光洋科 (1785)-元大-樹林券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
46.95
漲跌
▲2.45
漲幅
+5.51%
成交量
21,179張
產業
上櫃其他電子類股
751人加入追蹤

立即追蹤
本地時間:14:30

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

光洋科 (1785)籌碼相關－元大-樹林券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-樹林券商分點個股進出
元大-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/21	38	46.49	19.6	46.61	46.95	18.4	9,706	0.19%
2024/05/20	4.1	44.43	4.1	44.45	44.50	0	9,498	0.00%
2024/05/17	2.1	44.03	0	0.00	43.80	2.1	9,342	0.02%
2024/05/16	11	45.37	2	45.43	44.90	9	9,325	0.10%
2024/05/15	0	0.00	5	44.82	44.60	-5	9,491	-0.05%
2024/05/14	0	0.00	0.1	44.35	44.00	-0.1	9,650	0.00%
2024/05/13	3	43.83	5.1	44.00	44.20	-2.1	9,630	-0.02%
2024/05/10	0.1	42.90	0	0.00	42.95	0.1	9,582	0.00%
2024/05/09	0.1	43.70	0	0.00	43.00	0.1	9,551	0.00%
2024/05/08	0	0.00	0.1	44.16	44.45	-0.1	9,508	0.00%
2024/05/07	1	42.84	0	0.00	42.80	1	9,450	0.01%
2024/05/06	6.2	43.26	0	0.00	43.15	6.2	9,433	0.07%
2024/05/03	8.2	44.40	0	0.00	43.40	8.2	9,391	0.09%
2024/05/02	9	44.52	0	0.00	44.70	9	9,343	0.10%
2024/04/30	1.1	44.66	1	44.55	44.50	0.1	9,349	0.00%
2024/04/26	1	44.40	0	0.00	44.40	1	9,390	0.01%
2024/04/25	1	44.45	0	0.00	44.40	1	9,368	0.01%
2024/04/22	0	0.00	5.4	44.27	44.20	-5.4	9,274	-0.06%
2024/04/19	8.1	45.97	1	45.80	46.25	7.1	9,165	0.08%
2024/04/18	6.1	48.13	4	47.93	47.80	2.1	8,999	0.02%
2024/04/17	7	49.09	9	48.97	48.95	-2	8,892	-0.02%
2024/04/16	52	48.38	199	47.88	47.30	-147	8,740	-1.68%	大賣/鉅額交易
2024/04/15	40	50.77	41.2	50.04	48.75	-1.2	8,511	-0.01%
2024/04/11	9.2	48.09	2	48.25	48.10	7.2	7,909	0.09%
2024/04/10	5	49.57	2	49.40	49.05	3	7,808	0.04%
2024/04/09	12	49.14	30	49.45	49.60	-18	7,656	-0.24%
2024/04/03	3	47.57	0	0.00	47.90	3	7,262	0.04%
2024/04/02	5	47.94	0	0.00	47.85	5	7,177	0.07%
2024/04/01	13	48.81	4	48.90	48.55	9	7,064	0.13%
2024/03/29	8	49.08	7	49.71	49.55	1	6,895	0.01%
2024/03/28	27	51.61	25.4	51.16	49.55	1.6	6,529	0.02%
2024/03/27	4.3	49.05	12.1	49.49	50.10	-7.8	5,985	-0.13%
2024/03/26	13	47.98	21	47.76	47.40	-8	5,732	-0.14%
2024/03/25	13.1	48.34	18.5	48.61	48.60	-5.4	5,586	-0.10%
2024/03/22	8	49.33	16	49.73	49.00	-8	5,434	-0.15%
2024/03/21	48.6	50.99	44.2	51.07	50.00	4.4	5,201	0.08%
2024/03/20	39.1	49.71	43	49.45	49.55	-3.9	4,624	-0.08%
2024/03/19	15	46.64	14.1	46.65	46.25	1	3,990	0.02%
2024/03/18	2.2	44.85	5.1	44.70	44.95	-2.9	3,809	-0.08%
2024/03/15	1	44.25	0	0.00	43.50	1	3,753	0.03%
2024/03/14	0	0.00	2	43.95	44.25	-2	3,720	-0.05%
2024/03/13	1	44.35	1	44.60	43.70	0	3,689	0.00%
2024/03/12	6	42.83	3	43.32	43.70	3	3,626	0.08%
2024/03/11	23	43.19	1.1	43.30	42.90	21.9	3,608	0.61%
2024/03/08	5.1	45.08	15.1	44.29	44.00	-10	3,594	-0.28%
2024/03/07	38.2	47.57	23.4	47.76	46.20	14.9	3,465	0.43%
2024/03/06	1	44.80	5	45.03	45.90	-4	2,950	-0.14%
2024/03/05	6	44.89	0	0.00	44.85	6	2,880	0.21%
2024/03/04	13	45.10	3	45.35	45.30	10	2,797	0.36%
2024/03/01	2	44.13	0	0.00	43.90	2	2,656	0.08%
2024/02/29	1	43.75	0	0.00	44.25	1	2,641	0.04%
2024/02/27	1	43.55	32	44.14	43.40	-31	2,606	-1.19%
2024/02/26	7	44.37	5	44.46	44.50	2	2,614	0.08%
2024/02/23	28.1	42.89	15	42.78	42.65	13.1	2,586	0.51%
2024/02/22	4.1	44.04	0	0.00	43.35	4.1	2,538	0.16%
2024/02/21	9	44.67	1	44.25	44.50	8	2,499	0.32%
2024/02/20	0	0.00	5	43.61	43.50	-5	2,392	-0.21%
2024/02/19	7	43.43	3	43.48	43.35	4	2,339	0.17%
2024/02/16	10	43.93	21	44.32	44.15	-11	2,236	-0.49%
2024/02/15	18	41.30	10.1	41.80	42.15	7.9	1,977	0.40%
2024/02/05	4	38.93	400	38.96	39.00	-396	1,781	-22.23%	大賣/鉅額交易
2024/01/31	0	0.00	1	39.60	39.45	-1	1,862	-0.05%
2024/01/30	0.1	39.50	0	0.00	39.40	0.1	1,904	0.01%
2024/01/29	1	40.25	1.1	40.32	40.05	-0.1	2,053	0.00%
2024/01/26	0	0.00	3	39.82	40.20	-3	2,018	-0.15%
2024/01/25	0.1	39.80	0	0.00	39.75	0.1	2,014	0.00%
2024/01/24	0	0.00	1.1	40.42	40.05	-1.1	2,009	-0.05%
2024/01/23	1	39.20	17.3	39.93	39.85	-16.3	2,068	-0.79%
2024/01/22	4	38.80	1.3	39.05	38.75	2.7	2,115	0.13%
2024/01/19	0	0.00	0.6	37.88	38.05	-0.6	2,129	-0.03%
2024/01/17	2	37.58	0	0.00	37.10	2	2,362	0.09%
2024/01/16	0.1	37.95	0	0.00	37.85	0.1	2,403	0.00%
2024/01/12	0	38.20	0	0.00	37.95	0	2,836	0.00%
2024/01/11	0	0.00	0	38.30	38.25	0	2,863	0.00%
2024/01/10	0	0.00	0.1	38.20	38.00	-0.1	2,889	0.00%
2024/01/09	10.1	37.85	0	0.00	37.85	10.1	2,904	0.35%
2024/01/05	0.1	38.45	0	0.00	38.30	0.1	2,978	0.00%
2024/01/03	2	38.30	0	0.00	38.65	2	3,031	0.07%
2024/01/02	1	38.75	0	0.00	38.80	1	3,019	0.03%
2023/12/29	2.1	38.90	0	0.00	38.85	2.1	3,022	0.07%
2023/12/28	1	39.50	1	39.15	39.15	0	3,006	0.00%
2023/12/27	0	0.00	0.1	39.25	38.90	-0.1	3,000	0.00%
2023/12/25	0.1	38.95	2	38.95	38.80	-1.9	2,992	-0.06%
2023/12/21	2	39.05	0	0.00	39.00	2	2,986	0.07%
2023/12/15	0	0.00	0.3	40.15	40.10	-0.3	2,964	-0.01%
2023/12/13	0	0.00	2	39.85	39.75	-2	2,957	-0.07%
2023/12/08	0	0.00	4	39.20	39.00	-4	2,957	-0.14%
2023/12/07	3	39.18	0	0.00	39.10	3	2,936	0.10%
2023/12/06	3	39.50	1	39.35	39.35	2	2,924	0.07%
2023/12/05	2	40.20	0	0.00	39.90	2	2,901	0.07%
2023/12/04	2	40.30	8	41.05	41.25	-6	2,848	-0.21%
2023/12/01	3	40.40	10	40.10	40.10	-7	2,772	-0.25%
2023/11/29	0	0.00	2	41.20	40.30	-2	2,772	-0.07%
2023/11/27	2.3	40.54	15	40.45	39.90	-12.8	2,788	-0.46%
2023/11/24	0	0.00	7.5	40.99	40.70	-7.5	2,759	-0.27%
2023/11/23	16	41.77	22	41.07	40.85	-6	2,742	-0.22%
2023/11/22	4	40.90	12	41.17	41.15	-8	2,657	-0.30%
2023/11/21	1	40.50	9	40.71	40.50	-8	2,587	-0.31%
2023/11/20	12	40.68	1	40.65	40.55	11	2,567	0.43%
2023/11/17	0	0.00	1	40.05	40.05	-1	2,520	-0.04%
2023/11/16	6	39.55	1	39.55	39.60	5	2,493	0.20%
2023/11/14	0	0.00	0.1	39.25	39.25	-0.1	2,516	0.00%
2023/11/13	2	38.30	1	38.45	38.40	1	2,500	0.04%
2023/11/10	2.1	38.46	4	38.40	38.10	-1.9	2,487	-0.08%
2023/11/09	0.1	39.05	0	0.00	39.05	0.1	2,462	0.00%
2023/11/08	6	39.46	0	0.00	39.35	6	2,489	0.24%
2023/11/07	2	39.93	0	0.00	40.05	2	2,471	0.08%
2023/11/06	10	40.91	12	40.74	40.80	-2	2,458	-0.08%
2023/11/03	50	39.50	0	0.00	39.45	50	2,315	2.16%
2023/11/02	31	39.37	2	39.30	39.10	29	2,323	1.25%
2023/11/01	20	38.90	1	39.25	39.25	19	2,389	0.80%
2023/10/31	5	39.63	2.1	40.63	39.10	2.9	2,725	0.11%
2023/10/30	44	40.41	9	40.40	40.80	35	3,481	1.01%
2023/10/27	1	39.85	1	39.40	39.40	0	3,366	0.00%
2023/10/26	9	39.89	4	39.98	40.00	5	3,376	0.15%
2023/10/25	458.1	40.56	9	40.47	40.20	449.1	3,416	13.15%	大買/鉅額交易
2023/10/24	4	39.39	4	39.45	39.20	0	3,341	0.00%
2023/10/23	25	39.96	29	40.10	39.70	-4	3,298	-0.12%
2023/10/20	17	40.06	14.1	39.83	39.65	2.9	3,099	0.09%
2023/10/19	1	38.90	1.1	38.80	38.80	-0.1	2,914	0.00%
