光洋科 (1785)-合庫-台南券商分點個股進出

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
44.40
漲跌
--
漲幅
0.00%
成交量
2,217張
產業
上櫃其他電子類股
752人加入追蹤

立即追蹤
本地時間: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－合庫-台南券商分點個股進出

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

合庫-台南券商分點個股進出
合庫-台南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
2024/04/26	4	44.45	3	44.93	44.40	1	9,390	0.01%
2024/04/25	5	44.54	0	0.00	44.40	5	9,368	0.05%
2024/04/24	1	45.05	28	45.29	45.10	-27	9,332	-0.29%
2024/04/23	2	44.00	16	44.70	44.15	-14	9,307	-0.15%
2024/04/22	26	45.09	23	45.57	44.20	3	9,274	0.03%
2024/04/19	26	46.18	9	46.10	46.25	17	9,165	0.19%
2024/04/18	25	47.95	12	48.14	47.80	13	8,999	0.14%
2024/04/17	13	49.20	29.1	48.95	48.95	-16.1	8,892	-0.18%
2024/04/16	22	47.86	34	47.98	47.30	-12	8,740	-0.14%
2024/04/15	39	50.21	35	50.44	48.75	4	8,511	0.05%
2024/04/12	5	48.91	19	49.00	48.75	-14	8,019	-0.17%
2024/04/11	14	48.20	0	0.00	48.10	14	7,909	0.18%
2024/04/10	32	49.44	10	49.89	49.05	22	7,808	0.28%
2024/04/09	4	49.43	23	49.62	49.60	-19	7,656	-0.25%
2024/04/08	8	47.92	6.5	48.31	48.70	1.5	7,433	0.02%
2024/04/03	14	47.50	11	47.82	47.90	3	7,262	0.04%
2024/04/02	29	48.19	7	48.41	47.85	22	7,177	0.31%
2024/04/01	20	48.94	6.3	49.11	48.55	13.7	7,064	0.19%
2024/03/29	12	49.10	7	49.44	49.55	5	6,895	0.07%
2024/03/28	35	50.53	130.6	51.78	49.55	-95.6	6,529	-1.46%	大賣/
2024/03/27	62	50.07	68.3	49.82	50.10	-6.3	5,985	-0.11%
2024/03/26	21	48.03	7	49.24	47.40	14	5,732	0.24%
2024/03/25	31.1	48.42	8	48.94	48.60	23.1	5,586	0.41%
2024/03/22	39	49.50	19	49.70	49.00	20	5,434	0.37%
2024/03/21	29	50.33	62	50.95	50.00	-33	5,201	-0.63%
2024/03/20	32.2	49.44	54	49.42	49.55	-21.8	4,624	-0.47%
2024/03/19	6	46.08	25	46.61	46.25	-19	3,990	-0.48%
2024/03/18	0	0.00	13	44.72	44.95	-13	3,809	-0.34%
2024/03/15	7	43.75	2	44.25	43.50	5	3,753	0.13%
2024/03/14	3	43.17	10	43.97	44.25	-7	3,720	-0.19%
2024/03/13	11	43.83	13	44.40	43.70	-2	3,689	-0.05%
2024/03/12	2	42.58	28	43.51	43.70	-26	3,626	-0.72%
2024/03/11	5	43.09	1	43.30	42.90	4	3,608	0.11%
2024/03/08	12.1	44.56	3	44.42	44.00	9.1	3,594	0.25%
2024/03/07	49.2	47.51	56.4	47.33	46.20	-7.2	3,465	-0.21%
2024/03/06	1	44.30	2.1	44.92	45.90	-1.1	2,950	-0.04%
2024/03/05	13	44.81	5	45.57	44.85	8	2,880	0.28%
2024/03/04	25	45.24	43	45.13	45.30	-18	2,797	-0.64%
2024/03/01	18.4	43.97	15	44.17	43.90	3.4	2,656	0.13%
2024/02/29	1	44.00	8	44.09	44.25	-7	2,641	-0.26%
2024/02/27	5	43.79	9	43.97	43.40	-4	2,606	-0.15%
2024/02/26	2	43.80	12	44.38	44.50	-10	2,614	-0.38%
2024/02/23	4	42.83	25	42.97	42.65	-21	2,586	-0.81%
2024/02/22	11	43.98	2	43.35	43.35	9	2,538	0.35%
2024/02/21	21	44.28	7	44.23	44.50	14	2,499	0.56%
2024/02/20	3	43.32	16	43.52	43.50	-13	2,392	-0.54%
2024/02/19	13	43.54	11	43.61	43.35	2	2,339	0.09%
2024/02/16	14	44.45	93	43.72	44.15	-79	2,236	-3.53%
2024/02/15	21	41.32	40.3	41.26	42.15	-19.3	1,977	-0.98%
2024/02/05	10	39.10	0	0.00	39.00	10	1,781	0.56%
2024/02/02	12	39.27	0	0.00	39.05	12	1,805	0.66%
2024/02/01	2	39.40	0.3	39.59	39.40	1.7	1,815	0.09%
2024/01/31	10	39.70	1	39.50	39.45	9	1,862	0.48%
2024/01/30	13	39.79	30	39.40	39.40	-17	1,904	-0.89%
2024/01/29	57	40.30	0	0.00	40.05	57	2,053	2.78%
2024/01/26	0	0.00	4.5	39.99	40.20	-4.5	2,018	-0.22%
2024/01/25	2	40.10	0	0.00	39.75	2	2,014	0.10%
2024/01/24	10	40.24	2.3	40.33	40.05	7.8	2,009	0.39%
2024/01/23	0	0.00	13	39.84	39.85	-13	2,068	-0.63%
2024/01/22	0	0.00	3	39.10	38.75	-3	2,115	-0.14%
2024/01/19	30	37.73	5	37.79	38.05	25	2,129	1.17%
2024/01/18	2	36.80	1	37.10	37.10	1	2,191	0.05%
