25	0.4	41.18	41.25	0.6	2,848	0.02%
2023/12/01	7	40.30	0	0.00	40.10	7	2,772	0.25%
2023/11/29	0.2	40.15	1	40.80	40.30	-0.9	2,772	-0.03%
2023/11/28	2	40.35	0	40.50	40.40	2	2,760	0.07%
2023/11/27	0	0.00	1	40.60	39.90	-1	2,788	-0.04%
2023/11/24	6	40.87	1	41.20	40.70	5	2,759	0.18%
2023/11/23	7	41.68	4	41.18	40.85	3	2,742	0.11%
2023/11/22	0	0.00	9	41.16	41.15	-9	2,657	-0.34%
2023/11/21	2	40.63	0	0.00	40.50	2	2,587	0.08%
2023/11/20	2	40.25	0	0.00	40.55	2	2,567	0.08%
2023/11/17	3	40.15	1	40.10	40.05	2	2,520	0.08%
2023/11/16	0	0.00	2	39.53	39.60	-2	2,493	-0.08%
2023/11/15	0	0.00	9	39.45	39.40	-9	2,486	-0.36%
2023/11/14	7	39.16	0	0.00	39.25	7	2,516	0.28%
2023/11/13	1	38.35	0	0.00	38.40	1	2,500	0.04%
2023/11/10	0	0.00	3	38.40	38.10	-3	2,487	-0.12%
2023/11/09	6	39.03	1	38.90	39.05	5	2,462	0.20%
2023/11/08	3	39.35	0	0.00	39.35	3	2,489	0.12%
2023/11/07	1.2	40.19	5	40.24	40.05	-3.8	2,471	-0.15%
2023/11/06	12	40.48	12	40.44	40.80	0	2,458	0.00%
2023/11/03	4	39.48	0	0.00	39.45	4	2,315	0.17%
2023/11/02	1	39.20	0	0.00	39.10	1	2,323	0.04%
2023/11/01	0	0.00	4	38.90	39.25	-4	2,389	-0.17%
2023/10/31	5	40.38	6	40.30	39.10	-1	2,725	-0.04%
2023/10/30	11	40.52	1.5	40.23	40.80	9.5	3,481	0.27%
2023/10/27	0	0.00	30	39.40	39.40	-30	3,366	-0.89%
2023/10/26	1	39.75	0	0.00	40.00	1	3,376	0.03%
2023/10/25	2	40.55	4	40.08	40.20	-2	3,416	-0.06%
2023/10/24	0	0.00	14	39.39	39.20	-14	3,341	-0.42%
2023/10/23	5	40.12	5	40.31	39.70	0	3,298	0.00%
2023/10/20	6	39.23	14	40.07	39.65	-8	3,099	-0.26%
2023/10/19	0	0.00	0	38.65	38.80	0	2,914	0.00%
2023/10/18	2.9	38.37	2	38.05	38.05	0.9	2,917	0.03%
2023/10/16	4	38.90	1	38.45	38.40	3	2,903	0.10%
2023/10/13	11	38.09	0	0.00	38.20	11	2,875	0.38%
2023/10/04	0	0.00	3	36.55	36.60	-3	3,077	-0.10%
2023/10/02	2	36.70	2	36.80	36.80	0	3,285	0.00%
2023/09/25	0	0.00	0	36.75	36.85	0	3,416	0.00%
2023/09/18	2	38.13	0	0.00	37.85	2	3,821	0.05%
2023/09/08	2	36.80	2	37.00	37.00	0	3,914	0.00%
2023/09/07	0	0.00	0.5	37.11	37.20	-0.5	4,142	-0.01%
2023/09/04	0	0.00	1	37.60	37.60	-1	4,203	-0.02%
2023/08/31	2	36.40	2	36.70	37.50	0	4,358	0.00%
2023/08/28	0	0.00	6	36.20	36.30	-6	4,376	-0.14%
2023/08/25	0	0.00	1	36.15	36.30	-1	4,386	-0.02%
2023/08/24	0	36.20	40	35.88	36.00	-40	4,386	-0.91%
2023/08/21	2	35.50	0	0.00	35.45	2	4,624	0.04%
2023/08/15	0	0.00	2	35.50	35.50	-2	4,916	-0.04%
2023/08/11	1	36.65	2	36.80	36.40	-1	4,859	-0.02%
2023/08/10	0	0.00	2	37.20	37.10	-2	4,828	-0.04%
2023/08/09	2	37.15	0	0.00	37.15	2	4,791	0.04%
2023/08/07	2	37.48	2	37.55	37.55	0	4,735	0.00%
2023/08/04	18	37.48	71	37.42	37.25	-53	4,646	-1.14%
2023/08/02	86	41.06	35	41.17	41.35	51	4,297	1.19%
2023/07/31	4	37.73	0	0.00	37.60	4	3,499	0.11%
2023/07/28	3.5	38.07	1	37.95	37.80	2.5	3,457	0.07%
2023/07/27	0	0.00	0	38.00	38.20	0	3,365	0.00%
2023/07/26	0	0.00	1	36.05	36.15	-1	3,277	-0.03%
2023/07/21	22	36.62	0	0.00	36.60	22	3,243	0.68%
2023/07/20	2	37.20	0	0.00	37.50	2	3,245	0.06%
2023/07/19	0	37.38	0	0.00	37.00	0	3,239	0.00%
2023/07/18	6	38.35	30	38.67	38.20	-24	3,235	-0.74%
2023/07/17	0	0.00	2	38.90	39.10	-2	3,200	-0.06%
2023/07/14	0	0.00	1	38.80	38.55	-1	3,193	-0.03%
2023/07/12	1	38.50	0	0.00	38.50	1	3,227	0.03%
2023/07/11	1	39.30	0	0.00	39.15	1	3,190	0.03%
2023/07/10	2	40.80	2	40.83	40.95	0	3,058	0.00%
2023/07/05	0	0.00	8	39.33	39.10	-8	2,871	-0.28%
2023/07/04	0	0.00	1	39.10	38.85	-1	2,846	-0.04%
2023/07/03	0	0.00	10	38.35	38.45	-10	2,860	-0.35%
2023/06/30	0	0.00	1	38.15	38.35	-1	2,848	-0.04%
2023/06/29	1	38.50	3	38.55	38.30	-2	2,825	-0.07%
2023/06/28	1	38.80	0	0.00	38.45	1	2,804	0.04%
2023/06/27	4	40.50	5	39.90	38.95	-1	2,766	-0.04%
2023/06/26	7	39.35	3	39.35	39.45	4	2,568	0.16%
2023/06/21	0	0.00	2	38.35	38.25	-2	2,470	-0.08%
2023/06/20	0	0.00	10	38.40	38.25	-10	2,489	-0.40%
2023/06/19	0	0.00	3	39.03	38.70	-3	2,510	-0.12%
2023/06/16	1	39.00	0.5	39.10	38.80	0.5	2,542	0.02%
2023/06/13	27	39.59	5	39.53	39.10	22	2,512	0.88%
2023/06/12	5	38.75	3	38.38	38.10	2	2,290	0.09%
2023/06/09	2	38.20	0	0.00	38.35	2	2,359	0.08%
2023/06/08	5	38.60	2	38.70	38.55	3	2,348	0.13%
2023/06/07	9	39.09	12	38.89	39.25	-3	2,324	-0.13%
2023/06/06	15	38.05	1	38.10	37.60	14	2,156	0.65%
2023/06/05	1	38.00	0	0.00	37.95	1	2,165	0.05%
2023/06/02	2	37.30	0	0.00	37.35	2	2,155	0.09%
2023/05/30	5	37.25	0	0.00	37.15	5	2,121	0.24%
2023/05/29	1	37.40	6	37.71	37.40	-5	2,132	-0.23%
2023/05/26	2	38.10	11	38.01	37.55	-9	2,113	-0.43%
2023/05/25	7	39.62	0	38.95	38.85	7	2,011	0.35%
2023/05/24	24	39.07	19	39.47	39.55	5	1,899	0.26%
2023/05/23	10	37.85	4	37.95	37.85	6	1,676	0.36%
2023/05/19	4	36.53	1	36.60	36.60	3	1,581	0.19%
2023/05/17	1	36.15	0	0.00	36.10	1	1,587	0.06%
2023/05/15	0	0.00	0.6	35.57	35.90	-0.6	1,587	-0.04%
2023/05/11	1	35.85	0	0.00	35.80	1	1,638	0.06%
2023/05/09	0.2	36.05	0	0.00	36.00	0.2	1,719	0.01%
2023/05/05	2	36.78	1	36.95	37.10	1	1,907	0.05%
2023/05/02	2	36.35	2	36.55	36.55	0	2,100	0.00%
2023/04/27	0	0.00	0.3	36.00	35.90	-0.3	2,099	-0.01%
2023/04/25	6	35.25	0	0.00	34.95	6	2,091	0.29%
2023/04/21	20	36.25	0	0.00	35.65	20	2,072	0.96%
2023/04/18	0	0.00	1	38.45	37.75	-1	2,022	-0.05%
2023/04/17	10	37.85	0	0.00	37.95	10	1,985	0.50%
2023/04/14	2	37.20	3	37.42	37.20	-1	1,949	-0.05%
2023/04/13	0	0.00	1	37.05	36.90	-1	1,930	-0.05%
2023/04/11	2	37.10	2	37.40	37.50	0	1,903	0.00%
2023/04/10	0	0.00	3	37.00	37.10	-3	1,866	-0.16%
2023/04/07	2	36.50	2	37.05	37.30	0	1,861	0.00%
2023/03/31	0	0.00	32	36.42	36.55	-32	1,804	-1.77%
2023/03/29	1	36.35	0	0.00	36.35	1	1,817	0.06%
2023/03/27	0	36.90	0	0.00	36.90	0	1,819	0.00%
2023/03/23	1	36.95	0	0.00	36.85	1	1,803	0.06%
2023/03/22	2	36.55	2	36.35	36.35	0	1,784	0.00%
2023/03/21	0	0.00	7	37.08	36.75	-7	1,759	-0.40%
2023/03/20	6	36.45	1	36.75	36.55	5	1,723	0.29%
2023/03/17	1	36.15	0	0.00	35.30	1	1,717	0.06%
2023/03/16	1	36.75	3	36.22	35.95	-2	1,702	-0.12%
2023/03/15	1	36.20	1	36.10	36.10	0	1,682	0.00%
2023/03/14	5	37.43	3	36.97	36.10	2	1,768	0.11%
2023/03/10	0	0.00	1	36.70	36.60	-1	1,753	-0.06%
2023/03/09	4	37.55	3.2	37.20	37.20	0.8	1,778	0.04%
2023/03/08	0	0.00	1.1	37.90	37.85	-1.1	1,784	-0.06%
2023/03/07	2	37.15	7.1	37.33	37.55	-5.1	1,773	-0.29%
2023/03/06	1	37.00	2	37.05	37.05	-1	1,774	-0.06%
2023/03/03	1	36.70	0	0.00	36.65	1	1,787	0.06%
2023/03/02	0	0.00	0.1	36.55	36.40	-0.1	1,807	-0.01%
2023/02/24	0.2	37.40	0	0.00	37.00	0.2	1,906	0.01%
2023/02/22	0	0.00	0.3	37.10	36.90	-0.3	1,940	-0.02%
2023/02/21	0	0.00	1	37.70	37.65	-1	1,989	-0.05%
2023/02/20	0.2	37.50	0	0.00	37.75	0.2	2,196	0.01%
2023/02/17	5	37.20	0	0.00	37.20	5	2,314	0.22%
2023/02/15	0.2	36.85	0	0.00	36.60	0.2	2,368	0.01%
2023/02/14	2	37.13	0.3	37.00	37.10	1.8	2,351	0.07%
2023/02/13	0.3	37.20	0	0.00	36.90	0.3	2,358	0.01%
2023/02/09	2	37.88	1	38.20	37.60	1	2,389	0.04%
