光洋科 (1785)-元大-北屯券商分點個股進出

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
44.15
漲跌
▼0.05
漲幅
-0.11%
成交量
2,586張
產業
上櫃其他電子類股▼0.13%
754人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－元大-北屯券商分點個股進出

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-北屯券商分點個股進出
元大-北屯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
2024/04/23	0	0.00	2	44.15	44.15	-2	9,307	-0.02%
2024/04/22	0	0.00	15	45.07	44.20	-15	9,274	-0.16%
2024/04/19	3	46.75	1	46.15	46.25	2	9,165	0.02%
2024/04/18	2	47.75	10	47.85	47.80	-8	8,999	-0.09%
2024/04/17	6	48.79	7	49.00	48.95	-1	8,892	-0.01%
2024/04/16	1	49.55	13	49.40	47.30	-12	8,740	-0.14%
2024/04/15	27	50.23	36	50.02	48.75	-9	8,511	-0.11%
2024/04/12	4	48.86	7	49.04	48.75	-3	8,019	-0.04%
2024/04/11	0	0.00	4	48.25	48.10	-4	7,909	-0.05%
2024/04/10	11	50.19	9	49.37	49.05	2	7,808	0.03%
2024/04/09	22	49.77	9	49.52	49.60	13	7,656	0.17%
2024/04/08	1	47.75	6.1	48.31	48.70	-5.1	7,433	-0.07%
2024/04/03	2	47.25	0.1	47.85	47.90	1.9	7,262	0.03%
2024/04/02	7	48.12	0	0.00	47.85	7	7,177	0.10%
2024/04/01	1	48.65	2	48.88	48.55	-1	7,064	-0.01%
2024/03/29	17	49.50	4	49.70	49.55	13	6,895	0.19%
2024/03/28	12	50.39	10	51.28	49.55	2	6,529	0.03%
2024/03/27	0.2	50.20	5	49.71	50.10	-4.8	5,985	-0.08%
2024/03/26	2	48.85	13	47.72	47.40	-11	5,732	-0.19%
2024/03/25	14	48.26	3	49.10	48.60	11	5,586	0.20%
2024/03/22	23	49.80	7	49.39	49.00	16	5,434	0.29%
2024/03/21	22	50.81	22	50.78	50.00	0	5,201	0.00%
2024/03/20	19	49.45	12	49.58	49.55	7	4,624	0.15%
2024/03/19	2	46.40	5.1	46.53	46.25	-3.1	3,990	-0.08%
2024/03/18	0.3	44.65	0	0.00	44.95	0.3	3,809	0.01%
2024/03/15	1	43.50	1	44.25	43.50	0	3,753	0.00%
2024/03/13	0	0.00	3	44.23	43.70	-3	3,689	-0.08%
2024/03/12	0	0.00	10	43.55	43.70	-10	3,626	-0.28%
2024/03/11	4	43.30	3	43.15	42.90	1	3,608	0.03%
2024/03/08	17	44.70	8	44.43	44.00	9	3,594	0.25%
2024/03/07	34	47.38	16	47.01	46.20	18	3,465	0.52%
2024/03/06	0	0.00	2	45.20	45.90	-2	2,950	-0.07%
2024/03/05	3	45.02	0	0.00	44.85	3	2,880	0.10%
2024/03/04	0	0.00	4	45.19	45.30	-4	2,797	-0.14%
2024/03/01	3	43.92	0	0.00	43.90	3	2,656	0.11%
2024/02/27	0	0.00	0.8	43.43	43.40	-0.8	2,606	-0.03%
2024/02/26	0	0.00	3	44.37	44.50	-3	2,614	-0.11%
2024/02/23	5	42.94	3	43.75	42.65	2	2,586	0.08%
2024/02/22	4	43.40	2	43.43	43.35	2	2,538	0.08%
2024/02/21	4	44.06	4	44.26	44.50	0	2,499	0.00%
2024/02/20	3	43.25	1	43.50	43.50	2	2,392	0.08%
2024/02/19	2	44.25	9	43.29	43.35	-7	2,339	-0.30%
2024/02/16	6	44.06	7	44.16	44.15	-1	2,236	-0.04%
2024/02/15	6	42.05	5	41.52	42.15	1	1,977	0.05%
2024/02/05	0	39.10	0	0.00	39.00	0	1,781	0.00%
2024/01/26	0	0.00	1	40.20	40.20	-1	2,018	-0.05%
2024/01/23	0	0.00	4	39.83	39.85	-4	2,068	-0.19%
2024/01/17	1	37.85	0	0.00	37.10	1	2,362	0.04%
2024/01/16	0	38.00	0	0.00	37.85	0	2,403	0.00%
2024/01/12	0	0.00	1	38.05	37.95	-1	2,836	-0.04%
2024/01/10	0	0.00	1	38.10	38.00	-1	2,889	-0.03%
2024/01/04	1	38.25	2	38.65	38.20	-1	3,011	-0.03%
2024/01/03	2	38.35	0	0.00	38.65	2	3,031	0.07%
2023/12/29	2	39.02	0	0.00	38.85	2	3,022	0.07%
2023/12/27	0	0.00	3	39.05	38.90	-3	3,000	-0.10%
2023/12/26	1	39.00	1	39.05	39.00	0	2,994	0.00%
2023/12/21	0	39.10	0	0.00	39.00	0	2,986	0.00%
2023/12/20	0	39.25	0	0.00	39.30	0	2,984	0.00%
2023/12/19	2	39.05	0.1	39.15	39.10	1.9	2,985	0.07%
2023/12/18	2	39.65	0	0.00	39.40	2	2,978	0.07%
2023/12/15	1	40.25	0	0.00	40.10	1	2,964	0.03%
2023/12/11	2	39.35	0	0.00	39.15	2	2,956	0.07%
2023/12/08	2	39.23	2	39.15	39.00	0	2,957	0.00%
2023/12/07	1	39.15	2	39.35	39.10	-1	2,936	-0.03%
2023/12/06	1	39.50	0	0.00	39.35	1	2,924	0.03%
2023/12/05	2	40.62	0.1	40.00	39.90	1.9	2,901	0.06%
2023/12/04	1.1	41.24	2	40.65	41.25	-0.9	2,848	-0.03%
2023/12/01	0	0.00	1	40.25	40.10	-1	2,772	-0.04%
2023/11/28	0	0.00	1	40.45	40.40	-1	2,760	-0.04%
2023/11/27	0	0.00	2	40.15	39.90	-2	2,788	-0.07%
2023/11/24	0	0.00	1	40.85	40.70	-1	2,759	-0.04%
2023/11/23	0	0.00	2	41.50	40.85	-2	2,742	-0.07%
2023/11/22	3	41.23	4	40.96	41.15	-1	2,657	-0.04%
2023/11/20	2	40.45	4	40.61	40.55	-2	2,567	-0.08%
2023/11/17	0	0.00	0.8	39.95	40.05	-0.8	2,520	-0.03%
2023/11/16	0	0.00	1	39.65	39.60	-1	2,493	-0.04%
2023/11/15	0	0.00	0.1	39.40	39.40	-0.1	2,486	0.00%
2023/11/14	0	0.00	1	39.10	39.25	-1	2,516	-0.04%
2023/11/13	0	0.00	1	38.45	38.40	-1	2,500	-0.04%
2023/11/10	3	38.42	0	0.00	38.10	3	2,487	0.12%
2023/11/08	2	39.35	0	0.00	39.35	2	2,489	0.08%
2023/11/07	5	40.14	1	40.05	40.05	4	2,471	0.16%
2023/11/06	2.1	40.71	5	40.74	40.80	-2.9	2,458	-0.12%
2023/11/03	1	39.20	3	39.43	39.45	-2	2,315	-0.09%
2023/11/02	3	39.42	12	39.38	39.10	-9	2,323	-0.39%
2023/11/01	2	39.00	4	39.03	39.25	-2	2,389	-0.08%
2023/10/31	9	39.58	0	0.00	39.10	9	2,725	0.33%
2023/10/30	4	40.16	6	40.36	40.80	-2	3,481	-0.06%
2023/10/27	2	39.45	0	0.00	39.40	2	3,366	0.06%
2023/10/26	3	39.78	2	39.93	40.00	1	3,376	0.03%
2023/10/25	4	40.50	3	40.03	40.20	1	3,416	0.03%
2023/10/24	3	39.45	2	39.58	39.20	1	3,341	0.03%
2023/10/23	5	39.63	4	40.13	39.70	1	3,298	0.03%
2023/10/20	10	39.80	7	39.71	39.65	3	3,099	0.10%
2023/10/16	1	39.20	2	38.70	38.40	-1	2,903	-0.03%
2023/10/13	0	0.00	1	38.30	38.20	-1	2,875	-0.03%
2023/10/12	2	38.05	0	0.00	38.05	2	2,888	0.07%
2023/09/28	0	0.00	3	36.35	36.45	-3	3,331	-0.09%
2023/09/15	0.2	37.75	0	0.00	37.75	0.2	3,803	0.00%
2023/09/13	0	0.00	3	37.30	37.60	-3	3,804	-0.08%
2023/08/11	0	0.00	2	36.80	36.40	-2	4,859	-0.04%
2023/08/10	0	0.00	1	37.50	37.10	-1	4,828	-0.02%
2023/08/08	0	0.00	3	37.45	37.75	-3	4,765	-0.06%
2023/08/07	3	37.25	0	0.00	37.55	3	4,735	0.06%
2023/08/04	9.5	37.35	5.1	37.41	37.25	4.4	4,646	0.10%
2023/08/02	17	40.84	32	40.91	41.35	-15	4,297	-0.35%
2023/07/31	2	38.00	0.2	37.78	37.60	1.8	3,499	0.05%
2023/07/28	1.2	37.49	5	38.20	37.80	-3.8	3,457	-0.11%
2023/07/27	7.1	37.90	7	36.92	38.20	0.1	3,365	0.00%
2023/07/21	3	36.67	0	0.00	36.60	3	3,243	0.09%
2023/07/19	2	37.30	0	0.00	37.00	2	3,239	0.06%
2023/07/18	3	38.47	0	0.00	38.20	3	3,235	0.09%
2023/07/17	0	0.00	0.6	39.00	39.10	-0.6	3,200	-0.02%
2023/07/14	0	0.00	1	38.60	38.55	-1	3,193	-0.03%
2023/07/12	2.2	38.76	0	0.00	38.50	2.2	3,227	0.07%