2023/10/18	2.1	38.68	3	38.23	38.05	-0.9	2,917	-0.03%
2023/10/17	0	0.00	5	38.75	38.60	-5	2,897	-0.17%
2023/10/16	1	38.85	1.1	38.61	38.40	-0.1	2,903	0.00%
2023/10/13	1	38.25	1	38.20	38.20	0	2,875	0.00%
2023/10/12	0	0.00	4.2	38.00	38.05	-4.2	2,888	-0.15%
2023/10/11	4.2	37.66	2	37.80	37.40	2.2	2,880	0.08%
2023/10/06	0	0.00	0.1	37.30	37.25	-0.1	2,887	0.00%
2023/10/02	0	0.00	1	36.80	36.80	-1	3,285	-0.03%
2023/09/28	1	36.15	0	0.00	36.45	1	3,331	0.03%
2023/09/21	0.3	37.13	0	0.00	36.95	0.3	3,464	0.01%
2023/09/20	0.5	37.42	0	0.00	37.20	0.5	3,509	0.01%
2023/09/18	1	38.15	1.4	37.93	37.85	-0.4	3,821	-0.01%
2023/09/15	6	37.89	1	37.55	37.75	5	3,803	0.13%
2023/09/14	0	0.00	0.1	37.80	37.75	-0.1	3,806	0.00%
2023/09/13	4	37.30	0.1	37.45	37.60	3.9	3,804	0.10%
2023/09/12	0	0.00	0	37.45	37.20	0	3,819	0.00%
2023/09/08	0.1	36.85	2	36.85	37.00	-1.9	3,914	-0.05%
2023/09/07	0.1	37.15	0	0.00	37.20	0.1	4,142	0.00%
2023/09/05	0	0.00	0.1	37.60	37.65	-0.1	4,174	0.00%
2023/09/04	1	37.30	2	37.47	37.60	-1	4,203	-0.02%
2023/09/01	0	0.00	17	37.21	37.25	-17	4,357	-0.39%
2023/08/31	5	36.30	1.2	36.80	37.50	3.8	4,358	0.09%
2023/08/30	1	36.35	0	36.45	36.30	1	4,342	0.02%
2023/08/29	0	0.00	1	36.20	36.30	-1	4,357	-0.02%
2023/08/28	0	0.00	0	36.30	36.30	0	4,376	0.00%
2023/08/18	12	36.02	0	0.00	35.60	12	4,850	0.25%
2023/08/15	1	35.60	1	35.50	35.50	0	4,916	0.00%
2023/08/11	1.3	36.35	0	0.00	36.40	1.3	4,859	0.03%
2023/08/10	2.1	37.46	2	37.20	37.10	0.1	4,828	0.00%
2023/08/09	4	37.41	2	37.30	37.15	2	4,791	0.04%
2023/08/08	0	0.00	0.1	37.70	37.75	-0.1	4,765	0.00%
2023/08/07	1.1	37.20	3	37.40	37.55	-1.9	4,735	-0.04%
2023/08/04	17.3	37.45	39	37.37	37.25	-21.7	4,646	-0.47%
2023/08/02	52	40.96	59.1	40.91	41.35	-7.1	4,297	-0.17%
2023/08/01	0.1	37.60	0	0.00	37.70	0.1	3,447	0.00%
2023/07/31	0	0.00	1.1	38.51	37.60	-1.1	3,499	-0.03%
2023/07/28	7.1	37.79	4	37.80	37.80	3.1	3,457	0.09%
2023/07/27	0	0.00	3	37.69	38.20	-3	3,365	-0.09%
2023/07/26	1	36.25	1	35.90	36.15	0	3,277	0.00%
2023/07/25	4	36.09	2	36.10	36.15	2	3,276	0.06%
2023/07/24	4.4	35.74	0	0.00	35.60	4.4	3,270	0.13%
2023/07/21	0.2	36.88	1	36.80	36.60	-0.8	3,243	-0.02%
2023/07/20	1	37.25	0	0.00	37.50	1	3,245	0.03%
2023/07/19	0.2	37.43	0	0.00	37.00	0.2	3,239	0.01%
2023/07/18	21.1	38.68	1	38.30	38.20	20.1	3,235	0.62%
2023/07/17	1	38.60	0.1	39.15	39.10	0.9	3,200	0.03%
2023/07/14	0	0.00	0.2	38.95	38.55	-0.2	3,193	-0.01%
2023/07/13	2.1	38.45	0	0.00	38.35	2.1	3,231	0.06%
2023/07/12	1.7	38.67	0	0.00	38.50	1.7	3,227	0.05%
2023/07/11	9.1	39.28	6	39.25	39.15	3.1	3,190	0.10%
2023/07/10	0	0.00	5.1	40.40	40.95	-5.1	3,058	-0.17%
2023/07/07	1	38.90	2.1	39.25	39.20	-1.1	2,909	-0.04%
2023/07/06	0	0.00	3	39.52	39.45	-3	2,912	-0.10%
2023/07/05	1	39.00	1	39.50	39.10	0	2,871	0.00%
2023/07/04	0	0.00	8.1	38.77	38.85	-8.1	2,846	-0.28%
2023/06/30	1	38.20	0	0.00	38.35	1	2,848	0.04%
2023/06/29	11	38.40	2	38.60	38.30	9	2,825	0.32%
2023/06/28	2.2	38.48	2.1	38.43	38.45	0.1	2,804	0.00%
2023/06/27	4.2	39.79	2.1	40.40	38.95	2.1	2,766	0.08%
2023/06/26	0	0.00	7.2	39.20	39.45	-7.2	2,568	-0.28%
2023/06/21	0.1	38.20	0	0.00	38.25	0.1	2,470	0.00%
2023/06/20	0.3	38.38	0	0.00	38.25	0.3	2,489	0.01%
2023/06/19	1	38.85	2	39.15	38.70	-1	2,510	-0.04%
2023/06/16	4	38.80	1	39.15	38.80	3	2,542	0.12%
2023/06/15	0	0.00	5	39.09	39.20	-5	2,546	-0.20%
2023/06/14	10	38.90	2	38.50	38.80	8	2,531	0.32%
2023/06/13	13	39.53	21	39.37	39.10	-8	2,512	-0.32%
2023/06/09	1.1	38.51	1	39.00	38.35	0.1	2,359	0.00%
2023/06/08	5	38.59	0	0.00	38.55	5	2,348	0.21%
2023/06/07	6	38.98	24	38.80	39.25	-18	2,324	-0.77%
2023/06/06	4	37.90	3	37.70	37.60	1	2,156	0.05%
2023/06/05	4	37.59	12	37.90	37.95	-8	2,165	-0.37%
2023/06/02	6	37.35	1	37.30	37.35	5	2,155	0.23%
2023/05/29	2	37.58	1	37.85	37.40	1	2,132	0.05%
2023/05/26	6.6	37.69	3	37.70	37.55	3.6	2,113	0.17%
2023/05/25	27	39.41	3	39.15	38.85	24	2,011	1.19%
2023/05/24	7	39.24	57.6	39.36	39.55	-50.6	1,899	-2.66%
2023/05/23	4	37.78	51	37.78	37.85	-47	1,676	-2.80%
2023/05/22	50	37.05	1	37.55	37.60	49	1,632	3.00%
2023/05/19	0	0.00	1	36.55	36.60	-1	1,581	-0.06%
2023/05/18	0	0.00	0	36.20	36.05	0	1,573	0.00%
2023/05/17	0	0.00	0	36.30	36.10	0	1,587	0.00%
2023/05/16	0	0.00	1	35.90	36.00	-1	1,586	-0.06%
2023/05/15	4	35.45	6	35.50	35.90	-2	1,587	-0.13%
2023/05/10	0	0.00	0	35.85	36.15	0	1,682	0.00%
2023/05/09	1	36.10	0	0.00	36.00	1	1,719	0.06%
2023/05/08	4	37.04	0	0.00	36.55	4	1,752	0.23%
2023/05/05	4	37.25	13	37.17	37.10	-9	1,907	-0.47%
2023/05/04	1	36.70	1	37.10	36.20	0	2,045	0.00%
2023/05/03	2	36.85	2	36.98	36.50	0	2,083	0.00%
2023/04/27	0	0.00	1	35.80	35.90	-1	2,099	-0.05%
2023/04/26	2	35.00	6	35.18	35.70	-4	2,092	-0.19%
2023/04/25	3	35.00	0	0.00	34.95	3	2,091	0.14%
2023/04/24	10	35.90	0	0.00	35.75	10	2,071	0.48%
2023/04/21	2	36.53	1	35.75	35.65	1	2,072	0.05%
2023/04/20	5	36.70	1	36.65	36.50	4	2,049	0.20%
2023/04/19	0	0.00	20	37.45	37.10	-20	2,043	-0.98%
2023/04/18	21	38.03	1	38.40	37.75	20	2,022	0.99%
2023/04/17	0	0.00	1	37.90	37.95	-1	1,985	-0.05%
2023/04/14	0	0.00	3	37.43	37.20	-3	1,949	-0.15%
2023/04/13	4	37.14	0	0.00	36.90	4	1,930	0.21%
2023/04/11	1	36.85	4	37.25	37.50	-3	1,903	-0.16%
2023/04/10	2	37.10	1	37.50	37.10	1	1,866	0.05%
2023/04/07	3	36.60	28	36.57	37.30	-25	1,861	-1.34%
2023/04/06	33	37.36	4	37.58	36.75	29	1,842	1.57%
2023/03/29	0	36.60	0	0.00	36.35	0	1,817	0.00%
2023/03/28	2	36.68	39	36.49	36.40	-37	1,827	-2.02%
2023/03/27	0	37.05	2	36.95	36.90	-2	1,819	-0.11%
2023/03/24	6	37.20	11	37.06	37.05	-5	1,822	-0.27%
2023/03/23	16	36.98	2	36.95	36.85	14	1,803	0.78%
2023/03/22	1	36.35	1	36.35	36.35	0	1,784	0.00%
2023/03/21	16	37.29	4	37.19	36.75	12	1,759	0.68%
2023/03/20	15	36.31	5	36.31	36.55	10	1,723	0.58%
2023/03/17	0	36.25	0	0.00	35.30	0	1,717	0.00%
2023/03/16	2	36.65	2	36.93	35.95	0	1,702	0.00%
2023/03/14	21	37.77	18	37.21	36.10	3	1,768	0.17%
2023/03/13	1	36.45	0	0.00	36.10	1	1,747	0.06%
2023/03/10	4	36.81	0	0.00	36.60	4	1,753	0.23%
2023/03/02	0.1	36.60	0	0.00	36.40	0.1	1,807	0.00%
2023/03/01	1	36.20	1.5	36.43	36.70	-0.5	1,910	-0.03%
2023/02/24	1	37.45	1	37.00	37.00	0	1,906	0.00%
2023/02/20	0	0.00	1	37.80	37.75	-1	2,196	-0.05%
2023/02/15	0	0.00	0.5	36.75	36.60	-0.5	2,368	-0.02%
2023/02/09	3	37.75	0	37.70	37.60	3	2,389	0.12%
2023/02/08	1	37.80	11	37.95	38.60	-10	2,348	-0.43%
2023/02/03	13	38.99	5	38.63	38.95	8	2,222	0.36%
2023/02/02	6.5	37.53	7.5	37.91	37.60	-1	2,048	-0.05%
2023/02/01	5	34.83	5	35.60	35.70	0	1,844	0.00%
2023/01/31	0	0.00	1	34.70	34.65	-1	1,806	-0.06%
2023/01/12	0	0.00	3	33.58	33.65	-3	1,767	-0.17%