2023/02/08	0	0.00	1	38.35	38.60	-1	2,348	-0.04%
2023/02/07	1	37.60	2	37.38	37.60	-1	2,297	-0.04%
2023/02/06	1	38.34	1	38.60	38.35	0	2,263	0.00%
2023/02/03	9	38.87	14	38.81	38.95	-5	2,222	-0.23%
2023/02/02	1.5	37.45	17	38.18	37.60	-15.5	2,048	-0.76%
2023/02/01	12	35.27	21	35.32	35.70	-9	1,844	-0.49%
2023/01/31	1	34.20	1	34.65	34.65	0	1,806	0.00%
2023/01/30	1	33.95	0	0.00	33.75	1	1,779	0.06%
2023/01/17	0	0.00	1	33.50	33.35	-1	1,768	-0.06%
2023/01/11	1	33.25	0	0.00	33.25	1	1,762	0.06%
2023/01/10	0	0.00	2	33.45	33.45	-2	1,765	-0.11%
2023/01/09	0	0.00	0	33.28	33.45	0	1,767	0.00%
2023/01/05	5	33.30	0	0.00	33.25	5	1,781	0.28%
2022/12/20	0	0.00	0	32.00	31.90	0	1,993	0.00%
2022/12/19	0	0.00	1	32.70	32.80	-1	2,017	-0.05%
2022/12/15	2	33.40	0	0.00	33.30	2	2,027	0.10%
2022/12/14	1	33.10	0	0.00	33.10	1	2,032	0.05%
2022/12/13	0	0.00	1	33.25	32.90	-1	2,045	-0.05%
2022/12/09	0	33.95	0	0.00	33.75	0	2,199	0.00%
2022/12/08	1	33.20	1	33.20	33.20	0	2,177	0.00%
2022/12/06	3	35.78	3.1	35.52	34.45	-0.1	2,152	0.00%
2022/12/05	31.1	34.67	3	35.18	35.25	28.1	2,061	1.36%
2022/11/30	0	0.00	1	33.55	33.90	-1	1,962	-0.05%
2022/11/29	1	33.25	0	0.00	33.50	1	1,954	0.05%
2022/11/28	0	0.00	1	32.55	33.50	-1	1,952	-0.05%
2022/11/24	4	33.93	1	34.00	33.80	3	1,934	0.16%
2022/11/23	4	34.30	6	34.55	34.30	-2	1,908	-0.10%
2022/11/22	1	32.70	1	32.90	32.90	0	1,809	0.00%
2022/11/21	1.4	34.00	0	0.00	33.45	1.4	1,798	0.08%
2022/11/18	3	34.27	0	0.00	33.40	3	1,786	0.17%
2022/11/17	0	0.00	0.1	34.30	34.25	-0.1	1,754	-0.01%
2022/11/16	12	34.37	10	34.90	35.00	2	1,701	0.12%
2022/11/15	3	34.03	3	32.68	34.45	0	1,502	0.00%
2022/11/14	2	30.50	0	0.00	31.35	2	1,397	0.14%
2022/10/31	0	0.00	0.5	28.00	27.70	-0.5	1,443	-0.03%
2022/10/26	1	27.20	0	0.00	27.10	1	1,520	0.07%
2022/10/13	2	27.80	1	28.80	27.70	1	1,560	0.06%
2022/10/05	2	31.65	0	0.00	31.15	2	1,598	0.13%
2022/10/04	2	30.70	0	0.00	30.90	2	1,645	0.12%
2022/09/29	7	29.67	4	29.75	29.60	3	1,643	0.18%
2022/09/28	16	29.66	1	30.00	29.30	15	1,639	0.92%
2022/09/27	2	32.30	0	0.00	32.50	2	1,522	0.13%
2022/09/26	5	33.29	0	0.00	32.90	5	1,518	0.33%
2022/09/22	1	35.50	0	0.00	35.50	1	1,530	0.07%
2022/09/21	1	35.55	0	0.00	35.60	1	1,526	0.07%
2022/09/20	2	36.30	0	0.00	36.25	2	1,535	0.13%
2022/09/19	5	37.39	0	0.00	36.25	5	1,536	0.33%
2022/09/16	8	38.09	7	38.38	38.05	1	1,501	0.07%
2022/09/14	9	36.20	9	36.20	36.20	0	1,409	0.00%
2022/09/13	2	36.80	2	36.90	36.80	0	1,425	0.00%
2022/09/12	0	0.00	2	37.30	37.25	-2	1,469	-0.14%
2022/09/02	1	38.30	0	0.00	37.60	1	1,568	0.06%
2022/08/31	3	38.60	0	0.00	38.80	3	1,577	0.19%
2022/08/26	20	38.95	0	39.30	38.90	20	1,630	1.23%
2022/08/25	0	0.00	6.1	38.32	38.55	-6.1	1,711	-0.36%
2022/08/23	5	37.78	0	0.00	37.90	5	1,794	0.28%
2022/08/22	2	38.30	0	0.00	38.30	2	1,819	0.11%
2022/08/19	0	0.00	9.1	39.48	39.15	-9.1	1,818	-0.50%
2022/08/18	2	38.43	1	38.50	38.40	1	1,800	0.06%
2022/08/16	5	38.75	0	0.00	38.70	5	1,778	0.28%
2022/08/15	6	39.04	0.1	38.20	39.05	5.9	1,768	0.34%
2022/08/12	5	37.50	1.1	37.48	37.60	3.9	1,733	0.22%
2022/08/11	1	37.10	0	0.00	37.10	1	1,726	0.06%
2022/08/10	1	37.20	0	0.00	37.15	1	1,718	0.06%
2022/08/09	0	0.00	11	37.40	37.55	-11	1,726	-0.64%
2022/08/08	3	35.90	4	36.48	36.75	-1	1,724	-0.06%
2022/08/05	2	35.95	4	35.93	35.95	-2	1,727	-0.12%
2022/08/04	2	35.20	2	35.30	35.40	0	1,793	0.00%
2022/08/03	3	36.20	5	35.45	35.40	-2	1,834	-0.11%
2022/08/01	2	36.90	1	37.40	37.60	1	1,861	0.05%
2022/07/29	1	37.25	1	37.10	37.10	0	1,873	0.00%
2022/07/27	2	37.75	6	37.70	37.70	-4	1,960	-0.20%
2022/07/26	3	38.85	1	39.00	39.00	2	1,979	0.10%
2022/07/25	1	39.40	10	39.50	39.35	-9	1,985	-0.45%
2022/07/22	1	39.45	0	0.00	39.00	1	2,005	0.05%
2022/07/21	2	38.55	3	39.00	39.50	-1	2,058	-0.05%
2022/07/19	1	38.75	0	0.00	38.50	1	2,131	0.05%
2022/07/14	1	38.00	0	0.00	37.95	1	2,257	0.04%
2022/07/13	0	0.00	1	37.55	37.55	-1	2,260	-0.05%
2022/07/12	12	35.62	2	35.35	35.35	10	2,249	0.45%
2022/07/08	2	39.75	0.1	39.45	39.90	1.9	2,292	0.08%
2022/07/07	1	37.50	1	38.20	38.60	0	2,306	0.00%
2022/07/06	0	0.00	5	38.30	37.75	-5	2,326	-0.21%
2022/07/04	2	38.43	1	38.35	38.25	1	2,382	0.04%
2022/07/01	0	0.00	2	39.53	38.50	-2	2,441	-0.08%
2022/06/30	3	41.48	1	40.80	40.90	2	2,436	0.08%
2022/06/29	0	0.00	1	42.30	42.10	-1	2,445	-0.04%
2022/06/28	2	42.60	3	42.77	42.75	-1	2,487	-0.04%
2022/06/27	1.1	42.44	0	0.00	42.45	1.1	2,651	0.04%
2022/06/24	0	0.00	1	41.20	41.05	-1	2,711	-0.04%
2022/06/22	2	41.23	0	0.00	40.70	2	2,749	0.07%
2022/06/21	5	41.75	2	41.70	41.70	3	2,757	0.11%
2022/06/20	6	41.77	0	0.00	40.55	6	2,785	0.22%
2022/06/16	5	45.00	0	0.00	43.70	5	2,789	0.18%
2022/06/15	0	0.00	1	45.15	44.70	-1	2,775	-0.04%
2022/06/14	1	44.15	0	0.00	44.70	1	2,789	0.04%
2022/06/13	2	45.30	0	0.00	45.10	2	2,780	0.07%
2022/06/10	0	46.05	0	0.00	45.90	0	2,807	0.00%
2022/06/09	5	45.90	5	45.80	45.80	0	2,829	0.00%
2022/06/08	2	45.90	2	45.90	45.90	0	2,836	0.00%
2022/06/07	2	45.80	2	45.60	45.60	0	2,885	0.00%
2022/06/06	3	45.58	2	45.90	45.80	1	2,932	0.03%
2022/06/02	2	46.50	0	0.00	45.95	2	3,037	0.07%
2022/06/01	5	47.85	0	0.00	47.00	5	3,099	0.16%
2022/05/31	1	47.50	0	0.00	47.95	1	3,144	0.03%
2022/05/30	4	47.98	1.2	48.08	47.85	2.8	3,161	0.09%
2022/05/27	0	0.00	16	47.55	47.70	-16	3,209	-0.50%
2022/05/24	0	0.00	0.1	47.70	46.70	-0.1	4,378	0.00%
2022/05/23	0	0.00	2	47.60	47.50	-2	4,710	-0.04%
2022/05/20	0	0.00	1	47.25	47.30	-1	5,033	-0.02%
2022/05/19	0	0.00	20	46.20	46.90	-20	5,313	-0.38%
2022/05/18	2	47.20	0	0.00	47.20	2	5,367	0.04%
2022/05/17	5	46.40	5	46.75	46.80	0	5,381	0.00%
2022/05/16	0	0.00	1	46.00	45.85	-1	5,411	-0.02%
2022/05/13	1	45.60	0.5	45.40	45.55	0.5	5,443	0.01%
2022/05/12	5	46.20	8	45.31	45.00	-3	5,589	-0.05%
2022/05/11	14	47.54	2	47.35	47.35	12	5,564	0.22%
2022/05/10	3	47.73	1	47.70	48.95	2	5,566	0.04%
2022/05/09	1	49.00	0	0.00	48.30	1	5,703	0.02%
2022/05/06	11	49.50	0	0.00	49.60	11	5,743	0.19%
2022/05/05	0	0.00	4.2	50.18	50.50	-4.2	5,803	-0.07%
2022/05/04	0	0.00	6	49.27	49.30	-6	5,755	-0.10%
2022/05/03	7	48.43	7	48.45	48.40	0	5,759	0.00%
2022/04/29	5	49.30	4	49.23	49.00	1	5,825	0.02%
2022/04/28	0	0.00	1	48.80	49.00	-1	5,840	-0.02%
2022/04/27	5	48.19	7	48.14	48.40	-2	5,824	-0.03%
2022/04/25	3	49.35	3	49.15	49.30	0	5,812	0.00%
2022/04/22	2	50.75	8	51.00	51.00	-6	5,753	-0.10%
2022/04/21	5.5	50.47	2	50.95	50.20	3.5	5,684	0.06%
2022/04/20	1	49.80	0	0.00	49.90	1	5,655	0.02%
2022/04/19	1	50.00	1	50.20	49.90	0	5,658	0.00%
2022/04/15	2	50.75	0	0.00	50.20	2	5,680	0.04%
2022/04/14	0.5	51.50	4	51.13	51.60	-3.5	5,704	-0.06%
2022/04/11	1	50.00	2	50.50	50.50	-1	5,866	-0.02%
2022/04/08	3	49.98	1	49.95	49.95	2	5,853	0.03%
2022/04/07	2	49.63	0	0.00	49.45	2	6,111	0.03%
2022/04/06	0	0.00	1	51.60	51.70	-1	6,120	-0.02%