2023/07/11	1	39.15	2.1	39.54	39.15	-1.1	3,190	-0.04%
2023/07/10	0.1	41.00	4	40.76	40.95	-3.9	3,058	-0.13%
2023/07/05	0	0.00	11	39.40	39.10	-11	2,871	-0.38%
2023/07/04	0	0.00	1	39.00	38.85	-1	2,846	-0.04%
2023/06/30	1	38.20	0	0.00	38.35	1	2,848	0.04%
2023/06/29	0	0.00	3	38.42	38.30	-3	2,825	-0.11%
2023/06/28	0	0.00	1	38.65	38.45	-1	2,804	-0.04%
2023/06/27	3	40.10	0	0.00	38.95	3	2,766	0.11%
2023/06/26	10	39.40	2	39.43	39.45	8	2,568	0.31%
2023/06/16	2	39.40	0	0.00	38.80	2	2,542	0.08%
2023/06/14	6	38.63	13	38.55	38.80	-7	2,531	-0.28%
2023/06/13	19	39.55	9	39.39	39.10	10	2,512	0.40%
2023/06/09	0	0.00	1	38.30	38.35	-1	2,359	-0.04%
2023/06/08	2	38.83	0	0.00	38.55	2	2,348	0.09%
2023/06/07	1	38.45	5	38.91	39.25	-4	2,324	-0.17%
2023/06/05	1	37.85	0	0.00	37.95	1	2,165	0.05%
2023/06/01	2	36.95	2	37.10	36.95	0	2,145	0.00%
2023/05/31	3	37.08	0	0.00	37.20	3	2,133	0.14%
2023/05/29	1	37.70	1.5	37.63	37.40	-0.5	2,132	-0.02%
2023/05/26	4.3	37.95	3.5	38.28	37.55	0.8	2,113	0.04%
2023/05/25	6	38.94	1	39.45	38.85	5	2,011	0.25%
2023/05/24	4	39.38	5	38.93	39.55	-1	1,899	-0.05%
2023/05/23	2	37.98	0	0.00	37.85	2	1,676	0.12%
2023/05/22	0	0.00	2	37.43	37.60	-2	1,632	-0.12%
2023/05/12	1	35.60	0	0.00	35.55	1	1,599	0.06%
2023/05/11	3	36.15	0	0.00	35.80	3	1,638	0.18%
2023/05/03	1	36.90	0	0.00	36.50	1	2,083	0.05%
2023/04/27	2	35.85	1	35.80	35.90	1	2,099	0.05%
2023/04/26	1	35.25	0	0.00	35.70	1	2,092	0.05%
2023/04/25	0	0.00	1	35.10	34.95	-1	2,091	-0.05%
2023/04/20	2	36.60	0	0.00	36.50	2	2,049	0.10%
2023/04/19	2	37.20	0	0.00	37.10	2	2,043	0.10%
2023/04/18	0	0.00	2	38.33	37.75	-2	2,022	-0.10%
2023/04/17	1	37.90	5	37.90	37.95	-4	1,985	-0.20%
2023/04/14	1	37.40	0	0.00	37.20	1	1,949	0.05%
2023/04/13	2	37.05	0	0.00	36.90	2	1,930	0.10%
2023/04/12	2	37.63	5	37.69	37.40	-3	1,925	-0.16%
2023/04/10	2	37.03	0	0.00	37.10	2	1,866	0.11%
2023/04/07	3	36.62	0	0.00	37.30	3	1,861	0.16%
2023/04/06	2	37.45	0	0.00	36.75	2	1,842	0.11%
2023/03/24	0	0.00	1	37.50	37.05	-1	1,822	-0.05%
2023/03/22	4	36.44	0	0.00	36.35	4	1,784	0.22%
2023/03/21	0	37.30	0	0.00	36.75	0	1,759	0.00%
2023/03/17	1	36.10	0	0.00	35.30	1	1,717	0.06%
2023/03/16	2	37.15	3	36.60	35.95	-1	1,702	-0.06%
2023/03/14	3	37.25	2	38.00	36.10	1	1,768	0.06%
2023/03/09	1	37.20	0	0.00	37.20	1	1,778	0.06%
2023/02/24	1	37.10	0	0.00	37.00	1	1,906	0.05%
2023/02/23	0	0.00	1	37.05	37.05	-1	1,914	-0.05%
2023/02/16	0	0.00	1	37.15	37.20	-1	2,344	-0.04%
2023/02/15	0	0.00	1	37.45	36.60	-1	2,368	-0.04%
2023/02/14	0	0.00	1	37.10	37.10	-1	2,351	-0.04%
2023/02/09	1	37.70	0	0.00	37.60	1	2,389	0.04%
2023/02/08	2	38.35	1	38.05	38.60	1	2,348	0.04%
2023/02/07	1	37.35	1	37.60	37.60	0	2,297	0.00%
2023/02/06	2	38.50	0	0.00	38.35	2	2,263	0.09%
2023/02/03	1	38.70	14	38.94	38.95	-13	2,222	-0.59%
2023/02/02	4	36.96	5	37.36	37.60	-1	2,048	-0.05%
2023/02/01	0	0.00	1	34.80	35.70	-1	1,844	-0.05%
2023/01/31	1	34.50	2	34.08	34.65	-1	1,806	-0.06%
2023/01/30	2	33.75	0	0.00	33.75	2	1,779	0.11%
2023/01/16	0	0.00	1	33.40	33.30	-1	1,773	-0.06%
2023/01/13	1	34.10	1	33.20	33.20	0	1,776	0.00%
2023/01/09	1	33.35	2	33.43	33.45	-1	1,767	-0.06%
2023/01/03	0	0.00	1	31.80	32.25	-1	1,779	-0.06%
2022/12/14	0	0.00	1	33.15	33.10	-1	2,032	-0.05%
2022/12/09	0	0.00	2	34.00	33.75	-2	2,199	-0.09%
2022/12/07	2	33.75	0	0.00	33.65	2	2,169	0.09%
2022/12/06	0	0.00	1	35.65	34.45	-1	2,152	-0.05%
2022/12/05	1	35.15	0	0.00	35.25	1	2,061	0.05%
2022/12/01	0	0.00	1	34.45	34.10	-1	1,991	-0.05%
2022/11/24	2	33.75	1	33.90	33.80	1	1,934	0.05%
2022/11/23	2	34.48	5	34.54	34.30	-3	1,908	-0.16%
2022/11/17	2	34.45	0	0.00	34.25	2	1,754	0.11%
2022/11/16	6	34.50	3	35.67	35.00	3	1,701	0.18%
2022/11/15	1	33.25	3	33.12	34.45	-2	1,502	-0.13%
2022/11/14	1	31.05	0	0.00	31.35	1	1,397	0.07%
2022/11/11	0	0.00	1	29.90	30.00	-1	1,374	-0.07%
2022/11/09	0	0.00	2	30.30	30.20	-2	1,380	-0.14%
2022/11/03	1	28.95	0	0.00	29.10	1	1,411	0.07%
2022/11/02	0.6	29.00	0	0.00	29.05	0.6	1,428	0.04%
2022/10/28	7	27.63	0	0.00	27.70	7	1,482	0.47%
2022/10/26	0	28.30	0	0.00	27.10	0	1,520	0.00%
2022/10/25	0	0.00	2	27.80	27.75	-2	1,522	-0.13%
2022/10/20	0	28.70	0	0.00	28.75	0	1,533	0.00%
2022/10/14	1	29.00	2	29.10	29.05	-1	1,550	-0.06%
2022/10/11	1	29.85	2	29.80	29.60	-1	1,551	-0.06%
2022/09/30	1	29.80	0	0.00	29.90	1	1,643	0.06%
2022/09/29	1	29.80	0	0.00	29.60	1	1,643	0.06%
2022/09/28	4	30.07	0	0.00	29.30	4	1,639	0.24%
2022/09/26	0	0.00	1	33.65	32.90	-1	1,518	-0.07%
2022/09/20	1	36.00	0	0.00	36.25	1	1,535	0.07%
2022/09/16	1	38.85	0	0.00	38.05	1	1,501	0.07%
2022/09/15	0	36.55	0	0.00	36.10	0	1,391	0.00%
2022/09/06	0	0.00	180	36.55	36.65	-180	1,524	-11.80%	大賣/鉅額交易
2022/08/30	0	0.00	100	38.22	38.35	-100	1,590	-6.29%
2022/08/26	2	39.20	0	0.00	38.90	2	1,630	0.12%
2022/08/24	80	38.32	0	0.00	38.00	80	1,767	4.53%
2022/08/18	1	38.55	0	0.00	38.40	1	1,800	0.06%
2022/08/15	106	38.98	0	0.00	39.05	106	1,768	5.99%	大買/鉅額交易
2022/08/11	1	37.20	0	0.00	37.10	1	1,726	0.06%
2022/08/09	94	37.52	0	0.00	37.55	94	1,726	5.45%
2022/08/04	1	35.25	0	0.00	35.40	1	1,793	0.06%
2022/07/21	0	0.00	1	39.10	39.50	-1	2,058	-0.05%
2022/07/20	1	39.00	0	0.00	38.65	1	2,067	0.05%
2022/07/18	3	38.98	0	0.00	38.90	3	2,225	0.13%
2022/07/05	1	39.50	0	0.00	39.30	1	2,382	0.04%
2022/07/01	0	0.00	1	39.05	38.50	-1	2,441	-0.04%
2022/06/28	1	43.05	1	42.75	42.75	0	2,487	0.00%
2022/06/23	2	40.35	0.5	40.40	40.35	1.5	2,724	0.06%
2022/06/20	1	40.90	4	41.15	40.55	-3	2,785	-0.11%
2022/06/17	1	42.80	2	43.00	42.65	-1	2,810	-0.04%
2022/06/14	2	44.60	0	0.00	44.70	2	2,789	0.07%
2022/06/13	10	45.33	0	0.00	45.10	10	2,780	0.36%
2022/06/08	0	0.00	5	45.90	45.90	-5	2,836	-0.18%
2022/05/19	1	46.05	0	0.00	46.90	1	5,313	0.02%
2022/05/13	1	45.60	0	0.00	45.55	1	5,443	0.02%
2022/05/12	1	46.80	0	0.00	45.00	1	5,589	0.02%
2022/05/10	1	48.00	0	0.00	48.95	1	5,566	0.02%
2022/05/09	1	48.50	0	0.00	48.30	1	5,703	0.02%
2022/05/05	1	50.60	0	0.00	50.50	1	5,803	0.02%
2022/04/27	1	48.30	1	48.20	48.40	0	5,824	0.00%
2022/04/25	1	48.85	1	49.15	49.30	0	5,812	0.00%
2022/04/22	1	51.20	1	51.00	51.00	0	5,753	0.00%