2024/01/17	5	37.39	0	0.00	37.10	5	2,362	0.21%
2024/01/15	0	0.00	9	38.19	38.25	-9	2,611	-0.34%
2024/01/12	1	38.00	0	0.00	37.95	1	2,836	0.04%
2024/01/11	1	38.05	2	38.23	38.25	-1	2,863	-0.03%
2024/01/10	2	37.60	7	38.01	38.00	-5	2,889	-0.17%
2024/01/09	3	37.87	1	37.85	37.85	2	2,904	0.07%
2024/01/08	2	38.18	1	38.05	38.05	1	2,972	0.03%
2024/01/05	1	38.35	0	0.00	38.30	1	2,978	0.03%
2024/01/04	1	38.30	0	0.00	38.20	1	3,011	0.03%
2024/01/03	4	38.46	3	38.70	38.65	1	3,031	0.03%
2024/01/02	2	38.80	8	38.85	38.80	-6	3,019	-0.20%
2023/12/29	3	38.87	0	0.00	38.85	3	3,022	0.10%
2023/12/27	0	39.10	8	39.05	38.90	-8	3,000	-0.27%
2023/12/26	8	39.00	0	0.00	39.00	8	2,994	0.27%
2023/12/25	0	0.00	1	39.10	38.80	-1	2,992	-0.03%
2023/12/21	3	39.03	11	39.00	39.00	-8	2,986	-0.27%
2023/12/20	3	39.32	10	39.25	39.30	-7	2,984	-0.23%
2023/12/19	6	39.13	0	0.00	39.10	6	2,985	0.20%
2023/12/18	13	39.72	3	39.70	39.40	10	2,978	0.34%
2023/12/15	3	40.08	0	0.00	40.10	3	2,964	0.10%
2023/12/14	0	0.00	13	39.94	39.95	-13	2,955	-0.44%
2023/12/13	0	0.00	6	39.71	39.75	-6	2,957	-0.20%
2023/12/12	0	0.00	7	39.56	39.45	-7	2,955	-0.24%
2023/12/11	0	0.00	2	39.30	39.15	-2	2,956	-0.07%
2023/12/07	2	39.10	0	0.00	39.10	2	2,936	0.07%
2023/12/06	14	39.46	1	39.60	39.35	13	2,924	0.44%
2023/12/05	16	40.23	2	40.00	39.90	14	2,901	0.48%
2023/12/04	1	41.22	2	40.93	41.25	-1	2,848	-0.03%
2023/12/01	10.1	40.29	0	0.00	40.10	10.1	2,772	0.36%
2023/11/30	7	40.36	0	0.00	40.50	7	2,767	0.25%
2023/11/29	0	0.00	16	40.65	40.30	-16	2,772	-0.58%
2023/11/28	5	40.50	3.1	40.40	40.40	1.9	2,760	0.07%
2023/11/27	8	40.11	0	0.00	39.90	8	2,788	0.29%
2023/11/24	7	40.83	18	41.00	40.70	-11	2,759	-0.40%
2023/11/23	1	41.50	10	41.55	40.85	-9	2,742	-0.33%
2023/11/22	2	40.95	28.1	41.08	41.15	-26.1	2,657	-0.98%
2023/11/21	1	40.60	33	40.75	40.50	-32	2,587	-1.24%
2023/11/20	1	40.50	43.5	40.52	40.55	-42.5	2,567	-1.66%
2023/11/17	1	40.00	3	40.15	40.05	-2	2,520	-0.08%
2023/11/16	6	39.42	0	0.00	39.60	6	2,493	0.24%
2023/11/15	10	39.58	3	39.60	39.40	7	2,486	0.28%
2023/11/14	0	0.00	14	39.15	39.25	-14	2,516	-0.56%
2023/11/13	2	38.28	0	0.00	38.40	2	2,500	0.08%
2023/11/10	5	38.38	20	38.40	38.10	-15	2,487	-0.60%
2023/11/09	1	39.00	0	0.00	39.05	1	2,462	0.04%
2023/11/08	29.3	39.49	5	39.61	39.35	24.3	2,489	0.97%
2023/11/07	2	39.98	6	40.27	40.05	-4	2,471	-0.16%
2023/11/06	4.5	40.72	5	40.81	40.80	-0.5	2,458	-0.02%
2023/10/31	3	40.00	6	40.08	39.10	-3	2,725	-0.11%
2023/10/30	2	40.20	67	40.72	40.80	-65	3,481	-1.87%
2023/10/27	0	0.00	14	39.97	39.40	-14	3,366	-0.42%
2023/10/26	5	39.93	23	40.01	40.00	-18	3,376	-0.53%
2023/10/25	78	40.44	29	40.28	40.20	49	3,416	1.43%
2023/10/24	4	39.29	0	0.00	39.20	4	3,341	0.12%
2023/10/23	17	39.78	73	40.38	39.70	-56	3,298	-1.70%
2023/10/20	45	40.00	36	40.11	39.65	9	3,099	0.29%
2023/10/19	0	0.00	13	38.67	38.80	-13	2,914	-0.45%
2023/10/18	1	38.35	5	38.47	38.05	-4	2,917	-0.14%
2023/10/17	0	0.00	9	38.90	38.60	-9	2,897	-0.31%
2023/10/16	0	0.00	18	38.79	38.40	-18	2,903	-0.62%
2023/10/13	2	38.15	11	38.17	38.20	-9	2,875	-0.31%
2023/10/12	0	0.00	26	37.76	38.05	-26	2,888	-0.90%
2023/10/05	0	0.00	2	37.15	37.05	-2	2,936	-0.07%
2023/10/04	0	0.00	3	36.60	36.60	-3	3,077	-0.10%
2023/10/03	0	0.00	2	37.05	36.90	-2	3,253	-0.06%
2023/09/22	0	0.00	13	36.65	36.65	-13	3,438	-0.38%
2023/09/19	0	0.00	1	37.85	37.65	-1	3,713	-0.03%
2023/09/18	0	0.00	11	38.17	37.85	-11	3,821	-0.29%
2023/09/15	0	0.00	1	37.75	37.75	-1	3,803	-0.03%
2023/09/06	0	0.00	1	37.15	37.15	-1	4,156	-0.02%
2023/09/05	4	37.55	1	37.45	37.65	3	4,174	0.07%