2023/01/11	2	33.25	0	0.00	33.25	2	1,762	0.11%
2023/01/10	1	33.50	0	0.00	33.45	1	1,765	0.06%
2023/01/09	0	0.00	1	33.40	33.45	-1	1,767	-0.06%
2023/01/05	0	0.00	1	33.25	33.25	-1	1,781	-0.06%
2022/12/22	1	32.85	0	0.00	32.95	1	1,857	0.05%
2022/12/16	1	33.00	0	0.00	32.80	1	2,031	0.05%
2022/12/13	5	33.33	1	33.25	32.90	4	2,045	0.20%
2022/12/08	1	33.20	0	0.00	33.20	1	2,177	0.05%
2022/12/06	1	35.35	8	35.17	34.45	-7	2,152	-0.33%
2022/12/02	3	34.35	0	0.00	34.30	3	1,998	0.15%
2022/12/01	0	0.00	1	34.35	34.10	-1	1,991	-0.05%
2022/11/25	1	33.40	0	0.00	33.25	1	1,943	0.05%
2022/11/23	2	34.80	2	34.50	34.30	0	1,908	0.00%
2022/11/21	1	33.30	0	0.00	33.45	1	1,798	0.06%
2022/11/18	2	34.25	0	0.00	33.40	2	1,786	0.11%
2022/11/17	4	34.44	0	0.00	34.25	4	1,754	0.23%
2022/11/16	7	34.46	2	34.60	35.00	5	1,701	0.29%
2022/11/15	2	34.45	5	32.01	34.45	-3	1,502	-0.20%
2022/11/14	0	0.00	4	31.25	31.35	-4	1,397	-0.29%
2022/11/11	3	30.35	0	0.00	30.00	3	1,374	0.22%
2022/11/10	2	30.30	0	0.00	30.25	2	1,365	0.15%
2022/11/08	4	30.24	6	30.73	29.95	-2	1,416	-0.14%
2022/11/07	3	29.20	0	0.00	29.15	3	1,387	0.22%
2022/11/03	0	0.00	1	28.95	29.10	-1	1,411	-0.07%
2022/11/02	0	0.00	4	28.88	29.05	-4	1,428	-0.28%
2022/11/01	0	0.00	5	28.20	28.25	-5	1,433	-0.35%
2022/10/31	3	27.95	0	0.00	27.70	3	1,443	0.21%
2022/10/28	0	0.00	2	27.60	27.70	-2	1,482	-0.13%
2022/10/26	1	27.30	0	0.00	27.10	1	1,520	0.07%
2022/10/25	3	27.80	0	0.00	27.75	3	1,522	0.20%
2022/10/24	0	0.00	2	29.05	28.40	-2	1,532	-0.13%
2022/10/19	0	0.00	2	29.65	29.50	-2	1,542	-0.13%
2022/10/18	2	29.00	0	0.00	28.95	2	1,543	0.13%
2022/10/14	0	0.00	4	29.00	29.05	-4	1,550	-0.26%
2022/10/13	0.1	28.60	0	0.00	27.70	0.1	1,560	0.01%
2022/10/05	1	31.50	2	31.38	31.15	-1	1,598	-0.06%
2022/10/04	2	30.83	2	30.70	30.90	0	1,645	0.00%
2022/09/30	0.1	29.50	0	0.00	29.90	0.1	1,643	0.00%
2022/09/29	5	29.50	0	0.00	29.60	5	1,643	0.30%
2022/09/28	9	30.70	1	29.70	29.30	8	1,639	0.49%
2022/09/26	1	33.80	0	0.00	32.90	1	1,518	0.07%
2022/09/23	5	35.50	0	0.00	35.05	5	1,523	0.33%
2022/09/16	6	37.75	12	38.37	38.05	-6	1,501	-0.40%
2022/09/12	0	0.00	1	37.20	37.25	-1	1,469	-0.07%
2022/09/07	0	0.00	1	35.70	35.70	-1	1,527	-0.07%
2022/09/06	1	36.20	0	0.00	36.65	1	1,524	0.07%
2022/09/02	1	38.50	1	37.85	37.60	0	1,568	0.00%
2022/08/31	1	38.50	10	38.30	38.80	-9	1,577	-0.57%
2022/08/30	10	38.32	0	0.00	38.35	10	1,590	0.63%
2022/08/29	0	0.00	3	38.00	38.00	-3	1,615	-0.19%
2022/08/25	1	38.70	0	0.00	38.55	1	1,711	0.06%
2022/08/24	2	37.95	2	38.10	38.00	0	1,767	0.00%
2022/08/23	2	37.90	2	37.90	37.90	0	1,794	0.00%
2022/08/22	1	38.85	1	38.55	38.30	0	1,819	0.00%
2022/08/19	10	38.53	0	0.00	39.15	10	1,818	0.55%
2022/08/15	0	0.00	7	38.87	39.05	-7	1,768	-0.40%
2022/08/11	0	0.00	1	37.25	37.10	-1	1,726	-0.06%
2022/08/10	0	0.00	1	37.25	37.15	-1	1,718	-0.06%
2022/08/08	2	36.70	0	0.00	36.75	2	1,724	0.12%
2022/08/05	0	0.00	8.8	35.92	35.95	-8.8	1,727	-0.51%
2022/08/04	4	35.29	0	0.00	35.40	4	1,793	0.22%
2022/08/03	3	35.60	40	36.30	35.40	-37	1,834	-2.02%
2022/07/22	0	39.20	0	0.00	39.00	0	2,005	0.00%
2022/07/21	4	38.68	4	39.43	39.50	0	2,058	0.00%
2022/07/20	0	0.00	1	39.45	38.65	-1	2,067	-0.05%
2022/07/19	10.1	38.55	0	0.00	38.50	10.1	2,131	0.47%
2022/07/18	0	0.00	1	38.60	38.90	-1	2,225	-0.04%
2022/07/13	0	0.00	3	37.50	37.55	-3	2,260	-0.13%
2022/07/12	3.2	37.12	0	0.00	35.35	3.2	2,249	0.14%
2022/07/11	2	39.30	0	0.00	38.60	2	2,244	0.09%
2022/07/08	1	39.55	1	39.90	39.90	0	2,292	0.00%
2022/07/06	2	38.30	0	0.00	37.75	2	2,326	0.09%
2022/07/05	0	0.00	4	39.30	39.30	-4	2,382	-0.17%
2022/07/04	0	0.00	1	38.35	38.25	-1	2,382	-0.04%
2022/07/01	0.1	38.51	0	0.00	38.50	0.1	2,441	0.00%
2022/06/30	0	40.90	0	0.00	40.90	0	2,436	0.00%
2022/06/29	0	0.00	1	42.20	42.10	-1	2,445	-0.04%
2022/06/28	2	42.80	0	0.00	42.75	2	2,487	0.08%
2022/06/27	1	42.45	3	42.13	42.45	-2	2,651	-0.08%
2022/06/24	2	40.95	3	41.22	41.05	-1	2,711	-0.04%
2022/06/22	4	40.85	1	41.30	40.70	3	2,749	0.11%
2022/06/21	0	0.00	5	41.49	41.70	-5	2,757	-0.18%
2022/06/20	0.3	41.12	0	0.00	40.55	0.3	2,785	0.01%
2022/06/17	0.1	42.60	2	42.90	42.65	-2	2,810	-0.07%
2022/06/16	0	44.00	0	0.00	43.70	0	2,789	0.00%
2022/06/14	4.1	44.25	0	0.00	44.70	4.1	2,789	0.15%
2022/06/13	4	45.35	1	45.35	45.10	3	2,780	0.11%
2022/06/09	4	45.90	1	45.95	45.80	3	2,829	0.11%
2022/06/08	0	0.00	1	46.10	45.90	-1	2,836	-0.04%
2022/06/07	1.1	45.57	0	0.00	45.60	1.1	2,885	0.04%
2022/06/06	3	45.72	0	0.00	45.80	3	2,932	0.10%
2022/06/02	14.1	46.24	0	0.00	45.95	14.1	3,037	0.46%
2022/06/01	8	47.69	0	0.00	47.00	8	3,099	0.26%
2022/05/31	2	47.70	0	0.00	47.95	2	3,144	0.06%
2022/05/30	2	48.05	1	48.00	47.85	1	3,161	0.03%
2022/05/27	1	47.40	2	47.65	47.70	-1	3,209	-0.03%
2022/05/20	7	47.04	1	47.30	47.30	6	5,033	0.12%
2022/05/19	1	46.20	0	0.00	46.90	1	5,313	0.02%
2022/05/18	0	0.00	3	47.30	47.20	-3	5,367	-0.06%
2022/05/16	10	46.20	0	0.00	45.85	10	5,411	0.18%
2022/05/13	0	45.80	1	45.65	45.55	-1	5,443	-0.02%
2022/05/12	6.1	46.42	0	0.00	45.00	6.1	5,589	0.11%
2022/05/11	11	47.31	0	0.00	47.35	11	5,564	0.20%
2022/05/10	1	47.15	0	0.00	48.95	1	5,566	0.02%
2022/05/09	6	48.83	0	0.00	48.30	6	5,703	0.11%
2022/05/06	0	0.00	1	49.50	49.60	-1	5,743	-0.02%
2022/05/05	11	49.96	2	50.50	50.50	9	5,803	0.16%
2022/05/04	10	49.10	0	0.00	49.30	10	5,755	0.17%
2022/04/29	3	49.40	2	49.45	49.00	1	5,825	0.02%
2022/04/28	1	48.75	1	48.75	49.00	0	5,840	0.00%
2022/04/27	7	48.17	0	0.00	48.40	7	5,824	0.12%
2022/04/26	1	48.95	5	49.35	49.30	-4	5,785	-0.07%
2022/04/25	4	49.20	0	0.00	49.30	4	5,812	0.07%
2022/04/22	3	51.10	7	51.00	51.00	-4	5,753	-0.07%
2022/04/21	8	50.26	6	50.92	50.20	2	5,684	0.04%
2022/04/19	1	49.90	0	0.00	49.90	1	5,658	0.02%
2022/04/18	11	49.95	11	49.70	49.70	0	5,681	0.00%
2022/04/15	7	50.50	0	0.00	50.20	7	5,680	0.12%
2022/04/14	0	0.00	1	51.50	51.60	-1	5,704	-0.02%
2022/04/13	0	0.00	23	49.93	50.00	-23	5,700	-0.40%
2022/04/12	1	49.50	0	0.00	49.50	1	5,785	0.02%
2022/04/11	4	50.25	1	50.90	50.50	3	5,866	0.05%
2022/04/07	1	50.00	0	0.00	49.45	1	6,111	0.02%
2022/04/06	0	0.00	21	51.31	51.70	-21	6,120	-0.34%
2022/03/30	1	52.30	15	52.39	51.50	-14	6,164	-0.23%
2022/03/29	1	51.70	31	51.58	51.60	-30	6,011	-0.50%
2022/03/28	0	0.00	13	50.02	50.40	-13	5,977	-0.22%
2022/03/25	13	50.69	0	0.00	50.50	13	6,080	0.21%
2022/03/24	2	50.60	0	0.00	50.20	2	6,071	0.03%
2022/03/23	3	50.80	17	51.05	50.60	-14	6,072	-0.23%
2022/03/22	1	50.50	2.2	50.69	50.40	-1.2	6,054	-0.02%
2022/03/21	0.2	49.55	0	0.00	49.40	0.2	6,000	0.00%
2022/03/18	1	49.20	1	49.15	48.95	0	6,044	0.00%