2022/04/21	1	50.40	1	50.20	50.20	0	5,684	0.00%
2022/04/15	0	0.00	2	51.30	50.20	-2	5,680	-0.04%
2022/04/13	0	0.00	1	50.00	50.00	-1	5,700	-0.02%
2022/04/11	0	50.60	0	0.00	50.50	0	5,866	0.00%
2022/04/08	0	0.00	1	50.20	49.95	-1	5,853	-0.02%
2022/04/07	0	0.00	6	50.52	49.45	-6	6,111	-0.10%
2022/04/01	1	51.20	1	50.81	51.50	0	6,117	0.00%
2022/03/31	1	51.30	4	51.18	51.10	-3	6,173	-0.05%
2022/03/30	13	52.27	4.1	52.08	51.50	9	6,164	0.15%
2022/03/29	1	50.70	2	51.70	51.60	-1	6,011	-0.02%
2022/03/28	0	0.00	1	50.20	50.40	-1	5,977	-0.02%
2022/03/25	0	0.00	6	51.00	50.50	-6	6,080	-0.10%
2022/03/23	0	0.00	10	50.60	50.60	-10	6,072	-0.16%
2022/03/21	4.1	49.45	1	49.40	49.40	3.1	6,000	0.05%
2022/03/18	1.1	49.12	0	0.00	48.95	1.1	6,044	0.02%
2022/03/17	0	0.00	1	48.90	49.05	-1	6,112	-0.02%
2022/03/16	1	48.45	0	0.00	48.40	1	6,235	0.02%
2022/03/15	0.1	48.50	0	0.00	48.20	0.1	6,273	0.00%
2022/03/14	0	50.10	0	0.00	49.65	0	6,264	0.00%
2022/03/08	3	48.51	3	49.15	47.65	0	6,453	0.00%
2022/03/07	1.1	50.11	0	0.00	49.80	1.1	6,689	0.02%
2022/03/04	2	51.40	1	51.90	51.30	1	6,628	0.02%
2022/03/03	0	51.20	0	0.00	51.00	0	6,647	0.00%
2022/03/01	0.2	51.80	0	0.00	51.20	0.2	6,827	0.00%
2022/02/25	1	52.00	1	52.50	51.80	0	6,866	0.00%
2022/02/24	15	53.57	16.2	53.62	50.90	-1.2	6,926	-0.02%
2022/02/23	2	53.70	10	53.04	52.90	-8	6,216	-0.13%
2022/02/22	14.1	52.67	4	52.33	53.40	10.1	6,018	0.17%
2022/02/21	6.1	52.33	10	52.75	53.00	-3.9	6,049	-0.06%
2022/02/18	2	50.80	0	0.00	50.70	2	5,974	0.03%
2022/02/17	3	50.70	4	50.78	50.60	-1	6,209	-0.02%
2022/02/16	0	0.00	1	51.00	50.90	-1	6,871	-0.01%
2022/02/15	2	50.90	1	51.00	51.20	1	7,101	0.01%
2022/02/14	3	52.10	2	51.40	50.90	1	7,280	0.01%
2022/02/11	1	51.70	3	52.00	51.90	-2	7,317	-0.03%
2022/02/10	0	0.00	4	51.30	51.70	-4	7,522	-0.05%
2022/02/09	1	51.00	2	51.40	51.80	-1	8,019	-0.01%
2022/02/07	0	0.00	4	48.44	49.70	-4	8,282	-0.05%
2022/01/26	0	0.00	3	47.10	46.90	-3	8,426	-0.04%
2022/01/25	4	46.84	0	0.00	46.85	4	9,026	0.04%
2022/01/24	2	47.08	4	46.93	46.95	-2	9,842	-0.02%
2022/01/21	1	49.00	1	49.15	48.80	0	9,837	0.00%
2022/01/20	0	0.00	1	49.60	49.60	-1	9,886	-0.01%
2022/01/19	4	49.81	0	0.00	49.55	4	9,938	0.04%
2022/01/18	1	50.60	2	49.83	49.90	-1	10,025	-0.01%
2022/01/14	1	49.00	0	0.00	49.10	1	10,226	0.01%
2022/01/13	1	49.50	0	0.00	49.45	1	10,366	0.01%
2022/01/12	2	49.50	0	0.00	49.50	2	10,580	0.02%
2022/01/07	2	49.48	2	49.48	49.20	0	10,856	0.00%
2022/01/05	0	0.00	4	50.88	50.90	-4	10,922	-0.04%
2022/01/04	2	50.95	3	51.23	51.40	-1	11,045	-0.01%
2022/01/03	1	50.50	0	0.00	50.20	1	11,158	0.01%
2021/12/30	6	51.43	11	52.10	51.10	-5	11,530	-0.04%
2021/12/29	0	0.00	2	50.15	50.20	-2	11,667	-0.02%
2021/12/27	4	50.20	2	50.00	49.90	2	12,157	0.02%
2021/12/24	1	49.90	0	0.00	49.40	1	12,265	0.01%
2021/12/23	1	49.80	7	49.94	49.85	-6	12,426	-0.05%
2021/12/22	1	49.55	1	49.55	49.55	0	12,547	0.00%
2021/12/21	1	50.20	1	50.90	50.20	0	12,615	0.00%
2021/12/17	1	48.25	1	48.35	48.30	0	12,742	0.00%
2021/12/15	1	49.05	0	0.00	48.70	1	13,218	0.01%
2021/12/14	4	48.61	1	48.50	48.70	3	13,938	0.02%
2021/12/13	1	48.40	0	0.00	49.60	1	14,296	0.01%
2021/12/09	0	0.00	11	50.89	50.30	-11	14,855	-0.07%
2021/12/08	1	50.30	3	50.03	50.00	-2	14,945	-0.01%
2021/12/07	1	49.85	2	50.30	50.00	-1	14,954	-0.01%
2021/12/06	1	50.70	4	50.63	50.60	-3	14,946	-0.02%
2021/12/03	4	49.84	2	49.80	50.00	2	14,982	0.01%
2021/12/02	15	50.21	6	50.08	49.75	9	15,039	0.06%
2021/12/01	13	50.96	19	51.35	50.80	-6	15,171	-0.04%
2021/11/29	7.1	48.54	1	48.70	48.50	6	14,972	0.04%
2021/11/26	9	49.56	11	49.71	49.10	-2	14,967	-0.01%
2021/11/25	2	50.80	10	50.94	50.60	-8	14,927	-0.05%
2021/11/24	15	50.79	12	50.68	50.80	3	14,935	0.02%
2021/11/23	25	51.58	13	51.75	51.40	12	15,077	0.08%
2021/11/22	10	54.65	10	54.00	53.80	0	14,934	0.00%
2021/11/19	10	53.17	19	53.64	53.50	-9	14,833	-0.06%
2021/11/18	16	53.53	1	52.90	52.90	15	14,815	0.10%
2021/11/17	2	56.40	1	56.20	56.20	1	14,505	0.01%
2021/11/16	7	56.73	39	56.53	55.70	-32	14,332	-0.22%
2021/11/15	25	57.50	51	57.77	56.70	-26	14,092	-0.18%
2021/11/12	0	0.00	5	53.08	54.10	-5	13,465	-0.04%
2021/11/11	0	0.00	10	52.93	53.00	-10	13,244	-0.08%
2021/11/10	6.1	52.02	12	52.08	52.30	-5.9	13,098	-0.05%
2021/11/09	14	50.87	1	51.39	51.40	13	12,967	0.10%
2021/11/08	20	51.41	28.1	50.84	51.00	-8.1	12,736	-0.06%
2021/11/05	40	54.32	14.2	54.59	54.70	25.8	12,220	0.21%
2021/11/04	1	53.10	0	0.00	53.00	1	11,885	0.01%
2021/11/03	13	53.10	7	53.40	52.70	6	11,861	0.05%
2021/11/02	32	53.84	36	53.51	52.80	-4	11,705	-0.03%
2021/11/01	39.1	53.56	59.1	54.21	55.00	-20	11,120	-0.18%
2021/10/29	1	49.90	4.1	49.94	50.00	-3.1	10,330	-0.03%
2021/10/28	1	50.10	1	50.10	50.10	0	10,288	0.00%
2021/10/27	3	50.37	1	50.30	50.60	2	10,257	0.02%
2021/10/26	3	50.43	1	50.80	50.40	2	10,279	0.02%
2021/10/25	1.1	51.45	11	50.56	51.00	-9.9	10,236	-0.10%
2021/10/22	2	52.00	5	51.47	52.10	-3	10,328	-0.03%
2021/10/21	1	51.20	3	51.70	51.20	-2	10,454	-0.02%
2021/10/20	7	52.17	9.1	52.14	52.50	-2.1	10,387	-0.02%
2021/10/19	10	51.28	1	51.30	51.70	9	10,324	0.09%
2021/10/18	0.2	51.20	66	51.01	51.40	-65.8	10,469	-0.63%
2021/10/15	1	50.10	0.1	50.10	49.95	0.9	10,771	0.01%
2021/10/14	2	49.53	3	49.60	49.40	-1	11,074	-0.01%
2021/10/13	6	49.59	13	49.37	49.20	-7	11,804	-0.06%
2021/10/12	4	50.38	4	50.08	49.85	0	12,045	0.00%
2021/10/08	3	51.87	7	51.99	51.60	-4	12,565	-0.03%
2021/10/07	57	52.32	27	52.58	52.70	30	13,491	0.22%
2021/10/06	10	51.78	6	51.90	52.20	4	13,794	0.03%
2021/10/05	3.1	49.77	3	50.80	51.30	0.1	13,520	0.00%
2021/10/04	29	50.93	23	50.42	49.90	6	13,468	0.04%
2021/10/01	6	50.37	5	50.50	50.00	1	13,222	0.01%
2021/09/30	2	50.30	1	51.20	51.20	1	13,329	0.01%
2021/09/29	2	48.80	1	48.90	49.00	1	13,692	0.01%
2021/09/28	5	51.00	5	50.44	50.50	0	14,339	0.00%
2021/09/27	5	50.86	5	50.50	51.10	0	14,280	0.00%
2021/09/24	43	50.71	15	50.79	51.00	28	14,231	0.20%
2021/09/23	3	50.97	9	51.29	50.30	-6	14,114	-0.04%
2021/09/22	41	49.88	4	50.19	49.90	37	13,911	0.27%
2021/09/17	16	52.74	23	52.73	51.50	-7	13,682	-0.05%
2021/09/16	4	51.58	9	51.66	51.90	-5	13,032	-0.04%