2022/04/01	1	51.00	4	51.00	51.50	-3	6,117	-0.05%
2022/03/31	4	51.15	2	51.30	51.10	2	6,173	0.03%
2022/03/30	24	52.24	1	52.40	51.50	23	6,164	0.37%
2022/03/29	0	0.00	17	50.85	51.60	-17	6,011	-0.28%
2022/03/28	15	50.08	0	0.00	50.40	15	5,977	0.25%
2022/03/25	6	50.68	30	50.74	50.50	-24	6,080	-0.39%
2022/03/24	5	50.10	0	0.00	50.20	5	6,071	0.08%
2022/03/23	6	50.60	29	50.70	50.60	-23	6,072	-0.38%
2022/03/22	2	50.45	1	50.70	50.40	1	6,054	0.02%
2022/03/21	0	0.00	3	49.47	49.40	-3	6,000	-0.05%
2022/03/18	2	49.10	2	49.10	48.95	0	6,044	0.00%
2022/03/17	4	49.05	1	49.00	49.05	3	6,112	0.05%
2022/03/16	12	48.45	1	48.20	48.40	11	6,235	0.18%
2022/03/15	2	48.40	2	48.75	48.20	0	6,273	0.00%
2022/03/14	5	49.71	30	49.80	49.65	-25	6,264	-0.40%
2022/03/11	0	0.00	2	50.20	50.10	-2	6,312	-0.03%
2022/03/10	30	50.90	2	50.80	50.80	28	6,351	0.44%
2022/03/09	3	48.35	5	48.53	49.25	-2	6,374	-0.03%
2022/03/08	2	49.08	1	49.50	47.65	1	6,453	0.02%
2022/03/07	2	50.80	1	50.00	49.80	1	6,689	0.01%
2022/03/04	6	51.45	19	51.85	51.30	-13	6,628	-0.20%
2022/03/03	8	51.24	0	0.00	51.00	8	6,647	0.12%
2022/03/02	10	51.18	1	51.20	51.10	9	6,808	0.13%
2022/03/01	20	51.20	1	51.30	51.20	19	6,827	0.28%
2022/02/25	2	51.60	14	51.96	51.80	-12	6,866	-0.17%
2022/02/24	27	54.19	52.5	53.62	50.90	-25.5	6,926	-0.37%
2022/02/23	39	53.45	23	53.43	52.90	16	6,216	0.26%
2022/02/22	11.2	52.57	5.1	52.97	53.40	6.1	6,018	0.10%
2022/02/21	8.8	52.83	39	52.62	53.00	-30.2	6,049	-0.50%
2022/02/18	3	51.03	0	0.00	50.70	3	5,974	0.05%
2022/02/17	4	50.95	4	50.80	50.60	0	6,209	0.00%
2022/02/16	12	51.58	7	50.90	50.90	5	6,871	0.07%
2022/02/15	2	50.90	5	51.20	51.20	-3	7,101	-0.04%
2022/02/14	16	51.84	3	50.97	50.90	13	7,280	0.18%
2022/02/11	0.5	51.82	7.2	51.80	51.90	-6.7	7,317	-0.09%
2022/02/10	4.2	51.71	3	51.47	51.70	1.2	7,522	0.02%
2022/02/09	20	51.18	9	51.52	51.80	11	8,019	0.14%
2022/02/08	1	50.20	7	50.47	50.30	-6	8,222	-0.07%
2022/02/07	0	0.00	25	48.95	49.70	-25	8,282	-0.30%
2022/01/26	3	46.90	0	0.00	46.90	3	8,426	0.04%
2022/01/25	30.1	46.90	1	47.30	46.85	29.1	9,026	0.32%
2022/01/24	10	47.14	18	47.07	46.95	-8	9,842	-0.08%
2022/01/21	6	49.25	23	48.94	48.80	-17	9,837	-0.17%
2022/01/20	5	49.55	11	49.60	49.60	-6	9,886	-0.06%
2022/01/19	1	49.65	0	0.00	49.55	1	9,938	0.01%
2022/01/18	70	50.42	7	49.85	49.90	63	10,025	0.63%
2022/01/17	5	49.10	0.1	49.50	49.20	5	10,129	0.05%
2022/01/14	0	49.30	31	49.11	49.10	-31	10,226	-0.30%
2022/01/13	22	49.37	1	49.45	49.45	21	10,366	0.20%
2022/01/12	15	49.40	1	49.65	49.50	14	10,580	0.13%
2022/01/11	7	50.03	25	49.50	49.40	-18	10,661	-0.17%
2022/01/10	26	49.51	0	0.00	49.70	26	10,782	0.24%
2022/01/07	0	0.00	1	49.75	49.20	-1	10,856	-0.01%
2022/01/06	3	50.00	1	50.30	50.30	2	10,853	0.02%
2022/01/05	34	51.42	0	0.00	50.90	34	10,922	0.31%
2022/01/04	0	0.00	20.4	51.26	51.40	-20.4	11,045	-0.18%
2022/01/03	0.2	50.50	1	50.30	50.20	-0.8	11,158	-0.01%
2021/12/30	20	51.42	19	51.47	51.10	1	11,530	0.01%
2021/12/29	0	0.00	6	50.03	50.20	-6	11,667	-0.05%
2021/12/28	7	49.61	1	50.00	49.40	6	11,758	0.05%
2021/12/27	0	0.00	4	50.19	49.90	-4	12,157	-0.03%
2021/12/23	1	50.00	2	49.85	49.85	-1	12,426	-0.01%
2021/12/22	8	49.63	5	49.52	49.55	3	12,547	0.02%
2021/12/21	12	50.58	20	50.40	50.20	-8	12,615	-0.06%
2021/12/20	1	48.70	5	49.00	49.10	-4	12,605	-0.03%
2021/12/17	7	48.41	0	0.00	48.30	7	12,742	0.05%
2021/12/16	4	48.81	4	48.85	48.65	0	12,971	0.00%
2021/12/15	3	48.72	3	48.78	48.70	0	13,218	0.00%
2021/12/14	3	48.72	4	48.50	48.70	-1	13,938	-0.01%
2021/12/13	14	48.80	18	49.24	49.60	-4	14,296	-0.03%
2021/12/10	12	49.08	4	49.10	49.00	8	14,595	0.05%
2021/12/09	6	50.48	6	50.60	50.30	0	14,855	0.00%
2021/12/08	5	50.10	11	50.19	50.00	-6	14,945	-0.04%
2021/12/07	11	50.28	4	50.05	50.00	7	14,954	0.05%
2021/12/06	5	50.50	14	50.33	50.60	-9	14,946	-0.06%
2021/12/03	13	49.77	3	50.20	50.00	10	14,982	0.07%
2021/12/02	20.1	50.21	0	0.00	49.75	20.1	15,039	0.13%
2021/12/01	31.1	51.27	15	51.05	50.80	16.1	15,171	0.11%
2021/11/30	15	49.25	5	49.12	49.05	10	14,883	0.07%
2021/11/29	25	48.55	11	48.35	48.50	14	14,972	0.09%
2021/11/26	18	49.26	2	49.30	49.10	16	14,967	0.11%
2021/11/25	7	50.70	17	50.69	50.60	-10	14,927	-0.07%
2021/11/24	14.2	51.00	1	50.70	50.80	13.2	14,935	0.09%
2021/11/23	22	51.67	12	51.48	51.40	10	15,077	0.07%
2021/11/22	2	53.55	4	54.00	53.80	-2	14,934	-0.01%
2021/11/19	3	53.33	4	53.55	53.50	-1	14,833	-0.01%
2021/11/18	17	54.51	16	53.56	52.90	1	14,815	0.01%
2021/11/17	6	56.72	24	56.57	56.20	-18	14,505	-0.12%
2021/11/16	11	56.78	13.2	56.02	55.70	-2.2	14,332	-0.02%
2021/11/15	26.3	57.17	24.1	57.44	56.70	2.2	14,092	0.02%
2021/11/12	0	0.00	19.1	52.99	54.10	-19.1	13,465	-0.14%
2021/11/11	7	52.84	7	53.00	53.00	0	13,244	0.00%
2021/11/10	3	52.00	4	52.13	52.30	-1	13,098	-0.01%
2021/11/09	10.1	50.69	10	50.75	51.40	0.1	12,967	0.00%
2021/11/08	23	51.62	15	51.43	51.00	8	12,736	0.06%
2021/11/05	13	54.39	15.1	54.45	54.70	-2.1	12,220	-0.02%
2021/11/04	3	52.90	3	53.23	53.00	0	11,885	0.00%
2021/11/03	15	52.91	22	53.57	52.70	-7	11,861	-0.06%
2021/11/02	25.1	54.39	26	54.30	52.80	-0.9	11,705	-0.01%
2021/11/01	60.2	53.06	79.3	53.71	55.00	-19.1	11,120	-0.17%
2021/10/29	0.1	50.20	14	50.24	50.00	-14	10,330	-0.14%
2021/10/28	6	50.17	1	50.20	50.10	5	10,288	0.05%
2021/10/27	1	50.20	3	50.30	50.60	-2	10,257	-0.02%
2021/10/26	3	50.97	4	50.65	50.40	-1	10,279	-0.01%
2021/10/25	6	50.90	0	0.00	51.00	6	10,236	0.06%
2021/10/22	8	51.41	5	51.86	52.10	3	10,328	0.03%
2021/10/21	24	51.73	25.3	51.77	51.20	-1.3	10,454	-0.01%
2021/10/20	11.1	52.16	16	52.15	52.50	-4.9	10,387	-0.05%
2021/10/19	3	51.63	2.4	51.18	51.70	0.6	10,324	0.01%
2021/10/18	1.2	51.07	1	51.40	51.40	0.2	10,469	0.00%
2021/10/15	4	50.06	2	49.98	49.95	2	10,771	0.02%
2021/10/14	4	49.93	3	49.67	49.40	1	11,074	0.01%
2021/10/13	2	49.30	16	49.98	49.20	-14	11,804	-0.12%
2021/10/12	5	50.18	72	49.71	49.85	-67	12,045	-0.56%
2021/10/08	4	51.90	7	51.70	51.60	-3	12,565	-0.02%
2021/10/07	58.1	52.13	24	52.33	52.70	34.1	13,491	0.25%
2021/10/06	12	51.77	23	51.93	52.20	-11	13,794	-0.08%
2021/10/05	38	49.89	18	50.79	51.30	20	13,520	0.15%
2021/10/04	22	51.56	21	50.88	49.90	1	13,468	0.01%
2021/10/01	29	51.04	27	50.33	50.00	2	13,222	0.02%
2021/09/30	3	50.50	5	50.74	51.20	-2	13,329	-0.02%
2021/09/29	9	49.43	6	49.58	49.00	3	13,692	0.02%
2021/09/28	6	50.63	0	0.00	50.50	6	14,339	0.04%
2021/09/27	9	50.51	15	50.55	51.10	-6	14,280	-0.04%
2021/09/24	8	50.53	12	50.81	51.00	-4	14,231	-0.03%
2021/09/23	15	50.71	11	50.61	50.30	4	14,114	0.03%
2021/09/22	8	50.18	40	49.91	49.90	-32	13,911	-0.23%
2021/09/17	43	52.61	54	52.56	51.50	-11	13,682	-0.08%
2021/09/16	22	51.54	14	51.47	51.90	8	13,032	0.06%
2021/09/15	55	50.66	12.6	50.84	51.00	42.4	12,655	0.34%