2022/03/16	0	48.40	0	0.00	48.40	0	6,235	0.00%
2022/03/15	1	48.50	0	0.00	48.20	1	6,273	0.02%
2022/03/14	1	49.75	1	49.65	49.65	0	6,264	0.00%
2022/03/10	26	50.49	1	50.30	50.80	25	6,351	0.39%
2022/03/09	32	48.69	5	48.90	49.25	27	6,374	0.42%
2022/03/08	8	48.46	2	48.35	47.65	6	6,453	0.09%
2022/03/07	4	50.36	2	49.95	49.80	2	6,689	0.03%
2022/03/04	4	51.70	22.2	52.08	51.30	-18.2	6,628	-0.27%
2022/03/03	14	51.00	5	51.06	51.00	9	6,647	0.14%
2022/03/02	34	51.41	8	51.33	51.10	26	6,808	0.38%
2022/03/01	19	51.07	4	51.10	51.20	15	6,827	0.22%
2022/02/25	9	52.48	13	51.98	51.80	-4	6,866	-0.06%
2022/02/24	32	54.21	30	53.93	50.90	2	6,926	0.03%
2022/02/23	12	53.40	12	53.08	52.90	0	6,216	0.00%
2022/02/22	13	52.89	10	52.64	53.40	3	6,018	0.05%
2022/02/21	4	52.75	7	52.30	53.00	-3	6,049	-0.05%
2022/02/18	1	50.70	1	51.40	50.70	0	5,974	0.00%
2022/02/17	1	50.70	1	50.80	50.60	0	6,209	0.00%
2022/02/15	2	50.75	4	51.23	51.20	-2	7,101	-0.03%
2022/02/14	4	51.13	5	51.62	50.90	-1	7,280	-0.01%
2022/02/11	1	52.10	1	51.70	51.90	0	7,317	0.00%
2022/02/10	0	0.00	7	51.50	51.70	-7	7,522	-0.09%
2022/02/09	2	51.00	7.1	51.48	51.80	-5.1	8,019	-0.06%
2022/02/08	1	50.30	3	50.60	50.30	-2	8,222	-0.02%
2022/02/07	0	0.00	4.1	49.10	49.70	-4.1	8,282	-0.05%
2022/01/26	0	47.10	1	46.75	46.90	-1	8,426	-0.01%
2022/01/25	0.1	47.10	0	0.00	46.85	0.1	9,026	0.00%
2022/01/24	8	47.21	0	0.00	46.95	8	9,842	0.08%
2022/01/21	0.1	49.00	0	0.00	48.80	0.1	9,837	0.00%
2022/01/18	1	50.20	7	50.06	49.90	-6	10,025	-0.06%
2022/01/17	1	49.20	0	0.00	49.20	1	10,129	0.01%
2022/01/14	0	49.30	0	0.00	49.10	0	10,226	0.00%
2022/01/11	1	49.95	2	49.45	49.40	-1	10,661	-0.01%
2022/01/10	0	0.00	1	49.15	49.70	-1	10,782	-0.01%
2022/01/07	1	49.90	0	0.00	49.20	1	10,856	0.01%
2022/01/06	2	50.05	0	0.00	50.30	2	10,853	0.02%
2022/01/05	4	51.60	5	52.00	50.90	-1	10,922	-0.01%
2022/01/04	0	0.00	2	51.40	51.40	-2	11,045	-0.02%
2022/01/03	1.2	50.32	4	50.30	50.20	-2.8	11,158	-0.03%
2021/12/30	11	51.65	9	51.38	51.10	2	11,530	0.02%
2021/12/29	1	49.55	2	49.85	50.20	-1	11,667	-0.01%
2021/12/28	5	49.65	0	0.00	49.40	5	11,758	0.04%
2021/12/27	1	49.65	1	50.40	49.90	0	12,157	0.00%
2021/12/24	1	49.40	0	0.00	49.40	1	12,265	0.01%
2021/12/23	6	50.05	2	49.95	49.85	4	12,426	0.03%
2021/12/22	1	49.65	6	49.62	49.55	-5	12,547	-0.04%
2021/12/21	3	50.43	3	49.83	50.20	0	12,615	0.00%
2021/12/20	0	0.00	2	48.60	49.10	-2	12,605	-0.02%
2021/12/17	2	48.28	1	48.45	48.30	1	12,742	0.01%
2021/12/16	0.1	48.95	0	0.00	48.65	0.1	12,971	0.00%
2021/12/15	3	48.78	0	0.00	48.70	3	13,218	0.02%
2021/12/14	8	48.91	3	48.70	48.70	5	13,938	0.04%
2021/12/13	0	0.00	4.1	49.57	49.60	-4.1	14,296	-0.03%
2021/12/10	1	49.60	1	49.45	49.00	0	14,595	0.00%
2021/12/09	0.2	50.50	4	50.53	50.30	-3.8	14,855	-0.03%
2021/12/08	1	50.00	1	50.20	50.00	0	14,945	0.00%
2021/12/07	7	50.56	1.1	50.20	50.00	5.9	14,954	0.04%
2021/12/06	3.1	50.44	2	50.55	50.60	1.1	14,946	0.01%
2021/12/03	7	49.94	0.2	50.10	50.00	6.8	14,982	0.05%
2021/12/02	3.1	50.48	1	49.90	49.75	2.1	15,039	0.01%
2021/12/01	9	51.62	24	50.75	50.80	-15	15,171	-0.10%
2021/11/29	2.1	48.03	10	48.75	48.50	-7.9	14,972	-0.05%
2021/11/26	24.1	49.24	4.1	49.45	49.10	19.9	14,967	0.13%
2021/11/25	30.1	51.02	3	50.90	50.60	27.1	14,927	0.18%
2021/11/24	2.2	50.63	38	51.13	50.80	-35.8	14,935	-0.24%
2021/11/23	3.1	51.50	166	52.23	51.40	-163	15,077	-1.08%	大賣/鉅額交易
2021/11/22	3	54.30	62	54.44	53.80	-59	14,934	-0.40%
2021/11/19	76	53.62	4.1	53.49	53.50	71.9	14,833	0.48%
2021/11/18	73.3	54.19	8	53.73	52.90	65.3	14,815	0.44%
2021/11/17	87	56.52	5.2	56.58	56.20	81.9	14,505	0.56%
2021/11/16	66.3	56.44	23	56.14	55.70	43.3	14,332	0.30%
2021/11/15	43.2	55.43	100.1	57.70	56.70	-56.9	14,092	-0.40%
2021/11/12	29	53.99	2.5	53.12	54.10	26.5	13,465	0.20%
2021/11/11	2	52.85	8	52.74	53.00	-6	13,244	-0.05%
2021/11/10	2.1	51.27	5	51.72	52.30	-3	13,098	-0.02%
2021/11/09	4	50.85	3.1	50.93	51.40	0.9	12,967	0.01%
2021/11/08	30	51.86	5	51.50	51.00	25	12,736	0.20%
2021/11/05	7	54.63	15.2	54.42	54.70	-8.2	12,220	-0.07%
2021/11/03	9	53.36	6	53.13	52.70	3	11,861	0.03%
2021/11/02	17.2	54.45	9	54.22	52.80	8.2	11,705	0.07%
2021/11/01	7.1	54.20	48.3	54.11	55.00	-41.3	11,120	-0.37%
2021/10/29	1	49.85	7	50.10	50.00	-6	10,330	-0.06%
2021/10/28	0	0.00	9.4	50.08	50.10	-9.4	10,288	-0.09%
2021/10/27	0	0.00	2	50.15	50.60	-2	10,257	-0.02%
2021/10/26	0.2	50.79	6	50.65	50.40	-5.8	10,279	-0.06%
2021/10/25	0.1	50.70	0	0.00	51.00	0.1	10,236	0.00%
2021/10/22	2	51.85	5	52.08	52.10	-3	10,328	-0.03%
2021/10/21	7	52.00	1.1	52.25	51.20	6	10,454	0.06%
2021/10/20	5.1	51.96	2.3	52.16	52.50	2.8	10,387	0.03%
2021/10/19	1.1	51.51	4	51.23	51.70	-2.9	10,324	-0.03%
2021/10/18	4	51.20	0	0.00	51.40	4	10,469	0.04%
2021/10/15	2	50.00	12	49.97	49.95	-10	10,771	-0.09%
2021/10/13	1	49.50	4	49.28	49.20	-3	11,804	-0.03%
2021/10/12	7	50.04	14.1	50.22	49.85	-7.1	12,045	-0.06%
2021/10/08	19.2	52.24	18	51.67	51.60	1.2	12,565	0.01%
2021/10/07	74	52.20	68.1	52.51	52.70	5.9	13,491	0.04%
2021/10/06	21	52.05	6.1	51.94	52.20	14.9	13,794	0.11%
2021/10/05	0	49.25	6	49.85	51.30	-6	13,520	-0.04%
2021/10/04	55	51.25	54	50.69	49.90	1	13,468	0.01%
2021/10/01	15	50.97	17	50.44	50.00	-2	13,222	-0.02%
2021/09/30	1	49.15	12	51.16	51.20	-11	13,329	-0.08%
2021/09/29	6	49.18	8	49.43	49.00	-2	13,692	-0.01%
2021/09/28	4	50.80	1	50.50	50.50	3	14,339	0.02%
2021/09/27	2	51.00	6	50.53	51.10	-4	14,280	-0.03%
2021/09/24	3	50.33	3	50.45	51.00	0	14,231	0.00%
2021/09/23	5	50.72	1	50.70	50.30	4	14,114	0.03%
2021/09/22	8	50.15	10	50.14	49.90	-2	13,911	-0.01%
2021/09/17	51	52.77	44.9	52.37	51.50	6.1	13,682	0.04%
2021/09/16	25	51.91	8	51.40	51.90	17	13,032	0.13%
2021/09/15	14	50.71	26	50.75	51.00	-12	12,655	-0.09%
2021/09/14	15	51.11	26	50.95	51.80	-11	12,311	-0.09%
2021/09/13	7	49.95	1.5	50.18	49.80	5.5	11,977	0.05%
2021/09/08	3	47.77	0	0.00	47.30	3	12,285	0.02%
2021/09/07	1	49.00	1	49.15	49.15	0	12,480	0.00%
2021/09/06	17	50.85	24	50.46	49.50	-7	12,502	-0.06%
2021/09/03	0	0.00	5	48.67	48.65	-5	12,276	-0.04%
2021/09/02	4	49.89	12	48.75	48.60	-8	12,248	-0.07%
2021/09/01	4	49.88	2	49.55	49.90	2	12,108	0.02%
2021/08/31	2	49.00	5	49.15	49.80	-3	12,062	-0.02%
2021/08/30	15	48.57	11	48.42	48.60	4	11,971	0.03%
2021/08/27	4	48.48	8	48.52	48.45	-4	11,968	-0.03%
2021/08/26	9	47.81	4	47.75	47.55	5	11,751	0.04%
2021/08/25	3	47.72	5	47.72	47.95	-2	11,751	-0.02%
2021/08/24	7	47.43	6	47.78	47.05	1	11,737	0.01%
2021/08/23	0	0.00	1	46.50	46.50	-1	11,790	-0.01%
2021/08/20	1	45.60	0	0.00	45.65	1	11,844	0.01%