2021/09/15	21	50.99	9.6	51.72	51.00	11.4	12,655	0.09%
2021/09/14	8	51.71	4	50.90	51.80	4	12,311	0.03%
2021/09/13	5	49.71	1	50.00	49.80	4	11,977	0.03%
2021/09/10	1	49.00	4	49.11	49.20	-3	11,946	-0.03%
2021/09/09	0	0.00	5	48.10	48.90	-5	12,059	-0.04%
2021/09/08	1	48.25	10	47.94	47.30	-9	12,285	-0.07%
2021/09/07	0	0.00	3	48.88	49.15	-3	12,480	-0.02%
2021/09/06	46	50.96	39	50.15	49.50	7	12,502	0.06%
2021/09/03	0	0.00	4	48.89	48.65	-4	12,276	-0.03%
2021/09/02	1	50.10	3	49.43	48.60	-2	12,248	-0.02%
2021/09/01	2	49.40	13	49.78	49.90	-11	12,108	-0.09%
2021/08/31	3	49.12	5	49.01	49.80	-2	12,062	-0.02%
2021/08/30	7	48.47	4	48.78	48.60	3	11,971	0.03%
2021/08/27	5	48.64	9	48.61	48.45	-4	11,968	-0.03%
2021/08/26	14	47.35	9	47.57	47.55	5	11,751	0.04%
2021/08/25	3	47.63	1	47.65	47.95	2	11,751	0.02%
2021/08/24	2	47.48	0	0.00	47.05	2	11,737	0.02%
2021/08/19	3	45.78	1	45.95	45.65	2	11,855	0.02%
2021/08/18	0	0.00	1	45.65	45.70	-1	11,853	-0.01%
2021/08/17	0	0.00	2	45.18	44.95	-2	11,930	-0.02%
2021/08/16	0	0.00	14	45.25	44.80	-14	11,933	-0.12%
2021/08/12	2	46.35	4	46.46	46.45	-2	11,946	-0.02%
2021/08/11	0	0.00	1	45.90	46.10	-1	12,070	-0.01%
2021/08/10	1	46.30	5	46.70	46.35	-4	12,156	-0.03%
2021/08/09	3	46.35	0	0.00	46.25	3	12,326	0.02%
2021/08/06	2	48.10	4	48.15	48.00	-2	12,349	-0.02%
2021/08/04	3	47.93	1	47.80	47.80	2	12,774	0.02%
2021/08/02	0	0.00	1	47.55	47.90	-1	12,989	-0.01%
2021/07/30	5.6	47.38	3	47.60	47.00	2.6	13,079	0.02%
2021/07/29	2	47.43	0	0.00	47.65	2	13,135	0.02%
2021/07/28	4	46.66	7	45.96	47.00	-3	13,279	-0.02%
2021/07/27	7	49.06	5	49.64	48.60	2	13,399	0.01%
2021/07/26	5	51.06	2	50.95	51.00	3	13,505	0.02%
2021/07/23	8	51.05	0	0.00	51.20	8	13,593	0.06%
2021/07/22	3	50.97	1	51.00	50.30	2	13,704	0.01%
2021/07/21	20	52.26	17	52.01	50.70	3	13,843	0.02%
2021/07/20	7	52.37	17	52.11	52.50	-10	14,556	-0.07%
2021/07/19	35	52.52	24	52.93	52.40	11	14,458	0.08%
2021/07/16	7	50.60	13	50.84	50.50	-6	13,970	-0.04%
2021/07/15	27	52.60	44	52.36	51.80	-17	13,812	-0.12%
2021/07/14	61	51.55	56	51.34	52.10	5	13,442	0.04%
2021/07/13	19	47.87	40	48.49	49.10	-21	12,527	-0.17%
2021/07/12	6	45.99	6	46.17	46.30	0	12,177	0.00%
2021/07/09	8	45.22	1	45.10	45.15	7	12,446	0.06%
2021/07/08	14	45.71	3	46.07	45.50	11	13,047	0.08%
2021/07/07	17	46.50	1	46.60	46.00	16	13,378	0.12%
2021/07/06	16	48.31	11	47.39	47.20	5	14,115	0.04%
2021/07/05	4	48.80	26.1	49.47	50.30	-22.1	14,311	-0.15%
2021/07/02	0	0.00	1	46.50	45.80	-1	15,458	-0.01%
2021/07/01	1	45.50	0	0.00	45.35	1	17,436	0.01%
2021/06/29	0	0.00	2	46.40	45.90	-2	18,480	-0.01%
2021/06/28	2	45.95	0	0.00	45.95	2	18,515	0.01%
2021/06/25	2	46.20	2	46.70	46.15	0	18,577	0.00%
2021/06/24	0	0.00	5	45.41	45.50	-5	18,572	-0.03%
2021/06/23	0	0.00	2	45.28	45.30	-2	18,610	-0.01%
2021/06/22	1	44.80	2	44.60	44.60	-1	18,669	-0.01%
2021/06/21	10	45.18	4	44.90	44.90	6	18,667	0.03%
2021/06/18	19	47.07	10	46.74	46.50	9	18,622	0.05%
2021/06/17	4	47.93	4	47.80	48.10	0	18,526	0.00%
2021/06/16	11.6	46.77	16	47.02	47.45	-4.4	18,320	-0.02%
2021/06/15	6	46.55	2	46.75	46.90	4	18,204	0.02%
2021/06/11	2	45.38	1	45.25	45.25	1	18,107	0.01%
2021/06/09	7	45.11	0	0.00	45.00	7	18,119	0.04%
2021/06/08	2	45.18	0	0.00	45.00	2	18,184	0.01%
2021/06/07	1	45.90	0	0.00	45.85	1	18,242	0.01%
2021/06/04	4	45.90	3	46.10	45.50	1	18,284	0.01%
2021/06/03	1	47.00	3	47.02	46.80	-2	18,230	-0.01%
2021/06/02	1	47.90	0	0.00	47.30	1	18,235	0.01%
2021/06/01	3	47.67	2	47.95	48.20	1	18,217	0.01%
2021/05/31	3	47.78	4	47.96	47.65	-1	18,211	-0.01%
2021/05/28	11	46.14	13	46.20	46.00	-2	18,116	-0.01%
2021/05/27	2	45.00	1	45.00	45.30	1	18,180	0.01%
2021/05/26	5	45.00	5	44.92	45.35	0	18,237	0.00%
2021/05/25	8	45.74	2	45.70	45.45	6	18,257	0.03%
2021/05/24	2	44.38	0	0.00	44.15	2	18,254	0.01%
2021/05/21	1	43.80	0	0.00	44.10	1	18,342	0.01%
2021/05/20	1	43.65	1	42.90	42.95	0	18,656	0.00%
2021/05/19	1	44.35	0	0.00	44.40	1	18,664	0.01%
2021/05/18	3.1	43.10	1	43.00	43.20	2.1	18,690	0.01%
2021/05/17	0.2	40.50	6	39.62	39.30	-5.8	18,737	-0.03%
2021/05/14	1	45.04	2	44.40	43.40	-1	18,621	-0.01%
2021/05/13	4	41.46	6	41.50	44.00	-2	18,559	-0.01%
2021/05/12	5	44.40	20	45.80	43.75	-15	18,474	-0.08%
2021/05/11	3.7	48.61	15	49.90	47.90	-11.3	18,350	-0.06%
2021/05/10	3.1	51.23	0	0.00	50.90	3.1	18,357	0.02%
2021/05/07	2	51.50	2	51.60	52.00	0	18,398	0.00%
2021/05/06	5	50.15	1	49.90	49.65	4	18,442	0.02%
2021/05/05	17	51.48	1	50.90	50.40	16	18,373	0.09%
2021/05/04	5	50.16	3.2	50.28	49.95	1.8	18,316	0.01%
2021/05/03	8.1	53.00	20	52.05	51.80	-11.9	18,112	-0.07%
2021/04/29	6	56.04	0	0.00	56.20	6	17,895	0.03%
2021/04/28	5.1	56.11	3	57.60	57.00	2.1	17,969	0.01%
2021/04/27	12	57.72	10.3	58.23	57.20	1.7	17,973	0.01%
2021/04/26	21.1	59.05	38	59.28	57.90	-17	17,932	-0.09%
2021/04/23	8	54.79	3	55.33	55.80	5	17,023	0.03%
2021/04/22	12	55.20	25	55.31	53.00	-13	17,246	-0.08%
2021/04/21	3.1	55.77	13	55.74	55.30	-9.9	17,374	-0.06%
2021/04/20	24	57.63	36	56.92	56.40	-12	17,962	-0.07%
2021/04/19	36	56.16	37	56.08	56.50	-1	17,822	-0.01%
2021/04/16	7	57.77	52.4	57.17	56.80	-45.4	17,894	-0.25%
2021/04/15	29	56.93	28	58.06	58.30	1	18,926	0.01%
2021/04/14	8	56.25	8	56.02	56.20	0	19,774	0.00%
2021/04/13	15	57.84	46	57.28	56.00	-31	19,127	-0.16%
2021/04/12	85	58.83	81.5	61.03	58.90	3.5	18,691	0.02%
2021/04/09	52.5	57.39	21.2	57.20	57.30	31.3	17,768	0.18%
2021/04/08	106.1	58.77	107	59.40	58.50	-0.9	17,049	-0.01%	大買/大賣/
2021/04/07	27.2	54.07	81.6	55.05	55.70	-54.4	15,209	-0.36%
2021/04/06	18.2	48.99	37.3	49.71	50.70	-19.1	13,272	-0.14%
2021/04/01	2	46.30	6.4	46.22	46.10	-4.4	12,306	-0.04%
2021/03/31	3	45.53	0	0.00	45.30	3	12,198	0.02%
2021/03/30	2	45.95	0	0.00	45.80	2	12,179	0.02%
2021/03/29	5.4	45.27	0	0.00	45.75	5.4	12,107	0.04%
2021/03/26	12	45.00	5	45.10	45.55	7	12,100	0.06%
2021/03/25	6.9	44.53	11.2	44.28	44.20	-4.3	12,107	-0.04%
2021/03/24	2	45.05	5	45.14	45.05	-3	12,108	-0.02%
2021/03/23	3	45.63	1.4	45.66	45.65	1.6	12,143	0.01%
2021/03/22	5	45.88	4	45.88	45.80	1	12,126	0.01%
2021/03/19	2	46.33	2	46.38	45.95	0	12,181	0.00%