2021/09/14	17.6	50.92	19	50.88	51.80	-1.4	12,311	-0.01%
2021/09/13	2	49.93	3	50.27	49.80	-1	11,977	-0.01%
2021/09/10	2	48.63	9	48.86	49.20	-7	11,946	-0.06%
2021/09/09	2	47.30	8	47.36	48.90	-6	12,059	-0.05%
2021/09/08	3	47.80	7	47.79	47.30	-4	12,285	-0.03%
2021/09/07	9.1	49.33	1	49.40	49.15	8.1	12,480	0.06%
2021/09/06	15	50.27	23	50.21	49.50	-8	12,502	-0.06%
2021/09/03	10	48.79	4	48.88	48.65	6	12,276	0.05%
2021/09/02	11	49.56	6	49.68	48.60	5	12,248	0.04%
2021/09/01	0	0.00	13	49.56	49.90	-13	12,108	-0.11%
2021/08/31	10	49.10	9	49.02	49.80	1	12,062	0.01%
2021/08/30	3	48.32	8	48.61	48.60	-5	11,971	-0.04%
2021/08/27	19.1	48.58	21	48.73	48.45	-1.9	11,968	-0.02%
2021/08/26	0	0.00	6	47.93	47.55	-6	11,751	-0.05%
2021/08/25	9	47.74	2	47.78	47.95	7	11,751	0.06%
2021/08/24	4	47.06	16	47.56	47.05	-12	11,737	-0.10%
2021/08/23	3	46.25	3	46.47	46.50	0	11,790	0.00%
2021/08/20	3	45.75	4	45.69	45.65	-1	11,844	-0.01%
2021/08/19	2	45.88	5	45.88	45.65	-3	11,855	-0.03%
2021/08/18	4	45.33	0	0.00	45.70	4	11,853	0.03%
2021/08/17	1	44.90	10	45.09	44.95	-9	11,930	-0.08%
2021/08/16	3	44.87	21.3	45.01	44.80	-18.3	11,933	-0.15%
2021/08/13	3	46.02	0	0.00	45.40	3	11,922	0.03%
2021/08/12	1	46.70	2.6	46.48	46.45	-1.6	11,946	-0.01%
2021/08/11	6	46.23	6.2	46.89	46.10	-0.2	12,070	0.00%
2021/08/10	0	0.00	7	46.58	46.35	-7	12,156	-0.06%
2021/08/09	8	47.44	0	0.00	46.25	8	12,326	0.06%
2021/08/06	8	48.01	2	48.08	48.00	6	12,349	0.05%
2021/08/05	0	0.00	1	47.70	47.90	-1	12,478	-0.01%
2021/08/04	10	48.19	11	48.28	47.80	-1	12,774	-0.01%
2021/08/03	1	47.70	1	47.85	47.85	0	12,936	0.00%
2021/08/02	3	47.27	7	47.27	47.90	-4	12,989	-0.03%
2021/07/30	13	47.32	29	47.77	47.00	-16	13,079	-0.12%
2021/07/29	2	47.43	6	47.19	47.65	-4	13,135	-0.03%
2021/07/28	41	46.87	5	48.09	47.00	36	13,279	0.27%
2021/07/27	15	49.65	12	49.62	48.60	3	13,399	0.02%
2021/07/26	4	51.05	2	51.20	51.00	2	13,505	0.01%
2021/07/23	4	51.38	7	50.93	51.20	-3	13,593	-0.02%
2021/07/22	18.2	50.95	19	51.04	50.30	-0.9	13,704	-0.01%
2021/07/21	31	52.66	16	51.41	50.70	15	13,843	0.11%
2021/07/20	15	52.34	24	52.52	52.50	-9	14,556	-0.06%
2021/07/19	62.1	52.55	98.2	52.54	52.40	-36.1	14,458	-0.25%
2021/07/16	55.4	50.41	797	50.08	50.50	-741.6	13,970	-5.31%	大賣/鉅額交易
2021/07/15	38	52.32	31	52.31	51.80	7	13,812	0.05%
2021/07/14	335.5	50.96	69	51.57	52.10	266.5	13,442	1.98%	大買/鉅額交易
2021/07/13	590	49.35	60.1	48.68	49.10	529.9	12,527	4.23%	大買/鉅額交易
2021/07/12	3	46.25	12	46.03	46.30	-9	12,177	-0.07%
2021/07/09	5	45.18	6	45.20	45.15	-1	12,446	-0.01%
2021/07/08	14	46.01	6	46.36	45.50	8	13,047	0.06%
2021/07/07	14	47.18	3.2	46.22	46.00	10.8	13,378	0.08%
2021/07/06	25	47.73	12	48.90	47.20	13	14,115	0.09%
2021/07/05	31	49.79	39	49.78	50.30	-8	14,311	-0.06%
2021/07/02	0	0.00	2	46.13	45.80	-2	15,458	-0.01%
2021/07/01	7	45.89	2	46.60	45.35	5	17,436	0.03%
2021/06/30	0	0.00	14	46.17	46.45	-14	18,379	-0.08%
2021/06/29	0	0.00	5	46.20	45.90	-5	18,480	-0.03%
2021/06/28	7	45.99	1	46.05	45.95	6	18,515	0.03%
2021/06/25	4	46.31	16	46.50	46.15	-12	18,577	-0.06%
2021/06/24	1	45.35	2	45.35	45.50	-1	18,572	-0.01%
2021/06/23	2	45.13	3.3	45.23	45.30	-1.3	18,610	-0.01%
2021/06/22	6	44.77	4	45.10	44.60	2	18,669	0.01%
2021/06/21	7	45.22	1	45.30	44.90	6	18,667	0.03%
2021/06/18	9	47.00	6	47.67	46.50	3	18,622	0.02%
2021/06/17	28	47.79	16	48.09	48.10	12	18,526	0.06%
2021/06/16	4	47.02	30	46.42	47.45	-26	18,320	-0.14%
2021/06/15	10	45.00	13	45.60	46.90	-3	18,204	-0.02%
2021/06/11	25	45.27	11	45.30	45.25	14	18,107	0.08%
2021/06/10	2	45.08	0	0.00	45.25	2	18,112	0.01%
2021/06/09	1	44.80	0	0.00	45.00	1	18,119	0.01%
2021/06/08	16	45.54	0	0.00	45.00	16	18,184	0.09%
2021/06/07	1	45.50	12	45.83	45.85	-11	18,242	-0.06%
2021/06/04	15	45.98	2	45.88	45.50	13	18,284	0.07%
2021/06/03	6	46.77	1	47.05	46.80	5	18,230	0.03%
2021/06/02	11	47.25	12	47.88	47.30	-1	18,235	-0.01%
2021/06/01	0.2	48.00	17	47.94	48.20	-16.8	18,217	-0.09%
2021/05/31	10	47.66	38	48.04	47.65	-28	18,211	-0.15%
2021/05/28	9	46.31	1.1	45.96	46.00	7.9	18,116	0.04%
2021/05/27	29	44.97	7	45.03	45.30	22	18,180	0.12%
2021/05/26	3	45.08	0	0.00	45.35	3	18,237	0.02%
2021/05/25	6	45.52	18	45.04	45.45	-12	18,257	-0.07%
2021/05/24	0	0.00	6	44.38	44.15	-6	18,254	-0.03%
2021/05/21	27.5	43.91	0	0.00	44.10	27.5	18,342	0.15%
2021/05/20	3	44.02	2	42.95	42.95	1	18,656	0.01%
2021/05/19	4	43.79	2	44.03	44.40	2	18,664	0.01%
2021/05/18	14	41.97	10	42.79	43.20	4	18,690	0.02%
2021/05/17	3.2	40.52	10	39.99	39.30	-6.9	18,737	-0.04%
2021/05/14	7	44.65	2	43.45	43.40	5	18,621	0.03%
2021/05/13	5	42.68	3	42.83	44.00	2	18,559	0.01%
2021/05/12	14.2	44.26	17	45.21	43.75	-2.8	18,474	-0.02%
2021/05/11	2	49.20	35	48.82	47.90	-33	18,350	-0.18%
2021/05/10	3.1	51.00	0	0.00	50.90	3.1	18,357	0.02%
2021/05/07	33	51.81	10	51.69	52.00	23	18,398	0.13%
2021/05/06	6.5	50.27	19	50.44	49.65	-12.5	18,442	-0.07%
2021/05/05	36	50.89	46	51.33	50.40	-10	18,373	-0.05%
2021/05/04	37	50.11	8.1	51.59	49.95	28.9	18,316	0.16%
2021/05/03	8	53.19	17	53.29	51.80	-9	18,112	-0.05%
2021/04/29	18.1	56.89	20	56.19	56.20	-2	17,895	-0.01%
2021/04/28	8	56.66	17.4	56.86	57.00	-9.4	17,969	-0.05%
2021/04/27	32	58.07	10	57.39	57.20	22	17,973	0.12%
2021/04/26	46.1	58.94	49.1	59.00	57.90	-3	17,932	-0.02%
2021/04/23	9.1	55.00	27	54.70	55.80	-17.9	17,023	-0.11%
2021/04/22	14	54.39	2	54.20	53.00	12	17,246	0.07%
2021/04/21	11.1	55.79	12	55.38	55.30	-1	17,374	-0.01%
2021/04/20	30	57.48	25	57.15	56.40	5	17,962	0.03%
2021/04/19	9.3	56.09	9.3	56.18	56.50	0	17,822	0.00%
2021/04/16	20	57.63	44	57.22	56.80	-24	17,894	-0.13%
2021/04/15	36	57.31	7.1	57.80	58.30	28.9	18,926	0.15%
2021/04/14	47	55.45	29	56.44	56.20	18	19,774	0.09%
2021/04/13	25.4	57.21	27.6	57.55	56.00	-2.2	19,127	-0.01%
2021/04/12	54.5	60.29	51.2	59.95	58.90	3.3	18,691	0.02%
2021/04/09	52	57.75	84	57.96	57.30	-32	17,768	-0.18%
2021/04/08	241	58.77	142.5	58.98	58.50	98.5	17,049	0.58%	大買/大賣/
2021/04/07	87.2	53.76	181.6	54.79	55.70	-94.4	15,209	-0.62%	大賣/
2021/04/06	94.5	47.51	102.7	49.44	50.70	-8.2	13,272	-0.06%	大賣/
2021/04/01	2	46.10	11	46.24	46.10	-9	12,306	-0.07%
2021/03/31	7	45.90	5	45.84	45.30	2	12,198	0.02%
2021/03/30	6	46.17	2	46.10	45.80	4	12,179	0.03%
2021/03/29	3	45.47	2.4	45.49	45.75	0.6	12,107	0.00%
2021/03/26	5	44.82	4	45.01	45.55	1	12,100	0.01%
2021/03/25	3.9	44.92	0	0.00	44.20	3.9	12,107	0.03%
2021/03/24	1	45.45	1	45.50	45.05	0	12,108	0.00%
2021/03/23	7	45.62	13.2	45.66	45.65	-6.2	12,143	-0.05%
2021/03/22	16	45.94	4	45.99	45.80	12	12,126	0.10%
2021/03/19	2	46.10	1	46.45	45.95	1	12,181	0.01%
2021/03/18	20	47.28	30.4	47.10	46.80	-10.4	12,178	-0.09%
2021/03/17	3	46.52	13	46.40	46.30	-10	12,148	-0.08%
2021/03/16	5	45.90	8	45.74	45.75	-3	12,224	-0.02%