2021/08/18	1	44.75	2	44.55	45.70	-1	11,853	-0.01%
2021/08/17	22	45.43	2	45.30	44.95	20	11,930	0.17%
2021/08/16	10.1	44.47	14	44.56	44.80	-3.9	11,933	-0.03%
2021/08/13	1.2	45.45	2	45.75	45.40	-0.8	11,922	-0.01%
2021/08/12	3	46.40	25	46.36	46.45	-22	11,946	-0.18%
2021/08/11	1	46.20	0	0.00	46.10	1	12,070	0.01%
2021/08/10	1	46.30	9	46.56	46.35	-8	12,156	-0.07%
2021/08/09	51.2	47.45	68	46.35	46.25	-16.8	12,326	-0.14%
2021/08/06	21	48.05	29	48.14	48.00	-8	12,349	-0.06%
2021/08/05	1	48.15	1	47.90	47.90	0	12,478	0.00%
2021/08/03	1	47.85	0	0.00	47.85	1	12,936	0.01%
2021/08/02	1	46.85	2	47.78	47.90	-1	12,989	-0.01%
2021/07/30	2.1	47.22	0	0.00	47.00	2.1	13,079	0.02%
2021/07/29	2	47.28	0	0.00	47.65	2	13,135	0.02%
2021/07/28	2.2	46.63	2	47.00	47.00	0.2	13,279	0.00%
2021/07/27	10.2	49.44	9	49.46	48.60	1.2	13,399	0.01%
2021/07/26	4	51.25	3	50.90	51.00	1	13,505	0.01%
2021/07/23	4	51.05	5	51.22	51.20	-1	13,593	-0.01%
2021/07/22	5	50.56	8	50.81	50.30	-3	13,704	-0.02%
2021/07/21	50	51.89	4	52.98	50.70	46	13,843	0.33%
2021/07/20	9	52.37	6.5	52.22	52.50	2.5	14,556	0.02%
2021/07/19	20	52.40	24	52.93	52.40	-4	14,458	-0.03%
2021/07/16	6	50.88	4	50.38	50.50	2	13,970	0.01%
2021/07/15	39	52.56	28	52.59	51.80	11	13,812	0.08%
2021/07/14	57	51.66	71	51.64	52.10	-14	13,442	-0.10%
2021/07/13	29	48.93	49	48.38	49.10	-20	12,527	-0.16%
2021/07/12	8	46.16	7	46.11	46.30	1	12,177	0.01%
2021/07/09	13.1	45.32	1	45.05	45.15	12.1	12,446	0.10%
2021/07/08	4	45.61	3	45.58	45.50	1	13,047	0.01%
2021/07/07	17	46.41	10	46.01	46.00	7	13,378	0.05%
2021/07/06	30	48.11	12	47.65	47.20	18	14,115	0.13%
2021/07/05	13	49.46	16.1	49.81	50.30	-3.1	14,311	-0.02%
2021/07/02	7	46.01	1	46.45	45.80	6	15,458	0.04%
2021/07/01	11	46.41	1	45.75	45.35	10	17,436	0.06%
2021/06/30	0	0.00	1	46.20	46.45	-1	18,379	-0.01%
2021/06/29	3	46.02	1	46.65	45.90	2	18,480	0.01%
2021/06/28	2	45.95	6	46.00	45.95	-4	18,515	-0.02%
2021/06/25	9	46.52	21	46.48	46.15	-12	18,577	-0.06%
2021/06/24	10	45.35	4	45.45	45.50	6	18,572	0.03%
2021/06/23	4.1	45.16	3.5	45.25	45.30	0.6	18,610	0.00%
2021/06/22	21	45.07	22	44.62	44.60	-1	18,669	-0.01%
2021/06/21	2.1	45.67	2	45.30	44.90	0.1	18,667	0.00%
2021/06/18	41.1	46.96	18	46.91	46.50	23.1	18,622	0.12%
2021/06/17	11	47.62	6	48.05	48.10	5	18,526	0.03%
2021/06/16	31	46.77	24	46.95	47.45	7	18,320	0.04%
2021/06/15	11	45.35	12	46.44	46.90	-1	18,204	-0.01%
2021/06/11	10	45.20	27	45.45	45.25	-17	18,107	-0.09%
2021/06/10	1	45.20	0	0.00	45.25	1	18,112	0.01%
2021/06/07	1	45.85	1	45.60	45.85	0	18,242	0.00%
2021/06/04	14	45.73	10	46.25	45.50	4	18,284	0.02%
2021/06/03	14	47.02	11	46.80	46.80	3	18,230	0.02%
2021/06/02	25	47.61	22	47.32	47.30	3	18,235	0.02%
2021/06/01	2	47.48	5	48.08	48.20	-3	18,217	-0.02%
2021/05/31	8	47.69	14	48.28	47.65	-6	18,211	-0.03%
2021/05/28	3	46.53	6	46.30	46.00	-3	18,116	-0.02%
2021/05/27	1	45.00	1	45.00	45.30	0	18,180	0.00%
2021/05/26	14	45.36	10	45.35	45.35	4	18,237	0.02%
2021/05/25	12	44.91	13	45.72	45.45	-1	18,257	-0.01%
2021/05/24	4	43.49	3	44.50	44.15	1	18,254	0.01%
2021/05/21	0	0.00	2	43.85	44.10	-2	18,342	-0.01%
2021/05/20	3	43.60	1	43.65	42.95	2	18,656	0.01%
2021/05/19	1	43.10	1	44.30	44.40	0	18,664	0.00%
2021/05/18	2	43.15	29.1	42.70	43.20	-27.1	18,690	-0.15%
2021/05/17	0.2	40.42	41	40.60	39.30	-40.8	18,737	-0.22%
2021/05/14	3	43.67	1	43.60	43.40	2	18,621	0.01%
2021/05/13	22	44.66	13	41.94	44.00	9	18,559	0.05%
2021/05/12	15.3	46.41	17	44.31	43.75	-1.7	18,474	-0.01%
2021/05/11	13.1	48.83	1	49.40	47.90	12.1	18,350	0.07%
2021/05/10	2	51.00	3	51.10	50.90	-1	18,357	-0.01%
2021/05/07	4	51.40	3	50.97	52.00	1	18,398	0.01%
2021/05/06	16	50.35	13.3	49.69	49.65	2.7	18,442	0.01%
2021/05/05	11	51.13	14	50.79	50.40	-3	18,373	-0.02%
2021/05/04	21.1	50.56	77	50.73	49.95	-55.9	18,316	-0.31%
2021/05/03	34.1	53.35	10	53.61	51.80	24.1	18,112	0.13%
2021/04/29	12	57.05	11	56.15	56.20	1	17,895	0.01%
2021/04/28	34.1	57.28	21.2	56.97	57.00	12.9	17,969	0.07%
2021/04/27	22	57.68	29	57.94	57.20	-7	17,973	-0.04%
2021/04/26	62	58.79	164.1	59.29	57.90	-102.1	17,932	-0.57%	大賣/鉅額交易
2021/04/23	22.6	54.92	14	54.80	55.80	8.6	17,023	0.05%
2021/04/22	45.1	53.99	9	54.46	53.00	36.1	17,246	0.21%
2021/04/21	27.1	55.63	2	55.85	55.30	25.1	17,374	0.14%
2021/04/20	8.5	57.41	0	0.00	56.40	8.5	17,962	0.05%
2021/04/19	13.1	56.16	4.5	55.93	56.50	8.6	17,822	0.05%
2021/04/16	26	57.47	23.2	57.27	56.80	2.8	17,894	0.02%
2021/04/15	9.5	57.71	9	57.71	58.30	0.5	18,926	0.00%
2021/04/14	21.1	54.92	21.1	56.06	56.20	0	19,774	0.00%
2021/04/13	37.2	59.18	23.1	57.90	56.00	14.1	19,127	0.07%
2021/04/12	46	60.42	74	59.85	58.90	-28	18,691	-0.15%
2021/04/09	36	57.96	42	57.61	57.30	-6	17,768	-0.03%
2021/04/08	181	58.67	117	58.77	58.50	64	17,049	0.38%	大買/大賣/
2021/04/07	107	54.40	173.5	55.06	55.70	-66.5	15,209	-0.44%	大買/大賣/
2021/04/06	27	49.13	53.3	49.19	50.70	-26.3	13,272	-0.20%
2021/04/01	1.3	45.99	36	46.35	46.10	-34.7	12,306	-0.28%
2021/03/31	3	46.00	0.3	45.50	45.30	2.7	12,198	0.02%
2021/03/30	4	46.10	0	0.00	45.80	4	12,179	0.03%
2021/03/29	2	45.48	3	45.83	45.75	-1	12,107	-0.01%
2021/03/26	34	45.39	0	0.00	45.55	34	12,100	0.28%
2021/03/25	30.3	45.00	0	0.00	44.20	30.3	12,107	0.25%
2021/03/24	2	45.20	23	45.48	45.05	-21	12,108	-0.17%
2021/03/23	2.2	45.76	2	45.80	45.65	0.2	12,143	0.00%
2021/03/22	1	45.90	6	45.99	45.80	-5	12,126	-0.04%
2021/03/19	3	46.00	0	0.00	45.95	3	12,181	0.02%
2021/03/18	27	47.30	3	47.18	46.80	24	12,178	0.20%
2021/03/17	1	46.55	20	46.47	46.30	-19	12,148	-0.16%
2021/03/16	1.1	45.81	0	0.00	45.75	1.1	12,224	0.01%
2021/03/15	11	45.82	1	45.75	46.05	10	12,296	0.08%
2021/03/12	35.1	46.04	0	0.00	45.80	35.1	12,346	0.28%
2021/03/11	11	47.18	8.8	46.79	46.30	2.2	12,673	0.02%
2021/03/10	4	46.91	20	47.03	47.00	-16	12,736	-0.13%
2021/03/09	13.1	45.52	4.4	45.85	45.75	8.7	12,712	0.07%
2021/03/08	1	46.95	1	46.50	46.25	0	12,814	0.00%
2021/03/05	20	45.38	0	0.00	45.70	20	13,134	0.15%
2021/03/04	10	46.35	18	47.44	46.15	-8	13,551	-0.06%
2021/03/03	1.1	46.37	1	46.60	47.10	0.1	13,606	0.00%
2021/03/02	5	48.29	20	47.55	46.85	-15	13,607	-0.11%
2021/02/26	7.1	47.45	7	47.64	48.40	0.1	13,529	0.00%
2021/02/25	2	47.30	2	47.25	47.70	0	13,563	0.00%
2021/02/24	8.1	47.25	3	47.10	46.80	5.1	13,587	0.04%
2021/02/23	13.2	48.37	3	48.03	47.90	10.2	13,656	0.07%
2021/02/22	8	48.13	6	48.07	48.60	2	13,745	0.01%
2021/02/19	1	45.20	1	45.35	45.70	0	14,229	0.00%
2021/02/18	4	45.88	7	46.04	46.00	-3	14,850	-0.02%
2021/02/17	8	44.97	7.1	44.62	45.30	0.9	14,789	0.01%
2021/02/05	2.5	42.81	5	42.90	42.90	-2.5	14,707	-0.02%