2023/09/04	1	37.35	6	37.47	37.60	-5	4,203	-0.12%
2023/09/01	0	0.00	5	37.04	37.25	-5	4,357	-0.11%
2023/08/31	9	36.81	5	37.20	37.50	4	4,358	0.09%
2023/08/30	0	0.00	1	36.30	36.30	-1	4,342	-0.02%
2023/08/29	0	0.00	1	36.05	36.30	-1	4,357	-0.02%
2023/08/25	0	0.00	5	36.10	36.30	-5	4,386	-0.11%
2023/08/24	0.1	35.80	1	36.25	36.00	-1	4,386	-0.02%
2023/08/23	6	35.44	0	0.00	35.65	6	4,403	0.14%
2023/08/22	10	35.70	0	0.00	35.50	10	4,505	0.22%
2023/08/18	1	35.60	6	38.12	35.60	-5	4,850	-0.10%
2023/08/17	3	34.98	0	0.00	35.90	3	4,859	0.06%
2023/08/15	11	35.36	3	35.45	35.50	8	4,916	0.16%
2023/08/14	0	0.00	1	35.20	35.00	-1	4,906	-0.02%
2023/08/11	3	36.48	3	36.20	36.40	0	4,859	0.00%
2023/08/10	0	0.00	3	37.45	37.10	-3	4,828	-0.06%
2023/08/09	1	37.55	2	37.10	37.15	-1	4,791	-0.02%
2023/08/08	2	37.40	0	0.00	37.75	2	4,765	0.04%
2023/08/07	4	37.34	0	0.00	37.55	4	4,735	0.08%
2023/08/04	22	37.44	28	37.51	37.25	-6	4,646	-0.13%
2023/08/02	71	40.81	136.9	41.23	41.35	-65.9	4,297	-1.53%	大賣/
2023/07/31	5	37.70	0	0.00	37.60	5	3,499	0.14%
2023/07/28	13	37.88	1	37.80	37.80	12	3,457	0.35%
2023/07/27	2	36.25	9	36.94	38.20	-7	3,365	-0.21%
2023/07/26	0	0.00	1	36.25	36.15	-1	3,277	-0.03%
2023/07/25	1	35.70	0	0.00	36.15	1	3,276	0.03%
2023/07/24	3	35.87	12	35.80	35.60	-9	3,270	-0.28%
2023/07/21	3	36.77	0	0.00	36.60	3	3,243	0.09%
2023/07/20	6	37.43	0	0.00	37.50	6	3,245	0.18%
2023/07/19	0	0.00	19	37.37	37.00	-19	3,239	-0.59%
2023/07/18	10	38.48	0	0.00	38.20	10	3,235	0.31%
2023/07/17	12	38.98	2	38.60	39.10	10	3,200	0.31%
2023/07/14	0	0.00	1	38.95	38.55	-1	3,193	-0.03%
2023/07/12	1	38.70	0	0.00	38.50	1	3,227	0.03%
2023/07/11	12	39.43	8	39.64	39.15	4	3,190	0.13%
2023/07/10	12	40.42	47	40.52	40.95	-35	3,058	-1.14%
2023/07/07	0	0.00	5	39.00	39.20	-5	2,909	-0.17%
2023/07/06	1	39.55	15	39.47	39.45	-14	2,912	-0.48%
2023/07/05	3	39.40	7	39.45	39.10	-4	2,871	-0.14%
2023/07/04	0	0.00	19.4	38.97	38.85	-19.4	2,846	-0.68%
2023/07/03	1	38.45	1.2	38.48	38.45	-0.2	2,860	-0.01%
2023/06/30	26	38.21	0	0.00	38.35	26	2,848	0.91%
2023/06/29	1	38.45	5	38.60	38.30	-4	2,825	-0.14%
2023/06/28	6	38.45	4	38.45	38.45	2	2,804	0.07%
2023/06/27	0	0.00	28	40.04	38.95	-28	2,766	-1.01%
2023/06/26	2	39.45	7	39.57	39.45	-5	2,568	-0.19%
2023/06/21	0.5	38.33	0	0.00	38.25	0.5	2,470	0.02%
2023/06/19	3	38.73	0	0.00	38.70	3	2,510	0.12%
2023/06/16	5	39.04	1	39.00	38.80	4	2,542	0.16%
2023/06/15	4	39.10	10	39.11	39.20	-6	2,546	-0.24%
2023/06/14	3	38.85	5	39.22	38.80	-2	2,531	-0.08%
2023/06/13	24	39.54	27	39.25	39.10	-3	2,512	-0.12%
2023/06/09	2	38.40	7	38.49	38.35	-5	2,359	-0.21%
2023/06/08	0	0.00	3	38.73	38.55	-3	2,348	-0.13%
2023/06/07	4	38.70	120.2	39.08	39.25	-116.2	2,324	-5.00%	大賣/鉅額交易
2023/06/06	4	37.74	5	38.20	37.60	-1	2,156	-0.05%
2023/06/05	0	0.00	17	37.93	37.95	-17	2,165	-0.78%
2023/06/01	3	36.98	0	0.00	36.95	3	2,145	0.14%
2023/05/31	1	37.10	5	37.10	37.20	-4	2,133	-0.19%
2023/05/30	2	37.43	2	37.15	37.15	0	2,121	0.00%
2023/05/29	2	37.65	1	37.70	37.40	1	2,132	0.05%
2023/05/26	11	37.53	7	38.06	37.55	4	2,113	0.19%
2023/05/25	2	38.88	30	38.93	38.85	-28	2,011	-1.39%
2023/05/24	9	38.87	69	39.33	39.55	-60	1,899	-3.16%
2023/05/23	5	38.05	50	37.90	37.85	-45	1,676	-2.68%
2023/05/22	5	37.54	5	37.50	37.60	0	1,632	0.00%
2023/05/19	0	0.00	6	36.55	36.60	-6	1,581	-0.38%
2023/05/18	12	36.22	1	36.20	36.05	11	1,573	0.70%
2023/05/17	0	0.00	9	36.15	36.10	-9	1,587	-0.57%
2023/05/16	0	0.00	5	36.00	36.00	-5	1,586	-0.32%
2023/05/11	1	35.90	0	0.00	35.80	1	1,638	0.06%
2023/05/09	0	0.00	3	36.05	36.00	-3	1,719	-0.17%