2021/03/18	1	47.60	12	47.15	46.80	-11	12,178	-0.09%
2021/03/17	0	0.00	2	46.38	46.30	-2	12,148	-0.02%
2021/03/16	3	45.80	2	45.80	45.75	1	12,224	0.01%
2021/03/15	5	45.73	1	46.15	46.05	4	12,296	0.03%
2021/03/12	22	45.85	11	46.00	45.80	11	12,346	0.09%
2021/03/11	14	47.34	6	47.03	46.30	8	12,673	0.06%
2021/03/10	20	46.42	15	47.02	47.00	5	12,736	0.04%
2021/03/09	13	45.87	3	46.03	45.75	10	12,712	0.08%
2021/03/08	45	46.44	3	46.12	46.25	42	12,814	0.33%
2021/03/05	11	45.61	18	45.20	45.70	-7	13,134	-0.05%
2021/03/04	8	46.50	4	46.34	46.15	4	13,551	0.03%
2021/03/03	15	46.95	23.2	46.26	47.10	-8.2	13,606	-0.06%
2021/03/02	2	47.98	11	47.36	46.85	-9	13,607	-0.07%
2021/02/26	1	47.55	3	47.62	48.40	-2	13,529	-0.01%
2021/02/25	18	47.36	7	47.45	47.70	11	13,563	0.08%
2021/02/24	13	47.48	19	47.98	46.80	-6	13,587	-0.04%
2021/02/23	13.2	47.96	14.3	48.02	47.90	-1.1	13,656	-0.01%
2021/02/22	17.1	47.87	11	48.57	48.60	6.1	13,745	0.04%
2021/02/19	8	45.31	1	45.20	45.70	7	14,229	0.05%
2021/02/18	24.1	46.01	7	45.83	46.00	17.1	14,850	0.12%
2021/02/17	21.4	44.50	2.3	44.38	45.30	19.2	14,789	0.13%
2021/02/05	33	42.73	3	42.90	42.90	30	14,707	0.20%
2021/02/04	2	42.68	3.1	42.93	42.50	-1.1	14,995	-0.01%
2021/02/03	5.4	42.53	6.3	42.72	42.40	-0.8	15,043	-0.01%
2021/02/02	10.9	43.47	6	43.40	43.20	4.9	15,072	0.03%
2021/02/01	3	42.52	7	42.16	43.40	-4	15,060	-0.03%
2021/01/29	2.5	44.76	2	44.40	43.90	0.5	14,927	0.00%
2021/01/28	22	45.35	2.1	45.30	45.00	19.9	14,845	0.13%
2021/01/27	2	47.18	1	47.45	46.85	1	14,729	0.01%
2021/01/26	6	47.33	1	48.35	47.15	5	14,693	0.03%
2021/01/25	4	47.93	2	48.40	48.35	2	14,641	0.01%
2021/01/22	1	47.50	19	48.08	48.75	-18	14,545	-0.12%
2021/01/21	10	48.50	0	0.00	47.80	10	14,489	0.07%
2021/01/20	3	48.82	152	47.92	47.75	-149	14,271	-1.04%	大賣/鉅額交易
2021/01/19	24	50.18	35	49.50	50.00	-11	14,077	-0.08%
2021/01/18	6	48.38	7	49.21	49.55	-1	13,862	-0.01%
2021/01/15	83	50.75	26	50.23	49.15	57	13,762	0.41%
2021/01/14	44	50.77	44	50.23	50.10	0	13,352	0.00%
2021/01/13	110.1	49.12	35	49.87	50.40	75.1	13,297	0.56%	大買/
2021/01/12	6	48.13	7	47.46	46.25	-1	12,807	-0.01%
2021/01/11	3	48.68	1	48.65	48.65	2	12,709	0.02%
2021/01/08	65	50.21	30	49.68	48.10	35	12,518	0.28%
2021/01/07	28	47.31	78	48.26	48.75	-50	11,205	-0.45%
2021/01/06	3	44.47	7	44.54	44.35	-4	10,130	-0.04%
2021/01/05	4.4	44.66	8	44.67	44.90	-3.6	10,164	-0.04%
2021/01/04	18	44.41	1.1	45.09	45.20	17	10,236	0.17%
2020/12/31	5	43.57	1	43.75	43.50	4	10,418	0.04%
2020/12/30	2	43.55	0	0.00	43.50	2	10,447	0.02%
2020/12/29	3	44.65	10	44.90	44.35	-7	10,435	-0.07%
2020/12/28	1	44.45	4	44.70	44.50	-3	10,393	-0.03%
2020/12/25	0	0.00	8	45.03	44.85	-8	10,409	-0.08%
2020/12/24	0	0.00	7	44.85	45.00	-7	10,430	-0.07%
2020/12/22	12	43.90	2	45.20	43.75	10	10,695	0.09%
2020/12/18	3	44.48	9	44.13	44.45	-6	10,865	-0.06%
2020/12/17	11	43.39	1	43.60	43.40	10	10,947	0.09%
2020/12/16	0	0.00	7	44.27	44.20	-7	11,040	-0.06%
2020/12/15	12	44.23	0	0.00	43.55	12	11,443	0.10%
2020/12/14	11	44.91	0	0.00	44.90	11	11,588	0.09%
2020/12/11	8	45.14	2	45.80	45.60	6	12,774	0.05%
2020/12/10	15	45.93	6	45.65	45.80	9	12,929	0.07%
2020/12/09	20	46.90	6	47.34	46.90	14	13,201	0.11%
2020/12/08	9	46.96	2	47.28	46.80	7	13,662	0.05%
2020/12/07	5	48.75	13	47.48	47.50	-8	14,401	-0.06%
2020/12/04	3	47.12	55	47.54	47.60	-52	14,226	-0.37%
2020/12/03	32	46.62	0	0.00	46.60	32	14,821	0.22%
2020/12/02	29	47.16	4	47.20	47.00	25	14,954	0.17%
2020/12/01	72	48.04	78.1	47.88	47.90	-6.1	14,996	-0.04%
2020/11/30	13	47.88	15	47.71	47.50	-2	14,698	-0.01%
2020/11/27	12	46.15	5	46.43	46.60	7	14,331	0.05%
2020/11/26	22	45.68	21	45.75	45.95	1	14,300	0.01%
2020/11/25	1	45.65	2	45.15	45.35	-1	14,366	-0.01%
2020/11/24	3	45.70	3	45.65	45.05	0	14,527	0.00%
2020/11/23	5	46.00	0	0.00	46.00	5	15,203	0.03%
2020/11/20	3	46.37	5	46.21	45.90	-2	15,209	-0.01%
2020/11/19	6	46.88	3	46.87	46.80	3	15,140	0.02%
2020/11/18	17	47.69	36	47.59	46.55	-19	15,155	-0.13%
2020/11/17	20.1	47.05	18	46.65	47.25	2.1	14,488	0.01%
2020/11/16	7	44.96	4	45.26	44.90	3	14,093	0.02%
2020/11/13	2	44.98	3	45.00	45.15	-1	14,087	-0.01%
2020/11/12	28	46.25	20	45.99	45.65	8	14,095	0.06%
2020/11/11	6	44.83	2	45.00	45.20	4	13,869	0.03%
2020/11/10	4	45.46	13	44.84	44.20	-9	13,909	-0.06%
2020/11/09	11	45.28	6	45.16	44.70	5	13,870	0.04%
2020/11/06	2	44.20	8	44.26	43.70	-6	13,774	-0.04%
2020/11/05	2	43.60	0	0.00	43.60	2	13,815	0.01%
2020/11/04	2	43.65	2	43.75	44.00	0	13,900	0.00%
2020/11/02	2	42.20	5	42.08	42.35	-3	14,218	-0.02%
2020/10/30	3	43.25	3	43.68	42.75	0	14,296	0.00%
2020/10/29	1	43.20	11	43.17	43.80	-10	14,494	-0.07%
2020/10/28	1	44.45	5	44.41	44.15	-4	14,865	-0.03%
2020/10/27	4	44.54	35	44.70	44.40	-31	14,978	-0.21%
2020/10/26	2	45.35	61	45.50	45.10	-59	15,208	-0.39%
2020/10/23	43	45.63	33	45.68	45.60	10	15,461	0.06%
2020/10/22	56	45.24	16	45.19	45.20	40	15,881	0.25%
2020/10/21	14	46.41	12	45.97	45.25	2	16,590	0.01%
2020/10/20	8	45.61	9	45.61	45.00	-1	16,924	-0.01%
2020/10/19	0	0.00	10	44.23	45.00	-10	17,990	-0.06%
2020/10/16	10	44.79	11	44.40	43.20	-1	18,492	-0.01%
2020/10/15	6	45.23	2	45.03	44.60	4	18,748	0.02%
2020/10/14	5	45.07	14	45.01	45.20	-9	19,042	-0.05%
2020/10/13	10	44.28	8	44.55	44.10	2	19,334	0.01%
2020/10/12	12	44.27	8	44.88	44.20	4	19,647	0.02%
2020/10/08	15	44.74	24	44.76	44.40	-9	20,085	-0.04%
2020/10/07	0	0.00	1	43.05	43.30	-1	20,792	0.00%
2020/10/06	1	42.95	5	42.85	43.05	-4	21,645	-0.02%
2020/10/05	5	42.25	2	42.20	42.15	3	22,185	0.01%
2020/09/30	1	42.00	3	42.40	42.45	-2	22,652	-0.01%
2020/09/29	10	41.88	0	0.00	41.90	10	23,236	0.04%
2020/09/28	3	41.95	3	42.43	42.15	0	24,542	0.00%
2020/09/25	13	41.46	5	42.47	41.10	8	25,757	0.03%
2020/09/24	8	42.19	600	41.74	41.50	-592	26,543	-2.23%	大賣/鉅額交易
2020/09/23	6	43.68	271	44.13	43.60	-265	27,294	-0.97%	大賣/鉅額交易
2020/09/22	12	44.08	2	43.88	44.05	10	28,013	0.04%
2020/09/21	33	46.27	5	45.73	45.05	28	28,112	0.10%
2020/09/18	3	45.67	10	45.50	45.60	-7	28,313	-0.02%
2020/09/17	5	45.15	7	44.93	44.85	-2	28,397	-0.01%