2021/03/15	5	45.80	11	46.09	46.05	-6	12,296	-0.05%
2021/03/12	7	46.09	251	46.58	45.80	-244	12,346	-1.98%	大賣/鉅額交易
2021/03/11	17	46.61	305	46.66	46.30	-288	12,673	-2.27%	大賣/鉅額交易
2021/03/10	3	46.98	10	47.07	47.00	-7	12,736	-0.05%
2021/03/09	5	46.05	7	45.61	45.75	-2	12,712	-0.02%
2021/03/08	5	46.27	20	46.41	46.25	-15	12,814	-0.12%
2021/03/05	8	45.55	6	45.49	45.70	2	13,134	0.02%
2021/03/04	9	46.43	4	46.36	46.15	5	13,551	0.04%
2021/03/03	8	46.84	5	47.10	47.10	3	13,606	0.02%
2021/03/02	24	48.50	16	48.38	46.85	8	13,607	0.06%
2021/02/26	8	47.36	24	47.32	48.40	-16	13,529	-0.12%
2021/02/25	13	47.38	7	47.59	47.70	6	13,563	0.04%
2021/02/24	9.4	47.83	18	47.58	46.80	-8.6	13,587	-0.06%
2021/02/23	20	47.71	28.9	48.04	47.90	-8.9	13,656	-0.07%
2021/02/22	199	48.03	25.8	48.49	48.60	173.2	13,745	1.26%	大買/鉅額交易
2021/02/19	4	45.33	3	45.20	45.70	1	14,229	0.01%
2021/02/18	23.9	45.95	5	45.99	46.00	18.9	14,850	0.13%
2021/02/17	70.4	45.10	11.8	44.76	45.30	58.6	14,789	0.40%
2021/02/05	3.1	42.64	2.1	42.60	42.90	0.9	14,707	0.01%
2021/02/04	2.2	42.06	203	42.69	42.50	-200.8	14,995	-1.34%	大賣/鉅額交易
2021/02/03	6.2	42.93	70	42.62	42.40	-63.8	15,043	-0.42%
2021/02/02	45.4	43.28	18	43.22	43.20	27.5	15,072	0.18%
2021/02/01	13	42.65	91	42.07	43.40	-78	15,060	-0.52%
2021/01/29	12.1	44.36	9	44.86	43.90	3.1	14,927	0.02%
2021/01/28	11.1	45.75	8	45.38	45.00	3.1	14,845	0.02%
2021/01/27	0	0.00	7	47.11	46.85	-7	14,729	-0.05%
2021/01/26	19	47.75	23	47.34	47.15	-4	14,693	-0.03%
2021/01/25	14	47.78	359	47.52	48.35	-345	14,641	-2.36%	大賣/鉅額交易
2021/01/22	8	48.16	18.6	48.10	48.75	-10.6	14,545	-0.07%
2021/01/21	41.2	49.08	70.5	48.58	47.80	-29.3	14,489	-0.20%
2021/01/20	29.5	48.75	22	49.08	47.75	7.5	14,271	0.05%
2021/01/19	30	49.87	42.1	49.86	50.00	-12.1	14,077	-0.09%
2021/01/18	53.1	48.78	33	48.86	49.55	20.1	13,862	0.15%
2021/01/15	49.5	50.33	250.1	50.69	49.15	-200.5	13,762	-1.46%	大賣/鉅額交易
2021/01/14	160	49.84	25	49.98	50.10	135	13,352	1.01%	大買/鉅額交易
2021/01/13	396	49.92	51.2	49.60	50.40	344.8	13,297	2.59%	大買/鉅額交易
2021/01/12	29	47.61	10	47.15	46.25	19	12,807	0.15%
2021/01/11	29	48.75	15	48.87	48.65	14	12,709	0.11%
2021/01/08	384.2	50.33	727	49.52	48.10	-342.8	12,518	-2.74%	大買/大賣/鉅額交易
2021/01/07	543	48.63	108	47.87	48.75	435	11,205	3.88%	大買/大賣/鉅額交易
2021/01/06	5	44.60	1	43.95	44.35	4	10,130	0.04%
2021/01/05	15	44.70	1	44.90	44.90	14	10,164	0.14%
2021/01/04	4	44.14	17	44.69	45.20	-13	10,236	-0.13%
2020/12/31	2	43.68	1	43.85	43.50	1	10,418	0.01%
2020/12/30	16	43.63	3	43.55	43.50	13	10,447	0.12%
2020/12/29	9	44.40	19	45.00	44.35	-10	10,435	-0.10%
2020/12/28	15	44.57	0	0.00	44.50	15	10,393	0.14%
2020/12/25	3	45.12	2	45.13	44.85	1	10,409	0.01%
2020/12/24	1	45.00	17	44.59	45.00	-16	10,430	-0.15%
2020/12/23	2	43.85	11	43.92	43.85	-9	10,466	-0.09%
2020/12/22	6	44.58	26	44.79	43.75	-20	10,695	-0.19%
2020/12/21	9	44.90	8	45.01	44.90	1	10,840	0.01%
2020/12/18	3	44.47	29.2	43.77	44.45	-26.2	10,865	-0.24%
2020/12/17	14	43.80	3	43.83	43.40	11	10,947	0.10%
2020/12/16	8	44.24	4	44.60	44.20	4	11,040	0.04%
2020/12/15	5	44.50	5	44.22	43.55	0	11,443	0.00%
2020/12/14	10	44.86	7	44.94	44.90	3	11,588	0.03%
2020/12/11	5	45.28	15	45.13	45.60	-10	12,774	-0.08%
2020/12/10	31	45.85	29	45.76	45.80	2	12,929	0.02%
2020/12/09	41	47.10	20	47.09	46.90	21	13,201	0.16%
2020/12/08	9	46.96	13	47.19	46.80	-4	13,662	-0.03%
2020/12/07	49.1	48.00	49	48.19	47.50	0.1	14,401	0.00%
2020/12/04	10	47.58	22	47.53	47.60	-12	14,226	-0.08%
2020/12/03	26	46.73	22	46.75	46.60	4	14,821	0.03%
2020/12/02	14	47.15	4	47.30	47.00	10	14,954	0.07%
2020/12/01	39	48.18	23	48.30	47.90	16	14,996	0.11%
2020/11/30	42	47.46	72.1	47.84	47.50	-30.1	14,698	-0.20%
2020/11/27	8	46.16	9	46.45	46.60	-1	14,331	-0.01%
2020/11/26	4	45.95	4	45.83	45.95	0	14,300	0.00%
2020/11/25	3	45.28	3	45.30	45.35	0	14,366	0.00%
2020/11/24	11	45.77	10.2	45.60	45.05	0.8	14,527	0.01%
2020/11/23	16	45.84	4	46.09	46.00	12	15,203	0.08%
2020/11/20	21	46.26	4	46.58	45.90	17	15,209	0.11%
2020/11/19	12	46.95	5	47.04	46.80	7	15,140	0.05%
2020/11/18	25.1	47.87	31	47.92	46.55	-5.9	15,155	-0.04%
2020/11/17	27	46.25	30	46.87	47.25	-3	14,488	-0.02%
2020/11/16	5	45.08	21	45.22	44.90	-16	14,093	-0.11%
2020/11/13	4	45.08	7	45.03	45.15	-3	14,087	-0.02%
2020/11/12	40	46.20	24	46.33	45.65	16	14,095	0.11%
2020/11/11	3	44.90	1	45.20	45.20	2	13,869	0.01%
2020/11/10	4	45.33	4	44.11	44.20	0	13,909	0.00%
2020/11/09	3	44.80	17	45.18	44.70	-14	13,870	-0.10%
2020/11/06	3	43.85	5	44.21	43.70	-2	13,774	-0.01%
2020/11/05	1	44.00	0	0.00	43.60	1	13,815	0.01%
2020/11/04	0	0.00	6	43.26	44.00	-6	13,900	-0.04%
2020/11/03	1	42.80	4	42.88	42.75	-3	14,007	-0.02%
2020/11/02	3	42.43	6	42.30	42.35	-3	14,218	-0.02%
2020/10/30	9	43.41	1	43.50	42.75	8	14,296	0.06%
2020/10/29	3	43.53	2	43.45	43.80	1	14,494	0.01%
2020/10/28	0	0.00	2	44.25	44.15	-2	14,865	-0.01%
2020/10/27	0	0.00	23	44.59	44.40	-23	14,978	-0.15%
2020/10/26	2	45.48	5	45.80	45.10	-3	15,208	-0.02%
2020/10/23	20	45.81	7	46.00	45.60	13	15,461	0.08%
2020/10/22	9	45.40	2	45.40	45.20	7	15,881	0.04%
2020/10/21	15	45.84	32	46.14	45.25	-17	16,590	-0.10%
2020/10/20	31	45.48	24	45.40	45.00	7	16,924	0.04%
2020/10/19	2	44.90	6	44.68	45.00	-4	17,990	-0.02%
2020/10/16	2	43.82	4	43.50	43.20	-2	18,492	-0.01%
2020/10/15	4	44.90	10	44.73	44.60	-6	18,748	-0.03%
2020/10/14	10	45.12	7	44.93	45.20	3	19,042	0.02%
2020/10/13	1	43.75	11	44.07	44.10	-10	19,334	-0.05%
2020/10/12	8	44.73	6	44.70	44.20	2	19,647	0.01%
2020/10/08	9	44.67	30	44.50	44.40	-21	20,085	-0.10%
2020/10/06	1.3	42.86	4	43.18	43.05	-2.7	21,645	-0.01%
2020/10/05	0	0.00	3	42.32	42.15	-3	22,185	-0.01%
2020/09/30	3	41.93	4	42.10	42.45	-1	22,652	0.00%
2020/09/29	13	42.37	1	41.60	41.90	12	23,236	0.05%
2020/09/28	5	41.62	8	41.88	42.15	-3	24,542	-0.01%
2020/09/25	15	42.41	17	41.72	41.10	-2	25,757	-0.01%
2020/09/24	7	42.16	8	42.21	41.50	-1	26,543	0.00%
2020/09/23	7	43.95	37	43.62	43.60	-30	27,294	-0.11%
2020/09/22	8	43.89	11	44.40	44.05	-3	28,013	-0.01%
2020/09/21	14	45.88	6	45.68	45.05	8	28,112	0.03%
2020/09/18	20	45.62	31	45.58	45.60	-11	28,313	-0.04%
2020/09/17	21.1	44.78	42.7	44.71	44.85	-21.6	28,397	-0.08%
2020/09/16	84	47.78	78	46.88	44.80	6	28,682	0.02%
2020/09/15	12	45.18	31	45.30	45.60	-19	27,687	-0.07%
2020/09/14	23	44.77	36	44.86	45.35	-13	27,735	-0.05%
2020/09/11	60	44.59	19	44.62	43.55	41	27,740	0.15%
2020/09/10	47	44.87	55	44.94	45.20	-8	27,334	-0.03%
2020/09/09	14	42.34	9	42.94	43.10	5	26,727	0.02%
2020/09/08	74	42.86	50	43.36	42.00	24	26,769	0.09%
2020/09/07	4	41.64	23	41.91	41.10	-19	26,467	-0.07%
2020/09/04	14	41.05	17	40.91	40.70	-3	26,733	-0.01%
2020/09/03	4	40.20	10	40.43	40.00	-6	26,980	-0.02%