2023/05/08	3	36.60	0	0.00	36.55	3	1,752	0.17%
2023/05/05	4	37.40	4.5	37.32	37.10	-0.5	1,907	-0.03%
2023/05/03	0	0.00	3	36.73	36.50	-3	2,083	-0.14%
2023/05/02	0	0.00	2	36.40	36.55	-2	2,100	-0.10%
2023/04/28	0.5	36.45	25	36.44	36.35	-24.5	2,106	-1.16%
2023/04/26	5	34.93	1	35.70	35.70	4	2,092	0.19%
2023/04/25	0	0.00	1	35.15	34.95	-1	2,091	-0.05%
2023/04/24	4	35.90	11	35.95	35.75	-7	2,071	-0.34%
2023/04/21	5	35.80	4	36.15	35.65	1	2,072	0.05%
2023/04/20	1	36.55	6	36.64	36.50	-5	2,049	-0.24%
2023/04/19	2	37.53	5	37.55	37.10	-3	2,043	-0.15%
2023/04/18	5	38.43	38	38.42	37.75	-33	2,022	-1.63%
2023/04/17	0	0.00	27	37.82	37.95	-27	1,985	-1.36%
2023/04/14	0	0.00	12	37.44	37.20	-12	1,949	-0.62%
2023/04/13	0	0.00	5	37.10	36.90	-5	1,930	-0.26%
2023/04/12	0	0.00	1	37.65	37.40	-1	1,925	-0.05%
2023/04/11	0	0.00	7	37.50	37.50	-7	1,903	-0.37%
2023/04/10	5	37.00	0	0.00	37.10	5	1,866	0.27%
2023/04/07	0	0.00	20.1	37.27	37.30	-20.1	1,861	-1.08%
2023/04/06	15	36.95	4	37.10	36.75	11	1,842	0.60%
2023/03/31	1	36.50	20.4	36.48	36.55	-19.4	1,804	-1.07%
2023/03/30	4	36.30	0	0.00	36.30	4	1,809	0.22%
2023/03/28	10	36.43	0.2	36.70	36.40	9.8	1,827	0.54%
2023/03/27	2	36.95	0	37.10	36.90	2	1,819	0.11%
2023/03/24	0	0.00	3	37.37	37.05	-3	1,822	-0.16%
2023/03/23	0	0.00	1	36.90	36.85	-1	1,803	-0.06%
2023/03/22	11	36.43	0	0.00	36.35	11	1,784	0.62%
2023/03/21	5	37.30	3	37.20	36.75	2	1,759	0.11%
2023/03/20	0	36.40	3	36.80	36.55	-3	1,723	-0.17%
2023/03/17	6.2	35.96	0	0.00	35.30	6.2	1,717	0.36%
2023/03/16	0	0.00	25	37.10	35.95	-25	1,702	-1.47%
2023/03/15	2	36.05	1	36.35	36.10	1	1,682	0.06%
2023/03/14	1	38.35	4	37.24	36.10	-3	1,768	-0.17%
2023/03/10	3	36.70	10	36.98	36.60	-7	1,753	-0.40%
2023/03/09	1	38.00	10	37.59	37.20	-9	1,778	-0.51%
2023/03/08	1	38.00	42	37.83	37.85	-41	1,784	-2.30%
2023/03/07	0	0.00	32.1	37.46	37.55	-32.1	1,773	-1.81%
2023/03/06	6	36.97	23.9	37.03	37.05	-17.9	1,774	-1.01%
2023/03/03	2	36.80	2	37.00	36.65	0	1,787	0.00%
2023/03/02	11	36.40	7	36.41	36.40	4	1,807	0.22%
2023/03/01	3.1	36.79	5	36.45	36.70	-1.9	1,910	-0.10%
2023/02/24	0	0.00	14	37.28	37.00	-14	1,906	-0.73%
2023/02/23	0	0.00	9	37.17	37.05	-9	1,914	-0.47%
2023/02/22	4	36.89	13	37.05	36.90	-9	1,940	-0.46%
2023/02/21	0	0.00	9	37.90	37.65	-9	1,989	-0.45%
2023/02/20	0	0.00	14	37.41	37.75	-14	2,196	-0.64%
2023/02/17	0	0.00	9	37.20	37.20	-9	2,314	-0.39%
2023/02/16	0	0.00	9	37.15	37.20	-9	2,344	-0.38%
2023/02/15	7	37.09	9	37.20	36.60	-2	2,368	-0.08%
2023/02/14	3	37.10	0	0.00	37.10	3	2,351	0.13%
2023/02/13	2.1	36.73	9	36.69	36.90	-6.9	2,358	-0.29%
2023/02/10	4	37.15	32	37.17	37.00	-28	2,397	-1.17%
2023/02/09	2.1	37.76	20	37.77	37.60	-18	2,389	-0.75%
2023/02/08	8	38.01	24	38.14	38.60	-16	2,348	-0.68%
2023/02/07	2	37.30	1	37.30	37.60	1	2,297	0.04%
2023/02/06	7	38.24	12.9	38.30	38.35	-5.9	2,263	-0.26%
2023/02/03	10.3	38.98	61	38.79	38.95	-50.8	2,222	-2.28%
2023/02/02	15.1	36.72	34	37.48	37.60	-18.9	2,048	-0.92%
2023/02/01	0	0.00	7	35.11	35.70	-7	1,844	-0.38%
2023/01/31	0	0.00	2	34.00	34.65	-2	1,806	-0.11%
2023/01/30	0.1	33.95	8	33.94	33.75	-7.9	1,779	-0.44%
2023/01/13	3	34.00	0	0.00	33.20	3	1,776	0.17%
2023/01/12	0	0.00	5	33.50	33.65	-5	1,767	-0.28%
2023/01/09	0	0.00	115	33.31	33.45	-115	1,767	-6.51%	大賣/鉅額交易
2023/01/06	0	33.05	0	0.00	33.10	0	1,765	0.00%
2023/01/05	0	33.70	8	33.50	33.25	-8	1,781	-0.45%
2023/01/03	0	0.00	1	32.20	32.25	-1	1,779	-0.06%
2022/12/30	0	0.00	5	32.80	32.05	-5	1,784	-0.28%
2022/12/21	1	32.20	3	32.20	31.75	-2	1,981	-0.10%
2022/12/20	9	32.32	3	32.35	31.90	6	1,993	0.30%