2020/09/16	667	46.75	46	47.38	44.80	621	28,682	2.17%	大買/鉅額交易
2020/09/15	5	45.45	12	45.26	45.60	-7	27,687	-0.03%
2020/09/14	223	45.30	9	44.95	45.35	214	27,735	0.77%	大買/鉅額交易
2020/09/11	18	44.77	499	44.17	43.55	-481	27,740	-1.73%	大賣/鉅額交易
2020/09/10	41	44.89	50	44.79	45.20	-9	27,334	-0.03%
2020/09/09	239	42.38	62	42.68	43.10	177	26,727	0.66%	大買/鉅額交易
2020/09/08	306	42.44	93	42.79	42.00	213	26,769	0.80%	大買/鉅額交易
2020/09/07	91	41.37	24	41.99	41.10	67	26,467	0.25%
2020/09/04	7	39.22	0	0.00	40.70	7	26,733	0.03%
2020/09/03	1	40.35	11	40.36	40.00	-10	26,980	-0.04%
2020/09/02	10	40.80	1	41.00	40.70	9	27,512	0.03%
2020/09/01	0	0.00	2	40.30	41.45	-2	27,554	-0.01%
2020/08/31	13	41.22	1	40.65	40.90	12	28,092	0.04%
2020/08/28	14	42.11	3	41.93	41.95	11	28,500	0.04%
2020/08/27	19	43.03	24	42.59	43.00	-5	28,745	-0.02%
2020/08/26	5	40.31	2	40.85	40.55	3	28,009	0.01%
2020/08/25	7	40.46	2	40.60	40.55	5	27,928	0.02%
2020/08/24	6	40.64	12	40.65	40.95	-6	27,802	-0.02%
2020/08/21	0	0.00	1	37.75	38.60	-1	27,556	0.00%
2020/08/20	9	36.32	53	36.14	36.00	-44	27,360	-0.16%
2020/08/19	4	39.83	3	40.70	39.80	1	27,072	0.00%
2020/08/18	14	40.98	12	40.68	40.65	2	26,969	0.01%
2020/08/17	2	40.65	3	40.90	41.60	-1	26,855	0.00%
2020/08/14	6	39.83	1	39.80	40.00	5	26,705	0.02%
2020/08/13	7	41.05	2	41.85	40.80	5	26,553	0.02%
2020/08/12	10	41.63	14	41.49	41.70	-4	26,458	-0.02%
2020/08/11	14	42.91	21	42.68	42.35	-7	26,375	-0.03%
2020/08/10	13	44.57	6	44.29	43.80	7	26,238	0.03%
2020/08/07	9	43.91	10	44.27	44.10	-1	26,110	0.00%
2020/08/06	29	44.43	0	0.00	43.30	29	25,941	0.11%
2020/08/05	6	45.00	1	44.95	44.90	5	25,721	0.02%
2020/08/04	16	46.00	9	45.88	45.50	7	25,608	0.03%
2020/08/03	51	45.26	58	45.12	45.00	-7	25,360	-0.03%
2020/07/31	1	43.50	3	43.03	43.50	-2	24,925	-0.01%
2020/07/30	11	43.17	10	43.13	42.85	1	24,777	0.00%
2020/07/29	56	43.13	52	41.65	42.05	4	24,471	0.02%
2020/07/28	21	42.78	7	42.45	42.45	14	24,103	0.06%
2020/07/27	22	43.27	10.4	43.55	41.30	11.6	23,559	0.05%
2020/07/24	17	45.56	12	46.21	45.25	5	22,739	0.02%
2020/07/23	108	48.56	169	46.31	46.40	-61	22,027	-0.28%	大買/大賣/
2020/07/22	24	47.98	19	48.45	48.90	5	20,659	0.02%
2020/07/21	10	46.91	7	47.20	46.50	3	20,015	0.02%
2020/07/20	13	46.36	7	46.83	46.00	6	19,641	0.03%
2020/07/17	14	48.07	10	48.33	47.95	4	19,257	0.02%
2020/07/16	26	49.70	7	49.26	49.90	19	18,808	0.10%
2020/07/15	14	49.48	22.1	50.69	48.00	-8.1	18,398	-0.04%
2020/07/14	101	51.26	37	50.61	49.55	64	17,841	0.36%	大買/
2020/07/13	38	50.06	46	50.29	51.70	-8	16,851	-0.05%
2020/07/10	30	46.48	31	47.40	47.00	-1	15,959	-0.01%
2020/07/09	20	49.30	25	50.24	48.00	-5	15,411	-0.03%
2020/07/08	9	50.73	4	50.85	50.40	5	14,907	0.03%
2020/07/07	101	51.05	80	51.06	49.55	21	14,327	0.15%	大買/
2020/07/06	42	50.43	80	50.92	51.20	-38	12,979	-0.29%
2020/07/03	38	44.65	29	44.32	46.60	9	11,693	0.08%
2020/07/02	16	42.06	36	42.24	42.40	-20	10,655	-0.19%
2020/07/01	9	39.63	18	39.86	39.90	-9	9,688	-0.09%
2020/06/30	24	37.35	15	37.92	37.50	9	8,861	0.10%
2020/06/29	15	37.55	9.1	37.09	36.45	5.9	8,584	0.07%
2020/06/24	6	40.21	6	40.32	39.10	0	8,190	0.00%
2020/06/23	25	40.87	14.1	40.05	40.00	10.9	7,657	0.14%
2020/06/22	13.1	40.94	8	40.81	41.35	5.1	7,114	0.07%
2020/06/19	7	41.17	4	41.40	40.30	3	6,872	0.04%
2020/06/18	4	39.54	7	38.21	40.45	-3	6,544	-0.05%
2020/06/17	9	36.30	10	36.24	37.00	-1	6,123	-0.02%
2020/06/16	0	0.00	11	36.90	36.35	-11	5,960	-0.18%
2020/06/15	14	36.23	13	37.03	35.80	1	5,797	0.02%
2020/06/12	48	34.59	5.7	35.68	36.50	42.3	5,526	0.76%
2020/06/11	121	32.74	10.2	33.10	33.45	110.8	5,069	2.19%	大買/鉅額交易
2020/06/10	31	36.19	36	35.91	36.15	-5	4,599	-0.11%
2020/06/09	50.1	36.21	24.9	36.29	37.00	25.2	4,236	0.60%
2020/06/08	5	33.65	84	33.65	33.65	-79	3,662	-2.16%
2020/06/05	14	29.39	41	30.43	30.60	-27	3,512	-0.77%
2020/06/04	17	25.65	20	25.16	27.85	-3	2,890	-0.10%
2020/06/03	28	25.16	10	24.99	25.35	18	2,383	0.76%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/29	1	20.00	0	0.00	19.90	1	1,838	0.05%
2020/05/28	0	0.00	0.2	19.90	19.90	-0.2	1,832	-0.01%
2020/05/25	1	19.75	0	0.00	19.80	1	1,852	0.05%
2020/05/15	0	0.00	6	19.85	19.65	-6	1,909	-0.31%
2020/04/30	1	19.60	0	0.00	19.40	1	1,916	0.05%
2020/04/17	0	0.00	1	19.60	19.20	-1	1,923	-0.05%
2020/04/14	0	0.00	1	19.40	19.05	-1	1,975	-0.05%
2020/03/27	1	16.20	1	16.05	15.80	0	1,986	0.00%
2020/03/26	1	16.30	0	0.00	16.00	1	1,971	0.05%
2020/03/19	0	0.00	2	15.00	14.00	-2	1,871	-0.11%
2020/03/18	1	16.25	1	16.25	15.55	0	1,800	0.00%
2020/03/17	0	0.00	4	16.29	16.20	-4	1,772	-0.23%
2020/03/13	0	0.00	1	17.30	18.60	-1	1,733	-0.06%
2020/03/12	0	0.00	21	19.55	19.20	-21	1,659	-1.27%
2020/03/11	0	0.00	0.7	21.15	21.20	-0.7	1,607	-0.04%
2020/03/10	2	21.20	0	0.00	21.15	2	1,593	0.13%
2020/03/09	0	0.00	3	22.20	21.65	-3	1,567	-0.19%
2020/02/24	0	0.00	2	22.50	22.40	-2	1,389	-0.14%
2020/02/18	0	0.00	5	22.10	22.20	-5	1,315	-0.38%
2020/02/14	1	22.20	0	0.00	22.40	1	1,243	0.08%
2020/02/13	0	0.00	1	21.80	21.70	-1	1,246	-0.08%
2020/02/03	7	20.66	0	0.00	20.50	7	1,253	0.56%
2020/01/31	0	0.00	2	21.45	21.40	-2	1,224	-0.16%
2020/01/20	2	22.25	0	0.00	22.25	2	1,170	0.17%
2020/01/07	0	0.00	2	22.75	22.60	-2	1,091	-0.18%
2020/01/06	6	22.93	0	0.00	22.95	6	1,037	0.58%
2020/01/02	1	22.65	0	0.00	22.45	1	917	0.11%
2019/12/31	1	22.45	17	22.45	22.45	-16	893	-1.79%
2019/12/27	17	22.40	0	0.00	22.30	17	942	1.80%
2019/11/29	1	21.65	0	0.00	21.60	1	1,559	0.06%
2019/11/27	0	0.00	2.4	21.36	21.50	-2.4	1,572	-0.15%
2019/11/22	2	21.20	0	0.00	21.15	2	1,623	0.12%
2019/11/21	0	0.00	10	21.10	21.10	-10	1,664	-0.60%
2019/11/04	2	23.00	0	0.00	23.00	2	1,949	0.10%
2019/11/01	10	23.05	0	0.00	22.80	10	2,016	0.50%
2019/10/31	0	0.00	11	23.00	22.95	-11	2,160	-0.51%
2019/10/29	0	0.00	4	22.70	22.60	-4	2,358	-0.17%
2019/10/24	0	0.00	1	22.55	22.55	-1	2,419	-0.04%
2019/10/23	0	0.00	1	22.75	22.75	-1	2,419	-0.04%
2019/10/21	0	0.00	3	23.15	23.25	-3	2,474	-0.12%
2019/10/18	0	0.00	1	22.90	22.90	-1	2,627	-0.04%
2019/10/17	0	0.00	12	22.95	22.95	-12	2,655	-0.45%
2019/10/03	0	0.00	3	23.70	23.30	-3	2,788	-0.11%