2021/02/04	7	42.84	5	42.85	42.50	2	14,995	0.01%
2021/02/03	6	42.57	4	42.83	42.40	2	15,043	0.01%
2021/02/02	15.7	43.31	17	43.48	43.20	-1.3	15,072	-0.01%
2021/02/01	5	41.95	3	42.78	43.40	2	15,060	0.01%
2021/01/29	7	44.21	8	44.47	43.90	-1	14,927	-0.01%
2021/01/28	12	45.55	20	45.90	45.00	-8	14,845	-0.05%
2021/01/27	23	47.13	2	47.10	46.85	21	14,729	0.14%
2021/01/26	1	47.00	2	47.95	47.15	-1	14,693	-0.01%
2021/01/25	2	48.00	3	48.10	48.35	-1	14,641	-0.01%
2021/01/22	26	48.45	0	0.00	48.75	26	14,545	0.18%
2021/01/21	3	48.75	14	48.60	47.80	-11	14,489	-0.08%
2021/01/20	4	49.09	3	48.77	47.75	1	14,271	0.01%
2021/01/19	16	49.92	3	50.50	50.00	13	14,077	0.09%
2021/01/18	14	48.36	4	48.88	49.55	10	13,862	0.07%
2021/01/15	92.1	50.79	67	49.82	49.15	25.1	13,762	0.18%
2021/01/14	48	50.24	26	50.58	50.10	22	13,352	0.16%
2021/01/13	25	49.16	55	49.91	50.40	-30	13,297	-0.23%
2021/01/11	37	48.27	0	0.00	48.65	37	12,709	0.29%
2021/01/08	68	50.08	53	49.70	48.10	15	12,518	0.12%
2021/01/07	34	47.44	140	47.84	48.75	-106	11,205	-0.95%	大賣/鉅額交易
2021/01/04	3	44.30	15	44.33	45.20	-12	10,236	-0.12%
2020/12/31	13	43.65	4	43.60	43.50	9	10,418	0.09%
2020/12/30	1	43.55	0	0.00	43.50	1	10,447	0.01%
2020/12/29	23	44.35	2	45.10	44.35	21	10,435	0.20%
2020/12/28	22	44.38	6	44.71	44.50	16	10,393	0.15%
2020/12/25	13	45.26	1	44.85	44.85	12	10,409	0.12%
2020/12/24	0	0.00	1	44.95	45.00	-1	10,430	-0.01%
2020/12/23	61	43.80	2	43.95	43.85	59	10,466	0.56%
2020/12/22	0	0.00	2	44.65	43.75	-2	10,695	-0.02%
2020/12/21	0	0.00	1	45.00	44.90	-1	10,840	-0.01%
2020/12/18	21	43.54	17	43.96	44.45	4	10,865	0.04%
2020/12/17	1	43.50	5	43.42	43.40	-4	10,947	-0.04%
2020/12/16	6	44.25	6	44.24	44.20	0	11,040	0.00%
2020/12/15	3	44.38	0	0.00	43.55	3	11,443	0.03%
2020/12/14	5	44.96	0	0.00	44.90	5	11,588	0.04%
2020/12/11	6	45.20	4	46.15	45.60	2	12,774	0.02%
2020/12/10	0	0.00	26	45.89	45.80	-26	12,929	-0.20%
2020/12/09	9	47.23	3	47.30	46.90	6	13,201	0.05%
2020/12/08	1	46.85	20	46.99	46.80	-19	13,662	-0.14%
2020/12/07	36	47.72	47	49.16	47.50	-11	14,401	-0.08%
2020/12/04	15	47.45	18	47.20	47.60	-3	14,226	-0.02%
2020/12/03	3.4	46.64	26	46.96	46.60	-22.6	14,821	-0.15%
2020/12/02	26	47.40	19	47.64	47.00	7	14,954	0.05%
2020/12/01	24	48.03	15	48.49	47.90	9	14,996	0.06%
2020/11/30	76	47.78	50.1	47.68	47.50	25.9	14,698	0.18%
2020/11/27	6	46.41	7	46.20	46.60	-1	14,331	-0.01%
2020/11/26	9	45.81	6.1	45.98	45.95	3	14,300	0.02%
2020/11/25	18	45.57	4	45.61	45.35	14	14,366	0.10%
2020/11/24	8	46.03	10	45.26	45.05	-2	14,527	-0.01%
2020/11/23	4.5	46.02	16	45.90	46.00	-11.5	15,203	-0.08%
2020/11/20	17.1	46.21	20	46.04	45.90	-2.9	15,209	-0.02%
2020/11/19	16	46.86	18	47.03	46.80	-2	15,140	-0.01%
2020/11/18	43	47.56	100.1	47.86	46.55	-57.1	15,155	-0.38%
2020/11/17	25	46.45	14	46.71	47.25	11	14,488	0.08%
2020/11/16	15	45.31	13	45.08	44.90	2	14,093	0.01%
2020/11/13	17	45.09	21	45.03	45.15	-4	14,087	-0.03%
2020/11/12	49	46.19	115	46.39	45.65	-66	14,095	-0.47%	大賣/
2020/11/11	5	45.12	1	45.30	45.20	4	13,869	0.03%
2020/11/10	9	45.05	4	44.96	44.20	5	13,909	0.04%
2020/11/09	2	44.60	5	45.34	44.70	-3	13,870	-0.02%
2020/11/06	0	0.00	12	44.05	43.70	-12	13,774	-0.09%
2020/11/05	5	43.48	2	43.60	43.60	3	13,815	0.02%
2020/11/04	1	43.00	2	43.30	44.00	-1	13,900	-0.01%
2020/11/03	1	43.10	7	43.01	42.75	-6	14,007	-0.04%
2020/11/02	5	41.99	2	42.00	42.35	3	14,218	0.02%
2020/10/30	16	43.73	0	0.00	42.75	16	14,296	0.11%
2020/10/29	2	43.10	8	43.52	43.80	-6	14,494	-0.04%
2020/10/28	0	0.00	4	44.44	44.15	-4	14,865	-0.03%
2020/10/27	0	0.00	25	44.23	44.40	-25	14,978	-0.17%
2020/10/26	2	45.70	3	45.15	45.10	-1	15,208	-0.01%
2020/10/23	43	45.68	15	45.90	45.60	28	15,461	0.18%
2020/10/22	3	45.57	9	45.40	45.20	-6	15,881	-0.04%
2020/10/21	8	46.36	24	46.15	45.25	-16	16,590	-0.10%
2020/10/20	36	45.54	25	45.72	45.00	11	16,924	0.06%
2020/10/19	0	0.00	17	44.14	45.00	-17	17,990	-0.09%
2020/10/16	9	43.64	19	44.45	43.20	-10	18,492	-0.05%
2020/10/15	12	44.89	0	0.00	44.60	12	18,748	0.06%
2020/10/14	2	45.18	107.1	44.87	45.20	-105.1	19,042	-0.55%	大賣/鉅額交易
2020/10/13	2	44.18	13	44.53	44.10	-11	19,334	-0.06%
2020/10/12	7.1	44.01	1	44.80	44.20	6.1	19,647	0.03%
2020/10/08	10	44.52	7.2	44.86	44.40	2.8	20,085	0.01%
2020/10/07	5	43.15	18	43.20	43.30	-13	20,792	-0.06%
2020/10/06	13	43.21	11.1	43.08	43.05	1.9	21,645	0.01%
2020/10/05	10.1	42.33	0	0.00	42.15	10.1	22,185	0.05%
2020/09/30	0	0.00	13	42.24	42.45	-13	22,652	-0.06%
2020/09/29	0	0.00	7	41.91	41.90	-7	23,236	-0.03%
2020/09/28	2	41.40	9.2	42.08	42.15	-7.2	24,542	-0.03%
2020/09/25	44	42.51	32	42.28	41.10	12	25,757	0.05%
2020/09/24	9	41.89	1	42.55	41.50	8	26,543	0.03%
2020/09/23	38	43.84	15.2	43.93	43.60	22.8	27,294	0.08%
2020/09/22	45	44.08	49	44.10	44.05	-4	28,013	-0.01%
2020/09/21	104	45.83	17	46.19	45.05	87	28,112	0.31%	大買/
2020/09/18	101	45.59	167.2	45.66	45.60	-66.2	28,313	-0.23%	大買/大賣/
2020/09/17	66.1	45.00	107	45.01	44.85	-40.9	28,397	-0.14%	大賣/
2020/09/16	217	46.35	292	47.00	44.80	-75	28,682	-0.26%	大買/大賣/
2020/09/15	46	45.38	48	45.44	45.60	-2	27,687	-0.01%
2020/09/14	58	44.80	35	44.87	45.35	23	27,735	0.08%
2020/09/11	131	44.66	55	44.71	43.55	76	27,740	0.27%	大買/
2020/09/10	113	44.87	73	45.03	45.20	40	27,334	0.15%	大買/
2020/09/09	19	42.77	107	42.49	43.10	-88	26,727	-0.33%	大賣/
2020/09/08	139	42.45	79	43.34	42.00	60	26,769	0.22%	大買/
2020/09/07	49	41.30	74	41.71	41.10	-25	26,467	-0.09%
2020/09/04	47	39.90	67	40.43	40.70	-20	26,733	-0.07%
2020/09/03	14	40.68	6	40.78	40.00	8	26,980	0.03%
2020/09/02	62	40.72	45	41.66	40.70	17	27,512	0.06%
2020/09/01	6	40.50	7	40.85	41.45	-1	27,554	0.00%
2020/08/31	28	40.75	13	41.76	40.90	15	28,092	0.05%
2020/08/28	15	42.15	12	41.96	41.95	3	28,500	0.01%
2020/08/27	94	42.54	49	43.15	43.00	45	28,745	0.16%
2020/08/26	8	40.40	5	40.64	40.55	3	28,009	0.01%
2020/08/25	5	40.49	14	40.28	40.55	-9	27,928	-0.03%
2020/08/24	14	40.43	15	40.72	40.95	-1	27,802	0.00%
2020/08/21	35	38.18	2	37.50	38.60	33	27,556	0.12%
2020/08/20	13	36.64	35	38.37	36.00	-22	27,360	-0.08%
2020/08/19	3	39.85	34	40.82	39.80	-31	27,072	-0.11%
2020/08/18	9	40.86	4	41.79	40.65	5	26,969	0.02%
2020/08/17	7	41.04	14	40.56	41.60	-7	26,855	-0.03%
2020/08/14	10	40.01	19	39.96	40.00	-9	26,705	-0.03%
2020/08/13	3	41.13	7	41.11	40.80	-4	26,553	-0.02%
2020/08/12	9	41.65	9	41.89	41.70	0	26,458	0.00%
2020/08/11	10	42.70	16	42.78	42.35	-6	26,375	-0.02%
2020/08/10	14	44.27	14	44.47	43.80	0	26,238	0.00%
2020/08/07	37	44.22	32	43.92	44.10	5	26,110	0.02%