2022/12/19	0	0.00	1	32.80	32.80	-1	2,017	-0.05%
2022/12/16	1	32.70	0	0.00	32.80	1	2,031	0.05%
2022/12/15	0	0.00	2	33.50	33.30	-2	2,027	-0.10%
2022/12/14	1	33.15	4	33.50	33.10	-3	2,032	-0.15%
2022/12/13	0	0.00	3	32.85	32.90	-3	2,045	-0.15%
2022/12/09	0	0.00	7	33.90	33.75	-7	2,199	-0.32%
2022/12/07	2	34.00	2	33.80	33.65	0	2,169	0.00%
2022/12/06	5	34.97	3	35.43	34.45	2	2,152	0.09%
2022/12/05	0.1	34.60	152	34.86	35.25	-151.9	2,061	-7.37%	大賣/鉅額交易
2022/12/02	0	0.00	3.4	34.49	34.30	-3.4	1,998	-0.17%
2022/12/01	0	0.00	15	34.25	34.10	-15	1,991	-0.75%
2022/11/30	0	0.00	2	33.50	33.90	-2	1,962	-0.10%
2022/11/28	0	0.00	3	33.50	33.50	-3	1,952	-0.15%
2022/11/25	0	0.00	32	33.46	33.25	-32	1,943	-1.65%
2022/11/23	26	34.50	4	34.88	34.30	22	1,908	1.15%
2022/11/21	2	33.05	1.2	33.53	33.45	0.8	1,798	0.05%
2022/11/18	0	0.00	3	33.98	33.40	-3	1,786	-0.17%
2022/11/17	0	0.00	1	34.25	34.25	-1	1,754	-0.06%
2022/11/16	4	34.84	37	34.78	35.00	-33	1,701	-1.94%
2022/11/15	1	31.80	31	32.11	34.45	-30	1,502	-2.00%
2022/11/14	0	0.00	4.1	31.26	31.35	-4.1	1,397	-0.30%
2022/11/11	10	30.10	0	0.00	30.00	10	1,374	0.73%
2022/11/10	1	30.20	1	30.20	30.25	0	1,365	0.00%
2022/11/09	2	30.30	4	30.28	30.20	-2	1,380	-0.14%
2022/11/08	0	0.00	4.1	29.93	29.95	-4.1	1,416	-0.29%
2022/11/07	1	29.20	5	29.15	29.15	-4	1,387	-0.29%
2022/11/04	1	28.95	2	28.85	28.85	-1	1,402	-0.07%
2022/11/03	0	0.00	2	29.10	29.10	-2	1,411	-0.14%
2022/11/02	0	0.00	19	28.69	29.05	-19	1,428	-1.33%
2022/11/01	0	0.00	1	27.80	28.25	-1	1,433	-0.07%
2022/10/31	0	0.00	3	27.90	27.70	-3	1,443	-0.21%
2022/10/28	0	0.00	1	27.55	27.70	-1	1,482	-0.07%
2022/10/27	1.1	27.46	0	0.00	27.90	1.1	1,516	0.07%
2022/10/26	2	27.20	1	27.40	27.10	1	1,520	0.07%
2022/10/25	0	0.00	3.2	28.06	27.75	-3.2	1,522	-0.21%
2022/10/24	0	0.00	5	28.85	28.40	-5	1,532	-0.33%
2022/10/18	0	0.00	2.5	28.96	28.95	-2.5	1,543	-0.16%
2022/10/17	0	29.10	13	28.24	28.80	-13	1,544	-0.84%
2022/10/13	5	28.92	0	0.00	27.70	5	1,560	0.32%
2022/10/11	1	29.70	8	29.78	29.60	-7	1,551	-0.45%
2022/10/07	0	0.00	28	31.30	31.20	-28	1,552	-1.80%
2022/10/06	0	0.00	1	31.25	30.95	-1	1,560	-0.06%
2022/10/05	0	0.00	5	31.60	31.15	-5	1,598	-0.31%
2022/10/04	1	30.85	2	30.80	30.90	-1	1,645	-0.06%
2022/10/03	25.2	30.10	0.2	30.00	29.90	25	1,646	1.52%
2022/09/29	2	29.83	0.3	29.70	29.60	1.7	1,643	0.10%
2022/09/28	5	29.67	47	30.05	29.30	-42	1,639	-2.56%
2022/09/26	6.4	33.70	0	0.00	32.90	6.4	1,518	0.42%
2022/09/23	0	0.00	1	35.15	35.05	-1	1,523	-0.07%
2022/09/22	1	35.30	0	0.00	35.50	1	1,530	0.07%
2022/09/21	1	35.55	0	0.00	35.60	1	1,526	0.07%
2022/09/20	5	36.00	2	36.00	36.25	3	1,535	0.20%
2022/09/19	15	37.05	1	36.25	36.25	14	1,536	0.91%
2022/09/16	23.3	38.39	34	38.68	38.05	-10.7	1,501	-0.71%
2022/09/15	15	36.32	4	36.15	36.10	11	1,391	0.79%
2022/09/13	5	36.85	1	36.85	36.80	4	1,425	0.28%
2022/09/07	0	0.00	2	35.90	35.70	-2	1,527	-0.13%
2022/09/06	2	36.78	0	0.00	36.65	2	1,524	0.13%
2022/09/05	1	37.10	2	37.00	36.95	-1	1,552	-0.06%
2022/09/02	1	37.75	4	38.50	37.60	-3	1,568	-0.19%
2022/09/01	2	38.35	8	38.58	38.30	-6	1,566	-0.38%
2022/08/31	0	0.00	64	38.55	38.80	-64	1,577	-4.06%
2022/08/30	0	0.00	45	38.29	38.35	-45	1,590	-2.83%
2022/08/29	2	37.95	4	37.95	38.00	-2	1,615	-0.12%
2022/08/26	0	0.00	5	39.15	38.90	-5	1,630	-0.31%
2022/08/25	0	0.00	18	38.41	38.55	-18	1,711	-1.05%
2022/08/24	0	0.00	1	38.10	38.00	-1	1,767	-0.06%
2022/08/23	5	37.85	8	37.81	37.90	-3	1,794	-0.17%
2022/08/22	11	38.66	2	38.70	38.30	9	1,819	0.49%
2022/08/19	3	39.50	27	39.36	39.15	-24	1,818	-1.32%