2019/10/02	0	0.00	8	23.34	23.20	-8	2,746	-0.29%
2019/10/01	0	0.00	1	23.25	23.25	-1	2,723	-0.04%
2019/09/27	0	0.00	10	23.60	23.55	-10	2,716	-0.37%
2019/09/26	5	23.80	10	23.90	23.90	-5	2,733	-0.18%
2019/09/24	1	23.80	12.1	23.97	23.55	-11.1	2,727	-0.41%
2019/09/23	10.1	23.70	6	23.53	23.80	4.1	2,627	0.16%
2019/09/17	0	0.00	3	22.45	22.50	-3	2,605	-0.12%
2019/09/05	0	0.00	1	22.30	22.25	-1	2,877	-0.03%
2019/09/03	0	0.00	6	22.20	22.25	-6	2,909	-0.21%
2019/09/02	5	21.90	0	0.00	21.95	5	2,923	0.17%
2019/08/29	0	0.00	1	21.75	21.70	-1	3,030	-0.03%
2019/08/27	2	22.00	1	21.80	21.85	1	3,275	0.03%
2019/08/26	1	21.90	0	0.00	21.90	1	3,272	0.03%
2019/08/13	22	22.88	0	0.00	22.70	22	3,515	0.63%
2019/08/12	0	0.00	1	22.65	22.30	-1	3,470	-0.03%
2019/08/08	5	22.20	0	0.00	22.05	5	3,428	0.15%
2019/08/06	8	22.30	8	21.76	21.90	0	3,419	0.00%
2019/08/02	1	23.50	6	22.55	22.55	-5	3,345	-0.15%
2019/07/31	2	23.80	2	23.55	23.55	0	3,224	0.00%
2019/07/26	0	0.00	15.8	22.40	22.40	-15.8	3,333	-0.48%
2019/07/24	15	22.42	0	0.00	22.40	15	3,310	0.45%
2019/07/18	2	21.93	0	0.00	21.90	2	3,066	0.07%
2019/07/16	15	21.65	0	0.00	21.55	15	2,970	0.50%
2019/07/11	0	0.00	1	21.30	21.25	-1	2,997	-0.03%
2019/07/03	2	21.25	3	21.30	21.20	-1	2,955	-0.03%
2019/07/01	1	20.80	0	0.00	21.00	1	2,898	0.03%
2019/06/27	4	21.40	0	0.00	21.30	4	2,835	0.14%
2019/06/25	8	21.64	5	21.39	21.45	3	2,804	0.11%
2019/06/24	3	20.60	0	0.00	20.70	3	2,714	0.11%
2019/06/14	0	0.00	2	21.75	21.80	-2	2,636	-0.08%
2019/06/13	5	22.25	6	22.08	21.80	-1	2,606	-0.04%
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%
2019/06/03	2	20.75	3	21.03	21.20	-1	2,113	-0.05%
2019/05/31	0	0.00	2	20.40	20.40	-2	1,998	-0.10%
2019/05/22	2	20.15	2	20.15	19.95	0	1,804	0.00%
2019/05/15	10	19.20	0	0.00	19.00	10	1,690	0.59%
2019/05/10	2	19.75	8	19.76	19.30	-6	1,624	-0.37%
2019/05/09	2	20.20	0	0.00	20.20	2	1,561	0.13%
2019/05/08	0	0.00	1	20.25	19.95	-1	1,494	-0.07%
2019/05/07	0	0.00	5	20.50	20.25	-5	1,473	-0.34%
2019/05/03	4	18.55	7	18.71	19.00	-3	1,204	-0.25%
2019/04/30	0	0.00	4	18.80	18.75	-4	1,141	-0.35%
2019/04/29	0	0.00	1	18.80	18.70	-1	1,136	-0.09%
2019/04/22	0.1	18.65	0	0.00	18.75	0.1	1,180	0.00%
2019/04/19	0	0.00	5	18.90	18.85	-5	1,174	-0.43%
2019/04/18	2	19.30	0	0.00	18.80	2	1,170	0.17%
2019/04/16	3	18.60	15	18.60	18.60	-12	1,101	-1.09%
2019/04/11	0	0.00	1	18.80	18.60	-1	1,132	-0.09%
2019/04/03	2	18.60	0	0.00	18.55	2	1,065	0.19%
2019/04/02	0	0.00	8	18.60	18.60	-8	1,060	-0.75%
2019/03/28	0	0.00	2	18.60	18.60	-2	1,042	-0.19%
2019/03/27	0	0.00	9	18.72	18.70	-9	1,037	-0.87%
2019/03/26	0	0.00	14	18.70	18.70	-14	1,061	-1.32%
2019/03/19	5	19.00	5	19.50	19.40	0	1,057	0.00%
2019/03/18	0	0.00	3	18.50	18.55	-3	979	-0.31%
2019/03/15	1	18.60	0	0.00	18.60	1	1,002	0.10%
2019/03/14	1	18.65	2	18.90	18.60	-1	1,002	-0.10%
2019/03/12	1	18.55	0	0.00	18.65	1	1,012	0.10%
2019/03/11	6	18.58	0	0.00	18.60	6	1,011	0.59%
2019/03/08	1	18.60	5	18.62	18.60	-4	1,022	-0.39%
2019/03/07	0	0.00	1	18.65	18.60	-1	1,016	-0.10%
2019/03/06	6	18.72	7	18.95	18.65	-1	1,035	-0.10%
2019/03/04	2	18.68	0	0.00	18.75	2	1,015	0.20%
2019/02/27	2	18.90	0	0.00	18.80	2	1,000	0.20%
2019/02/25	3	18.98	0	0.00	18.55	3	956	0.31%
2019/02/21	1	19.40	0	0.00	19.40	1	915	0.11%
2019/02/18	2	19.30	0	0.00	19.30	2	854	0.23%
2019/02/14	0	0.00	3	19.32	19.35	-3	856	-0.35%
2019/02/13	1	19.05	0	0.00	19.25	1	859	0.12%
2019/01/30	1	19.00	0	0.00	18.95	1	860	0.12%
2019/01/29	1	19.10	0	0.00	19.00	1	868	0.12%
2019/01/22	0	0.00	3	19.20	19.30	-3	922	-0.33%
2019/01/21	1	19.35	0	0.00	19.35	1	961	0.10%
2019/01/18	0	0.00	20	19.35	19.45	-20	1,009	-1.98%
2019/01/15	0	0.00	2	20.00	19.55	-2	1,039	-0.19%
2019/01/10	10	18.46	1	18.35	18.35	9	979	0.92%
2019/01/07	0	0.00	10	18.04	18.00	-10	1,015	-0.98%
2019/01/04	3	17.90	0	0.00	17.90	3	1,038	0.29%
2019/01/03	1	18.30	1	18.40	18.10	0	1,119	0.00%
2018/12/26	15	18.37	0	0.00	18.10	15	1,191	1.26%
2018/12/24	2	18.65	10	18.55	18.65	-8	1,299	-0.62%
2018/12/22	0	0.00	2.2	18.64	18.65	-2.2	1,316	-0.17%
2018/12/20	0	0.00	6	18.55	18.45	-6	1,378	-0.44%
2018/12/19	0	0.00	11	18.94	18.65	-11	1,390	-0.79%
2018/12/18	0	0.00	2	19.53	19.50	-2	1,384	-0.14%
2018/12/17	2	20.13	0	0.00	19.80	2	1,381	0.14%
2018/12/14	1	19.85	0	0.00	19.90	1	1,380	0.07%
2018/12/13	0	0.00	9	19.85	19.85	-9	1,384	-0.65%
2018/12/11	0	0.00	3	19.83	19.55	-3	1,395	-0.22%
2018/12/10	5	20.11	0	0.00	20.10	5	1,395	0.36%
2018/12/06	1	19.70	3	19.97	19.55	-2	1,384	-0.14%
2018/12/03	3	19.80	0	0.00	19.85	3	1,482	0.20%
2018/11/28	2	19.10	0	0.00	19.05	2	1,849	0.11%
2018/11/27	0	0.00	2	19.00	19.00	-2	1,862	-0.11%
2018/11/14	6	18.85	0	0.00	18.90	6	1,885	0.32%
2018/11/12	0	0.00	3	18.55	18.50	-3	1,891	-0.16%
2018/10/31	8	17.00	8	17.30	17.45	0	1,902	0.00%
2018/10/29	1	16.90	2	16.63	16.60	-1	1,882	-0.05%
2018/10/24	10	19.30	10	19.20	19.30	0	1,851	0.00%
2018/10/23	2	19.65	15	19.20	19.20	-13	1,851	-0.70%
2018/10/18	0	0.00	5	19.80	19.80	-5	1,887	-0.26%
2018/10/17	0	0.00	1	19.80	19.80	-1	1,893	-0.05%
2018/10/11	3	19.40	2	19.05	19.05	1	1,930	0.05%
2018/10/09	5	21.00	1	20.95	21.00	4	1,852	0.22%
2018/10/04	0	0.00	4	21.40	21.30	-4	1,813	-0.22%
2018/10/03	1	22.25	4	22.14	22.10	-3	1,801	-0.17%
2018/09/28	1	21.45	0	0.00	21.50	1	1,743	0.06%
2018/09/25	3	21.13	0	0.00	21.10	3	1,746	0.17%
2018/09/20	0	0.00	7	20.70	20.60	-7	1,743	-0.40%
2018/09/19	0	0.00	6	20.75	20.80	-6	1,740	-0.34%
2018/09/14	5	21.00	0	0.00	21.00	5	1,785	0.28%
2018/09/13	0	0.00	11	20.75	20.70	-11	1,794	-0.61%
2018/09/11	0	0.00	2	20.73	20.70	-2	1,848	-0.11%
2018/09/10	3	20.70	0	0.00	20.40	3	1,876	0.16%
2018/09/07	6	21.78	0	0.00	21.55	6	2,132	0.28%
2018/09/06	10	22.63	0	0.00	22.55	10	2,131	0.47%
2018/09/05	8	22.87	3	22.98	22.90	5	2,100	0.24%
2018/09/04	1	21.50	0	0.00	22.10	1	1,916	0.05%
2018/09/03	10	21.10	1	21.10	20.85	9	1,851	0.49%
2018/08/27	1	20.75	0	0.00	20.75	1	2,055	0.05%
2018/08/24	0	0.00	1	20.35	20.50	-1	2,170	-0.05%
2018/08/23	1	20.40	0	0.00	20.55	1	2,261	0.04%
2018/08/21	12	20.34	2	20.35	20.35	10	2,337	0.43%
2018/08/17	1	20.55	1	20.35	20.35	0	2,417	0.00%