2020/08/06	16	44.96	1	44.30	43.30	15	25,941	0.06%
2020/08/05	9	44.97	24	45.06	44.90	-15	25,721	-0.06%
2020/08/04	19	45.76	44	45.50	45.50	-25	25,608	-0.10%
2020/08/03	84	44.67	76.1	44.83	45.00	7.9	25,360	0.03%
2020/07/31	11	43.29	8	42.60	43.50	3	24,925	0.01%
2020/07/30	16	43.03	25	43.07	42.85	-9	24,777	-0.04%
2020/07/29	24	42.34	36	42.10	42.05	-12	24,471	-0.05%
2020/07/28	77	42.32	56.8	42.14	42.45	20.2	24,103	0.08%
2020/07/27	65	43.22	89	43.15	41.30	-24	23,559	-0.10%
2020/07/24	138	46.13	46.5	46.68	45.25	91.5	22,739	0.40%	大買/
2020/07/23	105.1	47.49	99	48.42	46.40	6.1	22,027	0.03%	大買/
2020/07/22	71	49.02	51	48.81	48.90	20	20,659	0.10%
2020/07/21	26	47.76	58	47.65	46.50	-32	20,015	-0.16%
2020/07/20	44	46.10	67	46.08	46.00	-23	19,641	-0.12%
2020/07/17	39	48.84	28	49.54	47.95	11	19,257	0.06%
2020/07/16	24	48.90	23.1	49.08	49.90	0.9	18,808	0.00%
2020/07/15	75	49.66	112	49.61	48.00	-37	18,398	-0.20%	大賣/
2020/07/14	141	51.22	113	50.51	49.55	28	17,841	0.16%	大買/大賣/
2020/07/13	228	49.61	192	49.11	51.70	36	16,851	0.21%	大買/大賣/
2020/07/10	165	47.31	172	46.82	47.00	-7	15,959	-0.04%	大買/大賣/
2020/07/09	54	49.66	40	49.34	48.00	14	15,411	0.09%
2020/07/08	59.1	50.30	65	50.59	50.40	-5.9	14,907	-0.04%
2020/07/07	232	51.63	255	49.81	49.55	-23	14,327	-0.16%	大買/大賣/
2020/07/06	149	50.10	120	50.91	51.20	29	12,979	0.22%	大買/大賣/
2020/07/03	72	44.40	106	44.58	46.60	-34	11,693	-0.29%	大賣/
2020/07/02	46	42.02	83	42.26	42.40	-37	10,655	-0.35%
2020/07/01	111	39.91	67.8	40.31	39.90	43.2	9,688	0.45%	大買/
2020/06/30	27	37.41	14	37.67	37.50	13	8,861	0.15%
2020/06/29	23	37.32	2	37.25	36.45	21	8,584	0.24%
2020/06/24	38	39.88	17	40.39	39.10	21	8,190	0.26%
2020/06/23	32	40.64	41	40.50	40.00	-9	7,657	-0.12%
2020/06/22	12	40.74	15	40.59	41.35	-3	7,114	-0.04%
2020/06/19	42	40.86	14	40.98	40.30	28	6,872	0.41%
2020/06/18	18.1	38.32	53	37.76	40.45	-34.9	6,544	-0.53%
2020/06/17	22	36.70	26	36.36	37.00	-4	6,123	-0.07%
2020/06/16	8	36.93	10	36.30	36.35	-2	5,960	-0.03%
2020/06/15	7	36.07	21	36.02	35.80	-14	5,797	-0.24%
2020/06/12	31	33.96	13.2	32.76	36.50	17.8	5,526	0.32%
2020/06/11	27	33.22	21	33.24	33.45	6	5,069	0.12%
2020/06/10	31	36.29	21	35.74	36.15	10	4,599	0.22%
2020/06/09	40	36.58	24.2	36.22	37.00	15.8	4,236	0.37%
2020/06/08	12	33.65	8	33.65	33.65	4	3,662	0.11%
2020/06/05	59	29.58	44	30.49	30.60	15	3,512	0.43%
2020/06/04	5	27.20	17	27.26	27.85	-12	2,890	-0.42%
2020/06/03	58	25.04	9	25.17	25.35	49	2,383	2.06%
2020/06/02	0	0.00	3	24.00	24.00	-3	1,930	-0.16%
2020/05/21	0.3	19.50	0	0.00	19.70	0.3	1,909	0.02%
2020/05/19	1	19.90	0	0.00	19.80	1	1,915	0.05%
2020/05/14	1	19.65	4	19.76	19.65	-3	1,965	-0.15%
2020/05/13	2	19.68	1	19.80	20.00	1	1,980	0.05%
2020/05/12	9.1	20.05	5	19.90	19.90	4.1	1,995	0.21%
2020/05/11	2	20.50	1	20.10	20.55	1	1,973	0.05%
2020/05/07	1	19.20	0	0.00	19.30	1	1,901	0.05%
2020/05/05	1	19.05	0	0.00	18.95	1	1,895	0.05%
2020/04/30	0	0.00	4	19.60	19.40	-4	1,916	-0.21%
2020/04/29	2	19.25	2	19.15	19.25	0	1,902	0.00%
2020/04/20	2	19.20	0	0.00	19.00	2	1,929	0.10%
2020/04/17	3.1	19.62	4	19.91	19.20	-0.9	1,923	-0.05%
2020/04/15	5	19.38	4	19.60	19.30	1	1,906	0.05%
2020/04/14	3	18.97	2	19.15	19.05	1	1,975	0.05%
2020/04/06	1	15.80	0	0.00	15.80	1	1,977	0.05%
2020/03/27	0	0.00	11	15.93	15.80	-11	1,986	-0.55%
2020/03/26	0	0.00	5	15.75	16.00	-5	1,971	-0.25%
2020/03/25	20	16.20	0	0.00	16.00	20	1,961	1.02%
2020/03/23	0	0.00	1	14.30	14.45	-1	1,912	-0.05%
2020/03/19	1	14.00	30	14.00	14.00	-29	1,871	-1.55%
2020/03/17	0.5	16.30	0	0.00	16.20	0.5	1,772	0.03%
2020/03/13	0	0.00	0.9	18.80	18.60	-0.9	1,733	-0.05%
2020/03/11	0	0.00	0.1	21.15	21.20	-0.1	1,607	-0.01%
2020/03/10	0	0.00	5	21.05	21.15	-5	1,593	-0.31%
2020/03/09	0	0.00	10	22.10	21.65	-10	1,567	-0.64%
2020/03/06	0	0.00	1	22.20	22.50	-1	1,520	-0.07%
2020/03/04	1	21.90	0	0.00	21.65	1	1,472	0.07%
2020/02/27	0	0.00	1	22.15	21.85	-1	1,433	-0.07%
2020/02/26	1	22.35	0	0.00	22.20	1	1,402	0.07%
2020/02/24	16	22.43	1	22.50	22.40	15	1,389	1.08%
2020/02/17	1	22.40	2	22.53	22.25	-1	1,301	-0.08%
2020/02/14	1	22.15	1	22.40	22.40	0	1,243	0.00%
2020/02/13	1	21.50	8	21.56	21.70	-7	1,246	-0.56%
2020/02/12	2	21.25	0	0.00	21.25	2	1,261	0.16%
2020/02/11	0	0.00	1	20.95	21.15	-1	1,262	-0.08%
2020/02/10	1	20.65	1	20.85	20.90	0	1,261	0.00%
2020/02/05	4	21.15	0	0.00	21.05	4	1,278	0.31%
2020/02/04	4	21.11	4	21.30	21.25	0	1,271	0.00%
2020/02/03	0	0.00	3	20.50	20.50	-3	1,253	-0.24%
2020/01/31	20	21.50	0	0.00	21.40	20	1,224	1.63%
2020/01/17	0	0.00	1	22.10	22.20	-1	1,180	-0.08%
2020/01/15	1	22.35	1	22.35	22.35	0	1,189	0.00%
2020/01/14	20	22.05	0	0.00	22.20	20	1,204	1.66%
2020/01/13	1	22.10	1	22.40	22.20	0	1,192	0.00%
2020/01/10	1	22.20	20	22.20	22.20	-19	1,192	-1.59%
2020/01/09	0	0.00	10	22.30	22.20	-10	1,189	-0.84%
2020/01/08	7	23.22	15	23.20	22.60	-8	1,169	-0.68%
2020/01/07	51	22.78	47	22.78	22.60	4	1,091	0.37%
2020/01/06	1	22.95	1	23.00	22.95	0	1,037	0.00%
2020/01/03	0	0.00	39	22.70	22.60	-39	948	-4.11%
2020/01/02	1	22.45	3	22.60	22.45	-2	917	-0.22%
2019/12/31	0	0.00	10	22.50	22.45	-10	893	-1.12%
2019/12/25	50	22.25	0	0.00	22.30	50	982	5.09%
2019/12/13	0	0.00	20	21.90	22.00	-20	1,379	-1.45%
2019/11/08	0	0.00	3	22.45	22.45	-3	1,789	-0.17%
2019/11/06	0	0.00	6	22.58	22.55	-6	1,855	-0.32%
2019/11/01	9	22.85	0	0.00	22.80	9	2,016	0.45%
2019/10/17	1	23.00	0	0.00	22.95	1	2,655	0.04%
2019/10/15	17	22.89	0	0.00	22.90	17	2,756	0.62%
2019/10/14	64	23.45	0	0.00	23.20	64	2,764	2.31%
2019/10/08	0	0.00	1	23.10	23.15	-1	2,753	-0.04%
2019/10/03	8	23.75	1	23.30	23.30	7	2,788	0.25%
2019/10/02	5	23.00	0	0.00	23.20	5	2,746	0.18%
2019/10/01	0	0.00	0.3	23.25	23.25	-0.3	2,723	-0.01%
2019/09/26	8	23.86	0	0.00	23.90	8	2,733	0.29%
2019/09/25	0	0.00	1	23.55	23.80	-1	2,708	-0.04%
2019/09/24	1	23.80	14	24.00	23.55	-13	2,727	-0.48%
2019/09/23	19	23.53	9	23.73	23.80	10	2,627	0.38%
2019/09/20	7	22.85	3	22.80	22.85	4	2,514	0.16%
2019/09/19	0	0.00	10	22.50	22.40	-10	2,494	-0.40%
2019/09/06	5	22.10	0	0.00	22.10	5	2,706	0.18%
2019/09/03	0	0.00	15	22.64	22.25	-15	2,909	-0.52%
2019/09/02	1	21.95	0	0.00	21.95	1	2,923	0.03%
2019/08/29	1	21.65	0	0.00	21.70	1	3,030	0.03%
2019/08/26	5	21.90	0	0.00	21.90	5	3,272	0.15%
2019/08/19	10	22.10	0	0.00	21.95	10	3,439	0.29%
2019/08/16	20	22.43	0	0.00	22.35	20	3,474	0.58%
2019/08/15	4	22.95	4	22.95	22.60	0	3,563	0.00%
2019/08/14	20	22.60	0	0.00	22.85	20	3,547	0.56%
2019/08/13	2	22.70	10	22.85	22.70	-8	3,515	-0.23%
2019/08/12	10	22.30	9	22.50	22.30	1	3,470	0.03%
2019/08/08	0	0.00	21	22.35	22.05	-21	3,428	-0.61%