2022/08/18	14	38.56	0	0.00	38.40	14	1,800	0.78%
2022/08/16	5.6	38.72	0	0.00	38.70	5.6	1,778	0.31%
2022/08/15	0	0.00	38.3	38.88	39.05	-38.3	1,768	-2.17%
2022/08/12	2	37.25	20	37.47	37.60	-18	1,733	-1.04%
2022/08/11	1	37.15	13	37.43	37.10	-12	1,726	-0.70%
2022/08/10	3	37.12	1	37.30	37.15	2	1,718	0.12%
2022/08/09	0	0.00	21	37.40	37.55	-21	1,726	-1.22%
2022/08/08	0	0.00	8	36.10	36.75	-8	1,724	-0.46%
2022/08/05	0	0.00	10	35.74	35.95	-10	1,727	-0.58%
2022/08/04	6	34.83	5.1	35.15	35.40	0.9	1,793	0.05%
2022/08/03	8	35.85	5	36.50	35.40	3	1,834	0.16%
2022/08/02	0	0.00	18	37.06	36.75	-18	1,840	-0.98%
2022/08/01	2	37.00	12	37.06	37.60	-10	1,861	-0.54%
2022/07/29	6	37.17	12	37.35	37.10	-6	1,873	-0.32%
2022/07/28	0	0.00	8	37.63	37.40	-8	1,935	-0.41%
2022/07/27	6	37.90	4	37.75	37.70	2	1,960	0.10%
2022/07/26	22	39.05	0	0.00	39.00	22	1,979	1.11%
2022/07/25	0	0.00	23	39.32	39.35	-23	1,985	-1.16%
2022/07/22	13	39.19	2	39.10	39.00	11	2,005	0.55%
2022/07/21	6	38.71	16	39.13	39.50	-10	2,058	-0.49%
2022/07/20	5	38.70	18	39.09	38.65	-13	2,067	-0.63%
2022/07/18	1	39.00	4	39.20	38.90	-3	2,225	-0.13%
2022/07/15	0	0.00	7	38.24	38.45	-7	2,254	-0.31%
2022/07/14	0	0.00	10	38.01	37.95	-10	2,257	-0.44%
2022/07/13	60	37.21	25	37.57	37.55	35	2,260	1.55%
2022/07/12	10	36.28	9	35.73	35.35	1	2,249	0.04%
2022/07/11	2.4	38.79	0	0.00	38.60	2.4	2,244	0.11%
2022/07/08	3	39.65	0	0.00	39.90	3	2,292	0.13%
2022/07/07	0	0.00	41	37.68	38.60	-41	2,306	-1.78%
2022/07/06	2	38.10	3	38.90	37.75	-1	2,326	-0.04%
2022/07/05	0	0.00	25	38.90	39.30	-25	2,382	-1.05%
2022/07/04	2	38.50	0	0.00	38.25	2	2,382	0.08%
2022/07/01	22.2	39.78	0	0.00	38.50	22.2	2,441	0.91%
2022/06/30	0.1	41.00	10	40.85	40.90	-9.9	2,436	-0.41%
2022/06/29	2	42.30	0	0.00	42.10	2	2,445	0.08%
2022/06/28	0	0.00	2	42.83	42.75	-2	2,487	-0.08%
2022/06/27	1	41.95	0	0.00	42.45	1	2,651	0.04%
2022/06/23	0	40.60	2	40.53	40.35	-2	2,724	-0.07%
2022/06/22	0	0.00	8	40.87	40.70	-8	2,749	-0.29%
2022/06/21	2	41.08	1	41.00	41.70	1	2,757	0.04%
2022/06/20	1.1	41.16	0	0.00	40.55	1.1	2,785	0.04%
2022/06/17	5.1	42.48	0	0.00	42.65	5.1	2,810	0.18%
2022/06/16	0	0.00	1	44.10	43.70	-1	2,789	-0.04%
2022/06/15	2	44.75	0	0.00	44.70	2	2,775	0.07%
2022/06/14	2	44.30	6	44.80	44.70	-4	2,789	-0.14%
2022/06/09	0.1	45.90	0	0.00	45.80	0.1	2,829	0.00%
2022/06/07	2.1	45.65	0	0.00	45.60	2.1	2,885	0.07%
2022/06/06	1.2	45.89	4	45.90	45.80	-2.8	2,932	-0.10%
2022/06/02	2	45.90	114	45.87	45.95	-112	3,037	-3.69%	大賣/鉅額交易
2022/06/01	0.1	47.80	579	47.16	47.00	-578.9	3,099	-18.68%	大賣/鉅額交易
2022/05/31	0	0.00	148	47.54	47.95	-148	3,144	-4.71%	大賣/鉅額交易
2022/05/30	0	0.00	101	47.99	47.85	-101	3,161	-3.19%	大賣/鉅額交易
2022/05/25	0	0.00	1	47.20	47.00	-1	3,471	-0.03%
2022/05/24	0	0.00	1	47.20	46.70	-1	4,378	-0.02%
2022/05/20	0	0.00	2	47.05	47.30	-2	5,033	-0.04%
2022/05/19	0	0.00	1	46.45	46.90	-1	5,313	-0.02%
2022/05/17	0	0.00	2	46.75	46.80	-2	5,381	-0.04%
2022/05/16	0	0.00	1	46.25	45.85	-1	5,411	-0.02%
2022/05/13	3	45.68	0	0.00	45.55	3	5,443	0.06%
2022/05/12	2	46.10	11	45.56	45.00	-9	5,589	-0.16%
2022/05/11	3	47.07	0	0.00	47.35	3	5,564	0.05%
2022/05/09	1.6	48.88	10	49.30	48.30	-8.4	5,703	-0.15%
2022/05/06	0	0.00	3	49.63	49.60	-3	5,743	-0.05%
2022/05/05	0	0.00	91	50.40	50.50	-91	5,803	-1.57%
2022/05/04	0	0.00	14	49.23	49.30	-14	5,755	-0.24%
2022/04/29	11	49.40	0	0.00	49.00	11	5,825	0.19%
2022/04/28	4	48.75	49	48.89	49.00	-45	5,840	-0.77%
2022/04/27	6	48.15	0	0.00	48.40	6	5,824	0.10%
2022/04/25	21	49.75	2	49.10	49.30	19	5,812	0.33%