2020/09/02	16	40.83	6	40.86	40.70	10	27,512	0.04%
2020/09/01	7	41.21	1	40.60	41.45	6	27,554	0.02%
2020/08/31	12	41.20	28	40.88	40.90	-16	28,092	-0.06%
2020/08/28	15	41.95	9	42.11	41.95	6	28,500	0.02%
2020/08/27	68	42.41	32	42.65	43.00	36	28,745	0.13%
2020/08/26	0	0.00	40	40.63	40.55	-40	28,009	-0.14%
2020/08/25	5	40.52	0	0.00	40.55	5	27,928	0.02%
2020/08/24	10	40.08	13.6	40.67	40.95	-3.6	27,802	-0.01%
2020/08/21	5	37.84	6	38.16	38.60	-1	27,556	0.00%
2020/08/20	20	36.63	36	36.72	36.00	-16	27,360	-0.06%
2020/08/19	11	40.43	35	40.03	39.80	-24	27,072	-0.09%
2020/08/18	38	40.96	9	41.18	40.65	29	26,969	0.11%
2020/08/17	13	40.75	13	41.35	41.60	0	26,855	0.00%
2020/08/14	16	39.98	33	39.87	40.00	-17	26,705	-0.06%
2020/08/13	5.4	41.51	2	41.30	40.80	3.4	26,553	0.01%
2020/08/12	7	41.89	0	0.00	41.70	7	26,458	0.03%
2020/08/11	18	43.26	5	42.10	42.35	13	26,375	0.05%
2020/08/10	16	44.34	4	44.69	43.80	12	26,238	0.05%
2020/08/07	6	44.21	8	44.13	44.10	-2	26,110	-0.01%
2020/08/06	1	45.20	18	43.88	43.30	-17	25,941	-0.07%
2020/08/05	2	45.18	25	44.82	44.90	-23	25,721	-0.09%
2020/08/04	22	46.06	11	45.72	45.50	11	25,608	0.04%
2020/08/03	14	44.82	43	45.32	45.00	-29	25,360	-0.11%
2020/07/31	12	42.65	26	42.63	43.50	-14	24,925	-0.06%
2020/07/30	20	43.13	13	43.06	42.85	7	24,777	0.03%
2020/07/29	30	42.50	29	42.59	42.05	1	24,471	0.00%
2020/07/28	97	42.63	94	41.66	42.45	3	24,103	0.01%
2020/07/27	142	43.11	127	43.79	41.30	15	23,559	0.06%	大買/大賣/
2020/07/24	66	46.73	55	45.71	45.25	11	22,739	0.05%
2020/07/23	89.6	47.29	137.5	47.06	46.40	-47.9	22,027	-0.22%	大賣/
2020/07/22	35.4	48.91	51	48.72	48.90	-15.6	20,659	-0.08%
2020/07/21	55	47.24	51	47.29	46.50	4	20,015	0.02%
2020/07/20	52	46.26	36	46.32	46.00	16	19,641	0.08%
2020/07/17	37	48.79	16	48.66	47.95	21	19,257	0.11%
2020/07/16	41	49.18	30	48.96	49.90	11	18,808	0.06%
2020/07/15	36	49.20	25	49.64	48.00	11	18,398	0.06%
2020/07/14	69.5	50.81	53.4	50.72	49.55	16.1	17,841	0.09%
2020/07/13	37	50.18	46	50.69	51.70	-9	16,851	-0.05%
2020/07/10	37	46.77	38	46.68	47.00	-1	15,959	-0.01%
2020/07/09	34	49.83	47.5	49.02	48.00	-13.5	15,411	-0.09%
2020/07/08	36	50.31	21	50.55	50.40	15	14,907	0.10%
2020/07/07	87	50.05	82.4	51.46	49.55	4.6	14,327	0.03%
2020/07/06	83	50.55	87.3	50.46	51.20	-4.3	12,979	-0.03%
2020/07/03	89	44.47	42.5	45.36	46.60	46.5	11,693	0.40%
2020/07/02	46.5	41.99	48	42.51	42.40	-1.5	10,655	-0.01%
2020/07/01	19	39.69	95	39.80	39.90	-76	9,688	-0.78%
2020/06/30	18	37.53	6	37.66	37.50	12	8,861	0.14%
2020/06/29	50	37.38	43	37.51	36.45	7	8,584	0.08%
2020/06/24	44	40.71	14	39.49	39.10	30	8,190	0.37%
2020/06/23	100	40.52	34	40.80	40.00	66	7,657	0.86%
2020/06/22	29	40.83	25	41.33	41.35	4	7,114	0.06%
2020/06/19	54	41.20	55.5	41.44	40.30	-1.5	6,872	-0.02%
2020/06/18	20	38.67	23	39.00	40.45	-3	6,544	-0.05%
2020/06/17	29	36.27	15	37.00	37.00	14	6,123	0.23%
2020/06/16	43	37.04	19	36.74	36.35	24	5,960	0.40%
2020/06/15	31	36.96	5	36.42	35.80	26	5,797	0.45%
2020/06/12	42	33.95	26	33.77	36.50	16	5,526	0.29%
2020/06/11	56	33.31	10	33.54	33.45	46	5,069	0.91%
2020/06/10	21	36.05	22.9	36.49	36.15	-1.9	4,599	-0.04%
2020/06/09	56	36.19	40	36.44	37.00	16	4,236	0.38%
2020/06/08	23	33.65	2	33.65	33.65	21	3,662	0.57%
2020/06/05	43	29.96	80	30.27	30.60	-37	3,512	-1.05%
2020/06/04	13	26.74	22	26.01	27.85	-9	2,890	-0.31%
2020/06/03	14	25.36	14	25.04	25.35	0	2,383	0.00%
2020/06/02	21	24.00	0	0.00	24.00	21	1,930	1.09%
2020/05/29	2	20.00	1	19.90	19.90	1	1,838	0.05%
2020/05/28	1	20.00	0	0.00	19.90	1	1,832	0.05%
2020/05/26	0	0.00	17	19.85	19.90	-17	1,878	-0.91%
2020/05/25	0	0.00	1	19.70	19.80	-1	1,852	-0.05%
2020/05/22	0	0.00	2	19.73	19.75	-2	1,864	-0.11%
2020/05/20	0	0.00	4	19.95	19.75	-4	1,912	-0.21%
2020/05/19	0	0.00	1	19.90	19.80	-1	1,915	-0.05%
2020/05/18	20	20.10	0	0.00	20.05	20	1,920	1.04%
2020/05/13	1	19.75	0	0.00	20.00	1	1,980	0.05%
2020/05/12	1	20.00	0	0.00	19.90	1	1,995	0.05%
2020/05/11	0	0.00	2	20.48	20.55	-2	1,973	-0.10%
2020/05/06	0	0.00	2	19.10	19.05	-2	1,899	-0.11%
2020/05/05	3	19.00	0	0.00	18.95	3	1,895	0.16%
2020/04/30	3	19.60	0	0.00	19.40	3	1,916	0.16%
2020/04/23	0	0.00	1	18.90	19.05	-1	1,952	-0.05%
2020/04/21	1	18.00	0	0.00	18.15	1	1,937	0.05%
2020/04/16	0	0.00	4	19.20	19.15	-4	1,890	-0.21%
2020/04/15	0	0.00	8	19.36	19.30	-8	1,906	-0.42%
2020/04/14	1	19.10	2	19.30	19.05	-1	1,975	-0.05%
2020/04/13	0	0.00	12	18.23	18.25	-12	1,951	-0.62%
2020/04/10	0	0.00	1	18.00	17.95	-1	2,033	-0.05%
2020/04/09	0	0.00	1	17.35	17.25	-1	2,005	-0.05%
2020/04/08	0	0.00	1	16.40	16.70	-1	2,015	-0.05%
2020/04/07	6	16.00	0	0.00	16.10	6	1,993	0.30%
2020/04/01	0	0.00	4	16.00	16.05	-4	1,971	-0.20%
2020/03/31	6	15.90	0	0.00	16.05	6	1,974	0.30%
2020/03/26	1	16.10	0	0.00	16.00	1	1,971	0.05%
2020/03/25	1	16.10	5	16.24	16.00	-4	1,961	-0.20%
2020/03/24	6	15.25	0	0.00	15.10	6	1,934	0.31%
2020/03/17	1	17.10	1	16.20	16.20	0	1,772	0.00%
2020/03/16	1	18.20	1	17.50	17.50	0	1,742	0.00%
2020/03/11	2	21.35	3	21.40	21.20	-1	1,607	-0.06%
2020/03/10	1	21.10	0	0.00	21.15	1	1,593	0.06%
2020/03/09	0	0.00	4	22.40	21.65	-4	1,567	-0.26%
2020/03/06	0	0.00	7	22.19	22.50	-7	1,520	-0.46%
2020/03/05	1	21.65	2	21.90	21.90	-1	1,478	-0.07%
2020/03/03	0	0.00	2	21.75	21.70	-2	1,461	-0.14%
2020/02/27	1	22.15	2	22.05	21.85	-1	1,433	-0.07%
2020/02/24	0	0.00	13	22.65	22.40	-13	1,389	-0.94%
2020/02/17	6	22.45	2	22.40	22.25	4	1,301	0.31%
2020/02/13	0	0.00	1	21.75	21.70	-1	1,246	-0.08%
2020/02/10	0	0.00	4	20.85	20.90	-4	1,261	-0.32%
2020/02/07	0	0.00	1	20.90	20.95	-1	1,274	-0.08%
2020/02/06	0	0.00	5	21.15	21.05	-5	1,271	-0.39%
2020/02/04	2	21.23	5	21.23	21.25	-3	1,271	-0.24%
2020/01/31	5	21.40	0	0.00	21.40	5	1,224	0.41%
2020/01/30	1	21.60	0	0.00	21.20	1	1,220	0.08%
2020/01/20	0	0.00	2	22.30	22.25	-2	1,170	-0.17%
2020/01/17	0.1	22.10	0	0.00	22.20	0.1	1,180	0.01%
2020/01/13	1	22.15	2	22.35	22.20	-1	1,192	-0.08%
2020/01/09	1	22.30	3	22.35	22.20	-2	1,189	-0.17%
2020/01/08	1	23.35	2	22.80	22.60	-1	1,169	-0.09%
2020/01/07	3	23.10	0	0.00	22.60	3	1,091	0.27%
2020/01/06	13	23.08	8	23.01	22.95	5	1,037	0.48%
2020/01/03	2	22.70	1	22.65	22.60	1	948	0.11%
2020/01/02	0	0.00	1	22.50	22.45	-1	917	-0.11%
2019/12/30	0	0.00	1	22.45	22.20	-1	885	-0.11%
2019/12/27	0	0.00	1	22.40	22.30	-1	942	-0.11%
2019/12/19	2	22.25	1	21.95	21.95	1	1,192	0.08%
2019/12/17	0	0.00	2	21.85	21.85	-2	1,365	-0.15%
2019/12/16	2	22.05	0	0.00	21.95	2	1,370	0.15%
2019/12/13	3	22.10	0	0.00	22.00	3	1,379	0.22%
2019/12/12	0	0.00	2	21.95	22.00	-2	1,393	-0.14%
2019/12/10	0	0.00	2	22.13	22.20	-2	1,425	-0.14%
2019/12/05	0	0.00	2	21.75	21.70	-2	1,466	-0.14%
2019/12/04	0	0.00	1	21.75	21.65	-1	1,484	-0.07%
2019/11/29	0	0.00	3	21.63	21.60	-3	1,559	-0.19%
2019/11/22	1	21.10	0	0.00	21.15	1	1,623	0.06%