2018/08/16	3	20.55	4	20.33	20.55	-1	2,439	-0.04%
2018/08/15	6	20.35	5	20.55	20.55	1	2,474	0.04%
2018/08/14	5	20.70	0	0.00	20.75	5	2,591	0.19%
2018/08/13	1	20.95	1	20.60	20.60	0	2,678	0.00%
2018/08/03	0	0.00	1	21.50	21.65	-1	3,363	-0.03%
2018/08/02	0	0.00	7	21.86	21.40	-7	3,372	-0.21%
2018/08/01	1	21.25	2	21.40	21.10	-1	3,328	-0.03%
2018/07/31	2	21.20	7	21.24	21.30	-5	3,341	-0.15%
2018/07/30	1	21.35	2	21.15	21.15	-1	3,374	-0.03%
2018/07/27	0	0.00	1	21.50	21.70	-1	3,507	-0.03%
2018/07/25	4	21.00	4	20.88	20.70	0	3,543	0.00%
2018/07/24	2	20.30	1	20.75	20.60	1	3,579	0.03%
2018/07/23	6	20.53	0	0.00	20.25	6	3,597	0.17%
2018/07/20	2	21.13	2	20.80	20.75	0	3,586	0.00%
2018/07/19	0	0.00	1	21.35	21.20	-1	3,574	-0.03%
2018/07/18	1	21.10	0	0.00	21.00	1	3,597	0.03%
2018/07/16	0	0.00	1	21.95	21.55	-1	3,631	-0.03%
2018/07/12	0	0.00	7	21.79	21.80	-7	3,723	-0.19%
2018/07/11	2	22.10	1	22.15	21.80	1	3,750	0.03%
2018/07/10	2	21.90	0	0.00	21.75	2	3,770	0.05%
2018/07/05	0	0.00	5	21.44	21.45	-5	3,885	-0.13%
2018/07/04	2	21.20	2	21.25	21.20	0	3,886	0.00%
2018/07/03	0	0.00	2	21.80	21.20	-2	3,863	-0.05%
2018/07/02	3	22.12	1	21.70	21.70	2	3,884	0.05%
2018/06/29	0	0.00	1	21.90	22.00	-1	3,887	-0.03%
2018/06/28	4	21.65	0	0.00	21.55	4	3,891	0.10%
2018/06/27	2	21.60	1	21.85	21.80	1	3,917	0.03%
2018/06/26	2	21.65	0	0.00	21.55	2	3,967	0.05%
2018/06/22	4	22.49	1	22.50	22.35	3	3,980	0.08%
2018/06/20	2	22.75	2	22.55	22.70	0	4,077	0.00%
2018/06/19	0	0.00	6	23.43	23.20	-6	4,089	-0.15%
2018/06/15	12	24.45	0	0.00	23.30	12	4,109	0.29%
2018/06/14	2	23.38	4	23.29	23.55	-2	3,840	-0.05%
2018/06/13	2	23.13	0	0.00	23.10	2	3,829	0.05%
2018/06/12	1	23.25	0	0.00	23.25	1	3,865	0.03%
2018/06/11	0	0.00	2	23.18	23.05	-2	3,818	-0.05%
2018/06/07	2	23.03	7	23.00	22.95	-5	3,887	-0.13%
2018/06/05	1	23.75	1	23.45	23.15	0	4,097	0.00%
2018/06/04	4	24.04	5	24.08	23.75	-1	4,243	-0.02%
2018/06/01	2	23.40	2	23.70	23.40	0	4,513	0.00%
2018/05/31	0	0.00	1	23.45	23.00	-1	4,763	-0.02%
2018/05/30	0	0.00	1	22.55	22.60	-1	4,862	-0.02%
2018/05/29	1	22.80	0	0.00	22.80	1	4,869	0.02%
2018/05/28	5	23.38	1	23.10	23.10	4	4,849	0.08%
2018/05/25	0	0.00	1	22.85	22.85	-1	4,814	-0.02%
2018/05/24	2	22.65	42	22.71	22.60	-40	4,837	-0.83%
2018/05/22	10	23.67	2	23.35	23.00	8	4,946	0.16%
2018/05/21	6	23.27	0	0.00	23.10	6	4,860	0.12%
2018/05/18	1	24.20	1	23.80	23.50	0	4,798	0.00%
2018/05/17	46	23.92	25	24.00	24.00	21	4,747	0.44%
2018/05/16	4	22.24	3	22.23	21.85	1	4,391	0.02%
2018/05/15	0	0.00	2	22.73	22.55	-2	4,409	-0.05%
2018/05/14	2	22.40	0	0.00	22.70	2	4,493	0.04%
2018/05/04	11	22.51	0	0.00	22.40	11	4,749	0.23%
2018/05/02	11	21.58	10	21.75	21.85	1	4,773	0.02%
2018/04/30	0.2	21.45	2	21.03	21.55	-1.8	4,800	-0.04%
2018/04/25	1	20.50	0	0.00	20.50	1	5,058	0.02%
2018/04/24	1	20.60	30	20.67	20.55	-29	5,130	-0.57%
2018/04/23	3	21.30	8	21.42	21.30	-5	5,184	-0.10%
2018/04/20	6	21.66	0	0.00	21.30	6	5,303	0.11%
2018/04/19	4	21.39	2	21.80	21.35	2	5,381	0.04%
2018/04/18	5	21.60	2	22.00	21.30	3	5,416	0.06%
2018/04/17	0	0.00	3	22.02	21.90	-3	5,545	-0.05%
2018/04/16	7	22.19	4	22.66	22.00	3	5,745	0.05%
2018/04/13	7	22.77	0	0.00	22.65	7	5,892	0.12%
2018/04/12	20	23.95	5	23.55	23.30	15	6,392	0.23%
2018/04/11	13	23.03	2	22.90	22.90	11	6,442	0.17%
2018/04/09	3	21.80	1	22.00	22.10	2	6,857	0.03%
2018/04/03	9	21.80	0	0.00	22.00	9	7,239	0.12%
2018/04/02	3	22.25	4	22.41	22.40	-1	7,410	-0.01%
2018/03/31	0	22.15	0	0.00	22.15	0	7,969	0.00%
2018/03/29	1	21.70	0	0.00	21.65	1	8,384	0.01%
2018/03/28	2	22.23	0	0.00	22.20	2	8,581	0.02%
2018/03/27	1	22.85	4	22.94	22.85	-3	8,554	-0.04%
2018/03/26	3	22.58	2	22.75	22.70	1	8,541	0.01%
2018/03/23	37	22.78	26	22.41	22.30	11	8,559	0.13%
2018/03/22	4	23.71	5	23.35	23.35	-1	8,495	-0.01%
2018/03/21	6	24.10	0	0.00	24.20	6	8,472	0.07%
2018/03/20	0	0.00	2	23.70	23.65	-2	8,406	-0.02%
2018/03/19	0	0.00	1	23.80	23.80	-1	8,398	-0.01%
2018/03/16	1	24.50	12.8	24.61	24.15	-11.8	8,373	-0.14%
2018/03/15	8	24.51	0	0.00	24.50	8	8,416	0.10%
2018/03/13	0	0.00	2	24.80	24.40	-2	8,433	-0.02%
2018/03/12	0	0.00	2	25.80	25.10	-2	8,343	-0.02%
2018/03/09	0	0.00	1	25.10	25.25	-1	8,241	-0.01%
2018/03/08	0	0.00	2	25.55	25.55	-2	8,076	-0.02%
2018/03/07	7	25.66	22	25.95	24.10	-15	7,887	-0.19%
2018/03/06	2	24.35	6	24.87	25.00	-4	7,555	-0.05%
2018/03/05	5	22.95	0	0.00	23.30	5	7,214	0.07%
2018/03/02	0	0.00	1	22.15	22.00	-1	7,038	-0.01%
2018/02/27	1	21.80	0	0.00	21.65	1	7,081	0.01%
2018/02/26	6	22.53	0	0.00	22.10	6	7,122	0.08%
2018/02/23	0	0.00	1	22.65	22.60	-1	7,427	-0.01%
2018/02/22	0	0.00	1	22.30	21.75	-1	7,604	-0.01%
2018/02/21	1	21.00	0.4	21.80	21.90	0.6	7,570	0.01%
2018/02/09	27	20.41	8	20.14	20.20	19	7,500	0.25%
2018/02/08	0	0.00	7	21.48	21.35	-7	7,409	-0.09%
2018/02/07	6	21.30	2	22.43	21.10	4	7,368	0.05%
2018/02/06	7	21.58	29	21.99	21.10	-22	7,317	-0.30%
2018/02/05	4	22.65	0	0.00	23.00	4	7,230	0.06%
2018/02/02	1	22.20	15	22.37	23.05	-14	7,178	-0.20%
2018/02/01	33	22.34	0	0.00	22.00	33	7,106	0.46%
2018/01/30	9	21.97	13	22.90	21.90	-4	6,979	-0.06%
2018/01/29	0	0.00	15	23.15	23.35	-15	6,871	-0.22%
2018/01/26	6	23.58	0	0.00	23.50	6	6,808	0.09%
2018/01/25	0.1	24.10	3	24.80	24.20	-2.9	6,743	-0.04%
2018/01/24	6.1	23.49	11	24.10	24.00	-4.9	6,615	-0.07%
2018/01/23	22	24.44	21	24.52	24.00	1	6,549	0.02%
2018/01/22	15	23.97	16.9	24.13	24.65	-1.9	6,448	-0.03%
2018/01/19	8	23.30	9	23.30	23.25	-1	6,291	-0.02%
2018/01/18	0	0.00	22	23.43	23.20	-22	6,251	-0.35%
2018/01/17	12	23.66	0	0.00	23.60	12	6,174	0.19%
2018/01/16	8	24.59	7	24.37	24.10	1	6,093	0.02%
2018/01/15	11	23.78	16	23.77	24.10	-5	5,959	-0.08%
2018/01/12	21	24.69	2	24.98	24.30	19	5,873	0.32%
2018/01/11	9	24.43	5	24.41	24.40	4	5,785	0.07%
2018/01/10	5	25.50	10	25.50	25.40	-5	5,614	-0.09%
2018/01/09	17	24.63	15	24.73	25.00	2	5,404	0.04%
2018/01/08	19	24.62	12.4	25.32	24.15	6.6	5,228	0.13%
2018/01/05	1.1	23.98	5.9	23.93	24.00	-4.8	4,691	-0.10%
2018/01/04	34	24.79	34.8	23.29	24.30	-0.8	4,591	-0.02%
2018/01/03	17	23.81	6.8	23.87	24.00	10.2	4,367	0.23%
2018/01/02	8	22.48	7	22.36	23.15	1	4,105	0.02%