2022/04/22	1	51.10	39	50.95	51.00	-38	5,753	-0.66%
2022/04/21	0	0.00	1	50.40	50.20	-1	5,684	-0.02%
2022/04/20	0	0.00	16	49.98	49.90	-16	5,655	-0.28%
2022/04/19	1	50.10	0	0.00	49.90	1	5,658	0.02%
2022/04/18	3	49.80	0	0.00	49.70	3	5,681	0.05%
2022/04/15	8	50.64	0	0.00	50.20	8	5,680	0.14%
2022/04/14	15	50.90	16	51.03	51.60	-1	5,704	-0.02%
2022/04/13	0	0.00	3	50.30	50.00	-3	5,700	-0.05%
2022/04/12	10	49.40	2	49.85	49.50	8	5,785	0.14%
2022/04/11	0	0.00	24	50.90	50.50	-24	5,866	-0.41%
2022/04/08	1	49.90	4	50.04	49.95	-3	5,853	-0.05%
2022/04/07	33.1	50.22	7	49.89	49.45	26.1	6,111	0.43%
2022/04/06	1	51.70	4	51.50	51.70	-3	6,120	-0.05%
2022/03/31	1	51.50	11	51.69	51.10	-10	6,173	-0.16%
2022/03/30	7	51.86	7	52.57	51.50	0	6,164	0.00%
2022/03/29	15	50.67	7	51.64	51.60	8	6,011	0.13%
2022/03/28	0	0.00	10	50.18	50.40	-10	5,977	-0.17%
2022/03/25	1	51.00	26	50.67	50.50	-25	6,080	-0.41%
2022/03/24	0	0.00	8	50.53	50.20	-8	6,071	-0.13%
2022/03/23	2	50.60	6	51.13	50.60	-4	6,072	-0.07%
2022/03/22	6	50.40	22	50.41	50.40	-16	6,054	-0.26%
2022/03/21	0.1	49.50	0	0.00	49.40	0.1	6,000	0.00%
2022/03/18	0	0.00	1	49.15	48.95	-1	6,044	-0.02%
2022/03/17	2	49.10	0	0.00	49.05	2	6,112	0.03%
2022/03/16	5	48.35	4	48.65	48.40	1	6,235	0.02%
2022/03/15	9	48.58	1	48.85	48.20	8	6,273	0.13%
2022/03/14	5	49.65	1	50.70	49.65	4	6,264	0.06%
2022/03/11	5	50.08	0	0.00	50.10	5	6,312	0.08%
2022/03/10	2	50.10	18	50.57	50.80	-16	6,351	-0.25%
2022/03/09	2	48.78	20	48.55	49.25	-18	6,374	-0.28%
2022/03/08	39	48.40	4	49.45	47.65	35	6,453	0.54%
2022/03/07	31	50.22	2	49.90	49.80	29	6,689	0.43%
2022/03/04	3	51.57	2	52.05	51.30	1	6,628	0.02%
2022/03/03	0.7	51.36	1	51.40	51.00	-0.3	6,647	0.00%
2022/03/02	8	51.24	3	51.80	51.10	5	6,808	0.07%
2022/03/01	20.2	51.30	6	51.38	51.20	14.2	6,827	0.21%
2022/02/25	35.1	51.77	40	52.08	51.80	-4.9	6,866	-0.07%
2022/02/24	55.2	53.48	74.1	53.98	50.90	-18.9	6,926	-0.27%
2022/02/23	22.1	53.22	16	53.63	52.90	6.1	6,216	0.10%
2022/02/22	19	52.19	18	52.89	53.40	1	6,018	0.02%
2022/02/21	25	52.56	41.1	52.17	53.00	-16.1	6,049	-0.27%
2022/02/18	6	50.88	14	51.09	50.70	-8	5,974	-0.13%
2022/02/17	3	50.70	0	0.00	50.60	3	6,209	0.05%
2022/02/16	12.3	51.15	5	51.86	50.90	7.3	6,871	0.11%
2022/02/15	3	51.33	37	51.03	51.20	-34	7,101	-0.48%
2022/02/14	75	51.90	5	51.32	50.90	70	7,280	0.96%
2022/02/11	21	51.71	6	51.77	51.90	15	7,317	0.21%
2022/02/10	6	51.67	9	51.66	51.70	-3	7,522	-0.04%
2022/02/09	3	51.73	23	51.63	51.80	-20	8,019	-0.25%
2022/02/08	1	50.10	30.1	50.51	50.30	-29.1	8,222	-0.35%
2022/02/07	10	48.00	1	49.20	49.70	9	8,282	0.11%
2022/01/26	0	0.00	3.8	47.04	46.90	-3.8	8,426	-0.05%
2022/01/25	6	46.83	6	47.28	46.85	0	9,026	0.00%
2022/01/24	18	47.26	3	47.25	46.95	15	9,842	0.15%
2022/01/21	24.5	48.98	8	49.41	48.80	16.5	9,837	0.17%
2022/01/20	1	49.40	0	0.00	49.60	1	9,886	0.01%
2022/01/19	2.3	49.57	0	49.90	49.55	2.3	9,938	0.02%
2022/01/18	3	50.37	21	50.22	49.90	-18	10,025	-0.18%
2022/01/17	2	49.15	1	49.50	49.20	1	10,129	0.01%
2022/01/14	12	48.98	11	49.03	49.10	1	10,226	0.01%
2022/01/13	4.4	49.41	1	49.40	49.45	3.4	10,366	0.03%
2022/01/12	0	0.00	1	49.85	49.50	-1	10,580	-0.01%
2022/01/11	5	49.58	0	0.00	49.40	5	10,661	0.05%
2022/01/10	1.5	49.08	9	49.59	49.70	-7.5	10,782	-0.07%
2022/01/07	11.3	49.46	2	49.50	49.20	9.3	10,856	0.09%
2022/01/06	13.1	50.01	2	50.30	50.30	11.1	10,853	0.10%
2022/01/05	15	50.75	3	51.20	50.90	12	10,922	0.11%
2022/01/04	17	51.26	29	51.19	51.40	-12	11,045	-0.11%
2022/01/03	13	50.38	25	50.56	50.20	-12	11,158	-0.11%
2021/12/30	56	51.55	21	51.43	51.10	35	11,530	0.30%