2019/11/20	2	21.25	0	0.00	21.25	2	1,656	0.12%
2019/11/19	0	0.00	2	21.50	21.45	-2	1,657	-0.12%
2019/11/14	0	0.00	3	21.50	21.40	-3	1,700	-0.18%
2019/11/13	0	0.00	2	21.60	21.60	-2	1,723	-0.12%
2019/11/12	1	21.15	1	21.10	21.10	0	1,764	0.00%
2019/11/11	1	21.80	0	0.00	21.55	1	1,771	0.06%
2019/11/04	1	23.10	2	23.00	23.00	-1	1,949	-0.05%
2019/11/01	1	22.80	0	0.00	22.80	1	2,016	0.05%
2019/10/31	0	0.00	6	23.00	22.95	-6	2,160	-0.28%
2019/10/29	0	0.00	3	22.70	22.60	-3	2,358	-0.13%
2019/10/23	1	22.90	0	0.00	22.75	1	2,419	0.04%
2019/10/22	1	23.10	10	23.10	22.80	-9	2,445	-0.37%
2019/10/18	0	0.00	10	22.90	22.90	-10	2,627	-0.38%
2019/10/09	0	0.00	2	23.25	23.25	-2	2,756	-0.07%
2019/10/03	1	23.75	3	23.65	23.30	-2	2,788	-0.07%
2019/10/02	0	0.00	1	23.25	23.20	-1	2,746	-0.04%
2019/10/01	1	23.30	0	0.00	23.25	1	2,723	0.04%
2019/09/27	11	23.61	1	23.75	23.55	10	2,716	0.37%
2019/09/26	0	0.00	3	23.87	23.90	-3	2,733	-0.11%
2019/09/24	1	23.55	7	24.19	23.55	-6	2,727	-0.22%
2019/09/23	0	0.00	19.1	23.50	23.80	-19.1	2,627	-0.73%
2019/09/20	2	22.80	6.2	22.81	22.85	-4.2	2,514	-0.17%
2019/09/19	0	0.00	2	22.50	22.40	-2	2,494	-0.08%
2019/09/18	0	0.00	2	22.50	22.40	-2	2,579	-0.08%
2019/09/17	1	22.45	0	0.00	22.50	1	2,605	0.04%
2019/09/16	0	0.00	32	22.65	22.55	-32	2,621	-1.22%
2019/09/11	0	0.00	2	22.60	22.60	-2	2,643	-0.08%
2019/09/09	5	22.54	2	22.50	22.40	3	2,713	0.11%
2019/09/06	2	22.15	0	0.00	22.10	2	2,706	0.07%
2019/09/05	0	0.00	2	22.25	22.25	-2	2,877	-0.07%
2019/09/04	3	22.45	1	22.30	22.35	2	2,891	0.07%
2019/09/03	1	22.25	5	22.43	22.25	-4	2,909	-0.14%
2019/09/02	1	21.95	0	0.00	21.95	1	2,923	0.03%
2019/08/29	1	21.75	0	0.00	21.70	1	3,030	0.03%
2019/08/28	1	21.95	2	21.85	21.65	-1	3,152	-0.03%
2019/08/26	1	22.10	0	0.00	21.90	1	3,272	0.03%
2019/08/22	1	22.00	0	0.00	22.00	1	3,357	0.03%
2019/08/21	1	22.10	1	22.05	22.10	0	3,367	0.00%
2019/08/20	0	0.00	1	22.25	22.05	-1	3,426	-0.03%
2019/08/19	3	22.05	0	0.00	21.95	3	3,439	0.09%
2019/08/16	3	22.38	1	22.45	22.35	2	3,474	0.06%
2019/08/14	1	22.90	3	22.70	22.85	-2	3,547	-0.06%
2019/08/13	2	22.70	3	22.68	22.70	-1	3,515	-0.03%
2019/08/12	0	0.00	2	22.50	22.30	-2	3,470	-0.06%
2019/08/08	0	0.00	22	22.25	22.05	-22	3,428	-0.64%
2019/08/07	0	0.00	3	22.12	22.05	-3	3,416	-0.09%
2019/08/06	2	21.88	1	22.15	21.90	1	3,419	0.03%
2019/08/05	2	22.25	54	22.28	21.90	-52	3,368	-1.54%
2019/08/02	12	23.24	8	23.39	22.55	4	3,345	0.12%
2019/08/01	3	23.08	10	22.95	23.05	-7	3,261	-0.21%
2019/07/31	11	23.32	39	23.43	23.55	-28	3,224	-0.87%
2019/07/26	1	22.40	0	0.00	22.40	1	3,333	0.03%
2019/07/25	0	0.00	1	22.50	22.60	-1	3,329	-0.03%
2019/07/24	7	22.51	67	22.37	22.40	-60	3,310	-1.81%
2019/07/23	1	22.70	0	0.00	22.70	1	3,285	0.03%
2019/07/22	92	22.92	6	22.70	22.80	86	3,254	2.64%
2019/07/18	2	21.90	10	21.99	21.90	-8	3,066	-0.26%
2019/07/16	0	0.00	2	21.50	21.55	-2	2,970	-0.07%
2019/07/12	0	0.00	1	21.15	21.15	-1	2,971	-0.03%
2019/07/11	0	0.00	1	21.40	21.25	-1	2,997	-0.03%
2019/07/10	3	20.85	0.3	20.70	20.80	2.7	2,961	0.09%
2019/07/03	3	21.35	4	21.26	21.20	-1	2,955	-0.03%
2019/06/25	4	21.18	3	21.65	21.45	1	2,804	0.04%
2019/06/21	1	21.00	0	0.00	20.85	1	2,681	0.04%
2019/06/20	4	21.18	0	0.00	21.10	4	2,652	0.15%
2019/06/18	4	21.36	0	0.00	21.10	4	2,612	0.15%
2019/06/17	0	0.00	6	21.95	21.75	-6	2,570	-0.23%
2019/06/14	1	21.90	0	0.00	21.80	1	2,636	0.04%
2019/06/13	11	22.01	16	21.93	21.80	-5	2,606	-0.19%
2019/06/12	0	0.00	1	21.15	21.40	-1	2,423	-0.04%
2019/06/11	1	21.00	0	0.00	21.00	1	2,422	0.04%
2019/06/06	0	0.00	24.7	21.40	21.35	-24.7	2,336	-1.06%
2019/06/04	7	21.57	16	21.58	21.45	-9	2,234	-0.40%
2019/06/03	11	20.85	1	20.85	21.20	10	2,113	0.47%
2019/05/30	0	0.00	10	20.65	20.25	-10	1,985	-0.50%
2019/05/28	0	0.00	3	20.02	19.85	-3	1,894	-0.16%
2019/05/27	11	20.40	0	0.00	19.85	11	1,886	0.58%
2019/05/24	0	0.00	1	19.65	19.60	-1	1,855	-0.05%
2019/05/23	1	20.40	1	20.00	20.00	0	1,847	0.00%
2019/05/22	8	20.19	1	20.40	19.95	7	1,804	0.39%
2019/05/20	0	0.00	10	18.60	18.70	-10	1,710	-0.58%
2019/05/15	1	19.00	1	18.90	19.00	0	1,690	0.00%
2019/05/14	2	18.90	2	19.05	19.10	0	1,688	0.00%
2019/05/13	1	19.10	1	19.15	18.65	0	1,664	0.00%
2019/05/10	0	0.00	1	19.30	19.30	-1	1,624	-0.06%
2019/05/09	0	0.00	3	20.35	20.20	-3	1,561	-0.19%
2019/05/08	2	20.13	1	19.95	19.95	1	1,494	0.07%
2019/05/07	7	20.50	18	20.45	20.25	-11	1,473	-0.75%
2019/05/06	4.9	19.91	10	19.88	19.90	-5.2	1,359	-0.38%
2019/05/03	0	0.00	3	18.92	19.00	-3	1,204	-0.25%
2019/05/02	1	18.65	20	18.60	18.55	-19	1,152	-1.65%
2019/04/26	0	0.00	5	18.75	18.65	-5	1,129	-0.44%
2019/04/25	0.4	18.65	0	0.00	18.70	0.4	1,116	0.04%
2019/04/24	2	18.75	0	0.00	18.65	2	1,116	0.18%
2019/04/23	1	18.60	0	0.00	18.70	1	1,151	0.09%
2019/04/19	5	18.90	0	0.00	18.85	5	1,174	0.43%
2019/04/18	2	19.15	0	0.00	18.80	2	1,170	0.17%
2019/04/16	10	18.60	0	0.00	18.60	10	1,101	0.91%
2019/04/15	0	0.00	5	18.65	18.60	-5	1,093	-0.46%
2019/04/11	5	18.75	0	0.00	18.60	5	1,132	0.44%
2019/04/10	0	0.00	1	18.70	18.65	-1	1,104	-0.09%
2019/04/08	1	18.70	0	0.00	18.70	1	1,081	0.09%
2019/04/01	0	0.00	1	18.55	18.60	-1	1,053	-0.09%
2019/03/26	1	18.65	35	18.65	18.70	-34	1,061	-3.20%
2019/03/25	2	18.60	0	0.00	18.60	2	1,069	0.19%
2019/03/21	14	19.09	0	0.00	19.00	14	1,072	1.31%
2019/03/20	5	19.15	25	19.25	19.05	-20	1,076	-1.86%
2019/03/19	4	19.44	2	19.35	19.40	2	1,057	0.19%
2019/03/18	1	18.55	0	0.00	18.55	1	979	0.10%
2019/03/14	1	18.90	45	18.72	18.60	-44	1,002	-4.39%
2019/03/13	2	18.65	5	18.60	18.65	-3	1,013	-0.30%
2019/03/12	0	0.00	0.9	18.55	18.65	-0.9	1,012	-0.08%
2019/03/07	5	18.73	0	0.00	18.60	5	1,016	0.49%
2019/03/06	17	18.78	0	0.00	18.65	17	1,035	1.64%
2019/02/27	15	18.90	0	0.00	18.80	15	1,000	1.50%
2019/01/21	0	0.00	3	19.35	19.35	-3	961	-0.31%
2019/01/03	0	0.00	5.8	18.09	18.10	-5.8	1,119	-0.52%
2018/12/19	1	18.90	0	0.00	18.65	1	1,390	0.07%
2018/12/18	2	19.75	1	19.60	19.50	1	1,384	0.07%
2018/12/11	1	19.60	0	0.00	19.55	1	1,395	0.07%
2018/12/10	1	20.00	0	0.00	20.10	1	1,395	0.07%
2018/12/07	2	19.80	2	19.75	19.80	0	1,377	0.00%
2018/12/04	0	0.00	2	19.75	19.70	-2	1,429	-0.14%
2018/12/03	2	19.90	0	0.00	19.85	2	1,482	0.13%
2018/11/09	20	18.90	0	0.00	18.90	20	1,896	1.05%
2018/11/08	62	18.83	2	19.05	18.90	60	1,905	3.15%
2018/11/02	0	0.00	3	18.00	18.00	-3	1,917	-0.16%
2018/10/25	0	0.00	1	18.50	18.20	-1	1,875	-0.05%
2018/10/17	0	0.00	20	20.03	19.80	-20	1,893	-1.06%
2018/10/12	0	0.00	2	19.55	20.00	-2	1,932	-0.10%
2018/10/08	0	0.00	5	21.00	21.10	-5	1,855	-0.27%
2018/10/05	5	21.20	0	0.00	20.90	5	1,859	0.27%
2018/10/04	12	21.41	3	21.40	21.30	9	1,813	0.50%
2018/10/03	3	22.23	5	22.17	22.10	-2	1,801	-0.11%
2018/09/28	0	0.00	1	21.40	21.50	-1	1,743	-0.06%
2018/09/27	2	21.50	7	21.91	21.75	-5	1,744	-0.29%