2019/08/06	30	21.87	0	0.00	21.90	30	3,419	0.88%
2019/08/05	0	0.00	40	22.41	21.90	-40	3,368	-1.19%
2019/08/02	8	23.51	1	23.05	22.55	7	3,345	0.21%
2019/07/30	0	0.00	32	23.00	22.60	-32	3,202	-1.00%
2019/07/29	0	0.00	3	22.75	22.60	-3	3,307	-0.09%
2019/07/24	25	22.50	0	0.00	22.40	25	3,310	0.76%
2019/07/23	20	22.63	0	0.00	22.70	20	3,285	0.61%
2019/07/22	20	22.83	27	22.54	22.80	-7	3,254	-0.22%
2019/07/19	15	21.85	0	0.00	22.00	15	3,101	0.48%
2019/07/18	22	21.93	9	22.22	21.90	13	3,066	0.42%
2019/07/16	0	0.00	45	21.58	21.55	-45	2,970	-1.51%
2019/07/12	5	21.25	0	0.00	21.15	5	2,971	0.17%
2019/07/11	0	0.00	4	21.35	21.25	-4	2,997	-0.13%
2019/07/08	10	20.80	0	0.00	20.85	10	2,949	0.34%
2019/07/02	5	20.95	0	0.00	20.65	5	2,908	0.17%
2019/06/27	35	21.35	10	21.35	21.30	25	2,835	0.88%
2019/06/26	3	21.25	0	0.00	21.30	3	2,819	0.11%
2019/06/25	0	0.00	28	21.60	21.45	-28	2,804	-1.00%
2019/06/24	0	0.00	0.2	20.65	20.70	-0.2	2,714	-0.01%
2019/06/19	8	21.00	0	0.00	21.05	8	2,643	0.30%
2019/06/18	15	21.12	0	0.00	21.10	15	2,612	0.57%
2019/06/13	10	22.00	1	22.00	21.80	9	2,606	0.35%
2019/06/11	10	20.90	0	0.00	21.00	10	2,422	0.41%
2019/06/10	0	0.00	25	21.65	21.60	-25	2,379	-1.05%
2019/06/04	2	21.48	1	21.55	21.45	1	2,234	0.04%
2019/06/03	25	20.90	10	20.50	21.20	15	2,113	0.71%
2019/05/31	0	0.00	10	20.40	20.40	-10	1,998	-0.50%
2019/05/30	1	20.65	0	0.00	20.25	1	1,985	0.05%
2019/05/27	0	0.00	1	19.95	19.85	-1	1,886	-0.05%
2019/05/23	1	20.05	0	0.00	20.00	1	1,847	0.05%
2019/05/17	10	18.75	0	0.00	18.60	10	1,707	0.59%
2019/05/09	0	0.00	2	20.40	20.20	-2	1,561	-0.13%
2019/05/07	2	20.40	1	20.70	20.25	1	1,473	0.07%
2019/05/06	11	19.90	10	19.85	19.90	1	1,359	0.07%
2019/05/03	0	0.00	1	18.85	19.00	-1	1,204	-0.08%
2019/04/18	0	0.00	10	19.15	18.80	-10	1,170	-0.85%
2019/04/11	10	18.75	0	0.00	18.60	10	1,132	0.88%
2019/04/08	10	18.85	0	0.00	18.70	10	1,081	0.93%
2019/03/19	1	19.10	1	19.50	19.40	0	1,057	0.00%
2019/02/25	0	0.00	6	18.98	18.55	-6	956	-0.63%
2019/02/18	0	0.00	5	19.30	19.30	-5	854	-0.59%
2019/02/14	0	19.25	0	0.00	19.35	0	856	0.00%
2019/01/24	5	19.40	0	0.00	19.35	5	885	0.56%
2019/01/23	5	19.30	0	0.00	19.40	5	898	0.56%
2019/01/22	0	0.00	3	19.15	19.30	-3	922	-0.33%
2019/01/21	3	19.40	0	0.00	19.35	3	961	0.31%
2019/01/18	0	0.00	4	19.30	19.45	-4	1,009	-0.40%
2019/01/15	5	19.80	8	19.58	19.55	-3	1,039	-0.29%
2018/12/26	0	0.00	1	18.30	18.10	-1	1,191	-0.08%
2018/12/19	2	19.10	0	0.00	18.65	2	1,390	0.14%
2018/12/17	5	19.90	0	0.00	19.80	5	1,381	0.36%
2018/12/12	0	0.00	2	19.60	19.70	-2	1,391	-0.14%
2018/12/10	1	20.05	1	20.10	20.10	0	1,395	0.00%
2018/12/06	3	20.03	0	0.00	19.55	3	1,384	0.22%
2018/11/28	0	0.00	2	19.15	19.05	-2	1,849	-0.11%
2018/11/21	1	18.75	0	0.00	18.80	1	1,884	0.05%
2018/11/19	0	0.00	5	18.95	18.95	-5	1,885	-0.27%
2018/11/16	6	18.76	0	0.00	18.65	6	1,884	0.32%
2018/10/12	0	0.00	1	19.05	20.00	-1	1,932	-0.05%
2018/09/28	0	0.00	1	21.50	21.50	-1	1,743	-0.06%
2018/09/17	1	20.90	0	0.00	20.80	1	1,760	0.06%
2018/09/14	1	20.95	0	0.00	21.00	1	1,785	0.06%
2018/09/06	2	22.50	14	22.37	22.55	-12	2,131	-0.56%
2018/09/05	17	22.89	2	22.73	22.90	15	2,100	0.71%
2018/09/04	1	22.10	1	21.85	22.10	0	1,916	0.00%
2018/07/19	0	0.00	5	21.15	21.20	-5	3,574	-0.14%
2018/07/02	2	22.00	0	0.00	21.70	2	3,884	0.05%
2018/06/19	0	0.00	4	23.60	23.20	-4	4,089	-0.10%
2018/06/15	21	23.97	1	23.50	23.30	20	4,109	0.49%
2018/06/12	1	23.35	0	0.00	23.25	1	3,865	0.03%
2018/06/08	0	0.00	1	22.90	22.85	-1	3,820	-0.03%
2018/06/07	0	0.00	1	23.25	22.95	-1	3,887	-0.03%
2018/06/06	1	23.15	0	0.00	23.15	1	3,954	0.03%
2018/06/05	1	23.50	0	0.00	23.15	1	4,097	0.02%
2018/06/04	0	0.00	1	23.80	23.75	-1	4,243	-0.02%
2018/05/31	4	23.33	0	0.00	23.00	4	4,763	0.08%
2018/05/28	0	0.00	2	23.10	23.10	-2	4,849	-0.04%
2018/05/25	0	0.00	2	22.85	22.85	-2	4,814	-0.04%
2018/05/23	1	23.20	0	0.00	22.60	1	4,941	0.02%
2018/05/22	2	23.15	1	24.10	23.00	1	4,946	0.02%
2018/05/21	1	23.20	1	23.70	23.10	0	4,860	0.00%
2018/05/18	3	23.63	12	23.63	23.50	-9	4,798	-0.19%
2018/05/17	13	23.99	1	24.00	24.00	12	4,747	0.25%
2018/05/11	0	0.00	2	22.03	21.75	-2	4,486	-0.04%
2018/05/04	3	22.97	3	22.77	22.40	0	4,749	0.00%
2018/05/02	0	0.00	2	21.85	21.85	-2	4,773	-0.04%
2018/04/30	0	0.00	2	21.18	21.55	-2	4,800	-0.04%
2018/04/26	0	0.00	2	20.50	20.00	-2	5,019	-0.04%
2018/04/24	1	20.60	0	0.00	20.55	1	5,130	0.02%
2018/04/23	2	21.55	4	21.30	21.30	-2	5,184	-0.04%
2018/04/20	4	21.70	1	21.55	21.30	3	5,303	0.06%
2018/04/19	2	21.25	0	0.00	21.35	2	5,381	0.04%
2018/04/18	1	21.35	0	0.00	21.30	1	5,416	0.02%
2018/04/12	0	0.00	5	23.70	23.30	-5	6,392	-0.08%
2018/04/10	5	22.70	0	0.00	22.40	5	6,593	0.08%
2018/04/03	0	0.00	5	22.00	22.00	-5	7,239	-0.07%
2018/03/28	1	22.30	0	0.00	22.20	1	8,581	0.01%
2018/03/26	20	22.68	20	22.83	22.70	0	8,541	0.00%
2018/03/22	0	0.00	31	23.65	23.35	-31	8,495	-0.36%
2018/03/21	1	24.20	1	24.50	24.20	0	8,472	0.00%
2018/03/16	5	24.15	0	0.00	24.15	5	8,373	0.06%
2018/03/14	5	24.78	0	0.00	24.60	5	8,465	0.06%
2018/03/13	5	24.55	3	24.75	24.40	2	8,433	0.02%
2018/03/12	24	25.50	7	25.10	25.10	17	8,343	0.20%
2018/03/09	0	0.00	3	25.37	25.25	-3	8,241	-0.04%
2018/03/08	6	25.19	1	25.35	25.55	5	8,076	0.06%
2018/03/07	3	25.52	2	26.10	24.10	1	7,887	0.01%
2018/03/06	13	24.45	32	24.79	25.00	-19	7,555	-0.25%
2018/03/05	7	23.36	4	23.53	23.30	3	7,214	0.04%
2018/02/26	0	0.00	1	22.75	22.10	-1	7,122	-0.01%
2018/02/23	2	22.68	0	0.00	22.60	2	7,427	0.03%
2018/02/09	3	20.05	3	20.35	20.20	0	7,500	0.00%
2018/02/08	0	0.00	1	21.20	21.35	-1	7,409	-0.01%
2018/02/07	0	0.00	3	22.25	21.10	-3	7,368	-0.04%
2018/02/02	5	23.06	0	0.00	23.05	5	7,178	0.07%
2018/02/01	3	22.40	2	21.95	22.00	1	7,106	0.01%
2018/01/30	20	21.95	0	0.00	21.90	20	6,979	0.29%
2018/01/29	0	0.00	10	23.35	23.35	-10	6,871	-0.15%
2018/01/26	0	0.00	1	23.50	23.50	-1	6,808	-0.01%
2018/01/23	12	24.53	0	0.00	24.00	12	6,549	0.18%
2018/01/22	2	24.43	4	24.61	24.65	-2	6,448	-0.03%
2018/01/18	3	23.65	0	0.00	23.20	3	6,251	0.05%
2018/01/17	1	23.55	0	0.00	23.60	1	6,174	0.02%
2018/01/16	5	24.14	4	24.76	24.10	1	6,093	0.02%
2018/01/15	2	23.90	0	0.00	24.10	2	5,959	0.03%
2018/01/11	1	24.40	4	24.53	24.40	-3	5,785	-0.05%
2018/01/10	3	25.20	2.9	25.53	25.40	0.1	5,614	0.00%
2018/01/09	2	24.75	14	25.00	25.00	-12	5,404	-0.22%
2018/01/08	10	25.44	10	25.36	24.15	0	5,228	0.00%
2018/01/05	1	23.85	2	23.98	24.00	-1	4,691	-0.02%
2018/01/04	5	24.70	4	24.28	24.30	1	4,591	0.02%
2018/01/03	2	23.60	0.3	23.80	24.00	1.7	4,367	0.04%
2018/01/02	6	22.78	13	22.43	23.15	-7	4,105	-0.17%