2018/09/26	7	21.35	3	21.27	21.25	4	1,745	0.23%
2018/09/25	5	21.20	0	0.00	21.10	5	1,746	0.29%
2018/09/20	3	20.55	0	0.00	20.60	3	1,743	0.17%
2018/09/18	6	20.68	2	20.95	20.60	4	1,750	0.23%
2018/09/13	5	20.75	3	20.80	20.70	2	1,794	0.11%
2018/09/12	2	20.60	8	20.60	20.60	-6	1,801	-0.33%
2018/09/11	8	20.60	3	20.60	20.70	5	1,848	0.27%
2018/09/07	3	21.45	8	21.59	21.55	-5	2,132	-0.23%
2018/09/06	4	22.54	1	22.40	22.55	3	2,131	0.14%
2018/09/05	15	23.03	71	22.79	22.90	-56	2,100	-2.67%
2018/09/04	8	21.52	16	21.86	22.10	-8	1,916	-0.42%
2018/09/03	0	0.00	4	21.15	20.85	-4	1,851	-0.22%
2018/08/31	2	20.85	1	20.85	21.00	1	1,863	0.05%
2018/08/29	0	0.00	2	20.80	20.70	-2	1,914	-0.10%
2018/08/28	0	0.00	2	20.75	20.95	-2	1,963	-0.10%
2018/08/27	0	0.00	2	20.65	20.75	-2	2,055	-0.10%
2018/08/21	0	0.00	3	20.35	20.35	-3	2,337	-0.13%
2018/08/16	0	0.00	11	20.45	20.55	-11	2,439	-0.45%
2018/08/15	18	20.40	0	0.00	20.55	18	2,474	0.73%
2018/08/14	2	20.65	2	20.70	20.75	0	2,591	0.00%
2018/08/13	2	21.05	2	20.60	20.60	0	2,678	0.00%
2018/08/10	0	0.00	3	21.20	21.20	-3	2,805	-0.11%
2018/08/09	0	0.00	3	21.40	21.40	-3	3,189	-0.09%
2018/08/08	0	0.00	4	21.40	21.40	-4	3,237	-0.12%
2018/08/07	0	0.00	4	21.55	21.55	-4	3,282	-0.12%
2018/08/06	0	0.00	6	21.55	21.50	-6	3,341	-0.18%
2018/08/02	0	0.00	1	22.00	21.40	-1	3,372	-0.03%
2018/08/01	0	0.00	6	21.25	21.10	-6	3,328	-0.18%
2018/07/27	0	0.00	1	20.85	21.70	-1	3,507	-0.03%
2018/07/23	0	0.00	5	20.25	20.25	-5	3,597	-0.14%
2018/07/18	0	0.00	4	21.00	21.00	-4	3,597	-0.11%
2018/07/16	0	0.00	4	21.55	21.55	-4	3,631	-0.11%
2018/07/13	0	0.00	2	21.90	21.90	-2	3,682	-0.05%
2018/07/09	0	0.00	2	21.90	21.90	-2	3,798	-0.05%
2018/07/06	0	0.00	11	21.62	22.00	-11	3,832	-0.29%
2018/07/05	0	0.00	8	21.30	21.45	-8	3,885	-0.21%
2018/07/04	0	0.00	5.3	21.20	21.20	-5.3	3,886	-0.14%
2018/07/03	1	21.20	0	0.00	21.20	1	3,863	0.03%
2018/07/02	0	0.00	4	21.80	21.70	-4	3,884	-0.10%
2018/06/29	0	0.00	5	21.90	22.00	-5	3,887	-0.13%
2018/06/27	0	0.00	2	22.00	21.80	-2	3,917	-0.05%
2018/06/26	3	21.90	0	0.00	21.55	3	3,967	0.08%
2018/06/25	1	22.00	1	21.95	21.95	0	3,983	0.00%
2018/06/22	2	22.50	1	22.40	22.35	1	3,980	0.03%
2018/06/21	2	22.90	3	22.77	22.80	-1	4,012	-0.02%
2018/06/20	2	23.35	2	22.70	22.70	0	4,077	0.00%
2018/06/19	2	23.35	2	23.65	23.20	0	4,089	0.00%
2018/06/15	14	24.33	14	24.79	23.30	0	4,109	0.00%
2018/06/14	0	0.00	1	23.65	23.55	-1	3,840	-0.03%
2018/06/13	3	23.13	0	0.00	23.10	3	3,829	0.08%
2018/06/12	1	23.75	4	23.64	23.25	-3	3,865	-0.08%
2018/06/11	1	23.00	0	0.00	23.05	1	3,818	0.03%
2018/06/07	4	22.99	0	0.00	22.95	4	3,887	0.10%
2018/06/06	2	23.50	3	23.07	23.15	-1	3,954	-0.02%
2018/06/05	0	0.00	1	23.20	23.15	-1	4,097	-0.02%
2018/06/04	2	24.05	2	23.60	23.75	0	4,243	0.00%
2018/06/01	1	23.70	5	23.49	23.40	-4	4,513	-0.09%
2018/05/31	2	23.25	7	23.32	23.00	-5	4,763	-0.10%
2018/05/29	10.2	22.99	7	23.11	22.80	3.2	4,869	0.07%
2018/05/28	6	23.29	5	23.15	23.10	1	4,849	0.02%
2018/05/22	2	23.50	2	24.00	23.00	0	4,946	0.00%
2018/05/21	3	24.00	3	23.50	23.10	0	4,860	0.00%
2018/05/18	0	0.00	5	23.60	23.50	-5	4,798	-0.10%
2018/05/17	13	23.71	25	23.91	24.00	-12	4,747	-0.25%
2018/05/14	6	22.52	2	22.45	22.70	4	4,493	0.09%
2018/05/10	1	22.15	0	0.00	22.25	1	4,539	0.02%
2018/05/09	0	0.00	4	22.45	22.20	-4	4,574	-0.09%
2018/05/08	2	22.15	2	22.38	22.10	0	4,624	0.00%
2018/05/04	6	22.55	39	22.72	22.40	-33	4,749	-0.69%
2018/05/03	2	21.65	5	21.92	22.10	-3	4,685	-0.06%
2018/05/02	32	22.11	2	22.03	21.85	30	4,773	0.63%
2018/04/30	3.2	20.99	0	0.00	21.55	3.2	4,800	0.07%
2018/04/24	0	0.00	4	20.30	20.55	-4	5,130	-0.08%
2018/04/23	0	0.00	2	21.45	21.30	-2	5,184	-0.04%
2018/04/20	6	21.52	1.2	21.40	21.30	4.8	5,303	0.09%
2018/04/18	10	21.80	16	21.67	21.30	-6	5,416	-0.11%
2018/04/17	19	22.07	22	21.84	21.90	-3	5,545	-0.05%
2018/04/16	0	0.00	1	22.25	22.00	-1	5,745	-0.02%
2018/04/12	13	23.56	7	23.61	23.30	6	6,392	0.09%
2018/04/03	11.2	21.92	11.8	21.76	22.00	-0.6	7,239	-0.01%
2018/04/02	0	22.40	7	22.41	22.40	-7	7,410	-0.09%
2018/03/31	4	22.25	6	22.13	22.15	-2	7,969	-0.03%
2018/03/28	0	0.00	2	22.20	22.20	-2	8,581	-0.02%
2018/03/27	7	22.89	8	22.92	22.85	-1	8,554	-0.01%
2018/03/26	2	22.78	4	22.85	22.70	-2	8,541	-0.02%
2018/03/23	4	22.44	1	22.25	22.30	3	8,559	0.04%
2018/03/22	3	23.87	3	23.75	23.35	0	8,495	0.00%
2018/03/21	4	24.08	14	24.29	24.20	-10	8,472	-0.12%
2018/03/20	5	23.85	13	23.96	23.65	-8	8,406	-0.10%
2018/03/19	6	23.75	28	23.84	23.80	-22	8,398	-0.26%
2018/03/16	10	24.70	16	24.32	24.15	-6	8,373	-0.07%
2018/03/15	5	24.44	6	24.69	24.50	-1	8,416	-0.01%
2018/03/14	1	24.65	5.2	24.50	24.60	-4.2	8,465	-0.05%
2018/03/13	5	24.89	2	24.45	24.40	3	8,433	0.04%
2018/03/12	1	25.25	1	25.05	25.10	0	8,343	0.00%
2018/03/09	0	0.00	10	25.33	25.25	-10	8,241	-0.12%
2018/03/08	22	25.19	1	24.95	25.55	21	8,076	0.26%
2018/03/07	2	25.45	30	24.74	24.10	-28	7,887	-0.35%
2018/03/06	28	24.79	5.9	24.68	25.00	22.1	7,555	0.29%
2018/03/05	2	22.85	9	23.21	23.30	-7	7,214	-0.10%
2018/03/01	1	22.15	1	21.75	21.55	0	7,066	0.00%
2018/02/26	1	22.10	0	0.00	22.10	1	7,122	0.01%
2018/02/23	1	23.10	2	22.70	22.60	-1	7,427	-0.01%
2018/02/22	1	21.99	0	0.00	21.75	1	7,604	0.01%
2018/02/21	0	0.00	2.2	21.71	21.90	-2.2	7,570	-0.03%
2018/02/09	1	20.30	41	19.80	20.20	-40	7,500	-0.53%
2018/02/08	40	21.27	0	0.00	21.35	40	7,409	0.54%
2018/02/07	7	22.02	16	21.23	21.10	-9	7,368	-0.12%
2018/02/06	0	0.00	3	22.00	21.10	-3	7,317	-0.04%
2018/02/05	1	22.75	0	0.00	23.00	1	7,230	0.01%
2018/02/02	8	22.71	13	22.62	23.05	-5	7,178	-0.07%
2018/02/01	0	0.00	20	22.63	22.00	-20	7,106	-0.28%
2018/01/31	6	22.41	1	22.25	22.45	5	7,059	0.07%
2018/01/30	1	22.45	13	22.19	21.90	-12	6,979	-0.17%
2018/01/29	9	23.18	15	23.30	23.35	-6	6,871	-0.09%
2018/01/26	1	24.15	1	23.75	23.50	0	6,808	0.00%
2018/01/25	18	24.50	18	24.73	24.20	0	6,743	0.00%
2018/01/24	2	23.63	3	23.87	24.00	-1	6,615	-0.02%
2018/01/23	30	24.65	0	0.00	24.00	30	6,549	0.46%
2018/01/22	19	23.94	12	24.38	24.65	7	6,448	0.11%
2018/01/19	7	23.29	0	0.00	23.25	7	6,291	0.11%
2018/01/18	1	23.80	0	23.10	23.20	1	6,251	0.02%
2018/01/17	0	0.00	5	23.65	23.60	-5	6,174	-0.08%
2018/01/16	2	24.28	0.5	24.00	24.10	1.5	6,093	0.02%
2018/01/15	1	23.75	106.3	23.73	24.10	-105.3	5,959	-1.77%	大賣/鉅額交易
2018/01/12	8	24.54	2	24.60	24.30	6	5,873	0.10%
2018/01/11	4	24.56	19.3	24.70	24.40	-15.3	5,785	-0.26%
2018/01/10	12.1	25.19	14	25.67	25.40	-1.9	5,614	-0.03%
2018/01/09	13	24.26	2	24.10	25.00	11	5,404	0.20%
2018/01/08	66	24.77	35	24.88	24.15	31	5,228	0.59%
2018/01/05	10	24.05	26.4	23.93	24.00	-16.4	4,691	-0.35%
2018/01/04	14	24.22	18	24.13	24.30	-4	4,591	-0.09%
2018/01/03	23	24.00	41.5	23.65	24.00	-18.5	4,367	-0.42%
2018/01/02	7	22.85	14.8	22.65	23.15	-7.8	4,105	-0.19%