2021/12/29	1	50.30	9	50.24	50.20	-8	11,667	-0.07%
2021/12/28	8.1	49.69	1	49.60	49.40	7.1	11,758	0.06%
2021/12/27	1	49.90	11	50.08	49.90	-10	12,157	-0.08%
2021/12/24	5	49.47	1	50.00	49.40	4	12,265	0.03%
2021/12/23	20	49.90	2	50.15	49.85	18	12,426	0.14%
2021/12/22	6	49.60	22	49.79	49.55	-16	12,547	-0.13%
2021/12/21	24	50.67	12	50.31	50.20	12	12,615	0.10%
2021/12/20	6	49.00	11	48.79	49.10	-5	12,605	-0.04%
2021/12/17	6.5	48.42	0	0.00	48.30	6.5	12,742	0.05%
2021/12/16	1	49.05	3	48.85	48.65	-2	12,971	-0.02%
2021/12/15	1.2	48.80	5	48.95	48.70	-3.8	13,218	-0.03%
2021/12/14	12.1	48.80	1	48.60	48.70	11.1	13,938	0.08%
2021/12/13	12	48.56	59	48.81	49.60	-47	14,296	-0.33%
2021/12/10	33.2	49.39	0	0.00	49.00	33.2	14,595	0.23%
2021/12/09	7	50.66	23	50.86	50.30	-16	14,855	-0.11%
2021/12/07	25	49.97	4	50.00	50.00	21	14,954	0.14%
2021/12/06	3	50.40	9	50.67	50.60	-6	14,946	-0.04%
2021/12/03	5	49.97	4	50.34	50.00	1	14,982	0.01%
2021/12/02	28.5	50.03	91	50.51	49.75	-62.5	15,039	-0.42%
2021/12/01	84	51.13	15.3	51.16	50.80	68.7	15,171	0.45%
2021/11/30	56	49.52	1	49.30	49.05	55	14,883	0.37%
2021/11/29	15.5	48.24	9	48.57	48.50	6.5	14,972	0.04%
2021/11/26	21	49.41	9	49.51	49.10	12	14,967	0.08%
2021/11/25	3	50.87	3	51.27	50.60	0	14,927	0.00%
2021/11/24	15	50.73	1	51.00	50.80	14	14,935	0.09%
2021/11/23	23	51.87	3	51.57	51.40	20	15,077	0.13%
2021/11/22	11	53.94	1.1	54.59	53.80	9.9	14,934	0.07%
2021/11/19	3	53.47	21.1	53.55	53.50	-18.1	14,833	-0.12%
2021/11/18	26.2	53.89	16	54.74	52.90	10.2	14,815	0.07%
2021/11/17	6	56.10	13	56.53	56.20	-7	14,505	-0.05%
2021/11/16	21	56.11	106.5	56.92	55.70	-85.5	14,332	-0.60%	大賣/
2021/11/15	147	57.27	68	57.41	56.70	79	14,092	0.56%	大買/
2021/11/12	43.5	53.66	35.2	53.52	54.10	8.2	13,465	0.06%
2021/11/11	23.5	52.79	30	53.00	53.00	-6.5	13,244	-0.05%
2021/11/10	0	0.00	27	51.85	52.30	-27	13,098	-0.21%
2021/11/09	50.5	50.55	26	51.02	51.40	24.5	12,967	0.19%
2021/11/08	48	51.25	147	51.36	51.00	-99	12,736	-0.78%	大賣/
2021/11/05	116	54.41	107	54.31	54.70	9	12,220	0.07%	大買/大賣/
2021/11/04	7	52.76	6	53.38	53.00	1	11,885	0.01%
2021/11/03	22	53.29	7	53.51	52.70	15	11,861	0.13%
2021/11/02	143	54.67	136	53.63	52.80	7	11,705	0.06%	大買/大賣/
2021/11/01	207	53.00	172	53.85	55.00	35	11,120	0.31%	大買/大賣/
2021/10/29	35	50.46	2	49.80	50.00	33	10,330	0.32%
2021/10/28	12	50.38	4	50.33	50.10	8	10,288	0.08%
2021/10/27	8	50.31	40	50.39	50.60	-32	10,257	-0.31%
2021/10/26	6	50.58	7	50.97	50.40	-1	10,279	-0.01%
2021/10/25	49	51.09	0	0.00	51.00	49	10,236	0.48%
2021/10/22	7	51.59	18.7	51.77	52.10	-11.7	10,328	-0.11%
2021/10/21	12	51.66	5	51.70	51.20	7	10,454	0.07%
2021/10/20	5	51.70	18	52.47	52.50	-13	10,387	-0.13%
2021/10/19	0	0.00	2	51.85	51.70	-2	10,324	-0.02%
2021/10/18	7	50.37	11	50.97	51.40	-4	10,469	-0.04%
2021/10/15	12	49.95	6.3	50.10	49.95	5.7	10,771	0.05%
2021/10/14	14	49.59	11	49.35	49.40	3	11,074	0.03%
2021/10/13	42	49.51	16	49.47	49.20	26	11,804	0.22%
2021/10/12	37.3	49.87	72	50.20	49.85	-34.7	12,045	-0.29%
2021/10/08	7	52.19	60	51.79	51.60	-53	12,565	-0.42%
2021/10/07	81	52.64	85	52.46	52.70	-4	13,491	-0.03%
2021/10/06	183	51.89	99	51.86	52.20	84	13,794	0.61%	大買/
2021/10/05	12	49.08	61	50.27	51.30	-49	13,520	-0.36%
2021/10/04	102	51.39	61	51.11	49.90	41	13,468	0.30%	大買/
2021/10/01	7	50.29	45	50.18	50.00	-38	13,222	-0.29%
2021/09/30	0	0.00	1	50.80	51.20	-1	13,329	-0.01%
2021/09/29	5	49.01	7	49.51	49.00	-2	13,692	-0.01%
2021/09/28	14	50.99	90	50.64	50.50	-76	14,339	-0.53%
2021/09/27	2.2	50.58	98	50.70	51.10	-95.8	14,280	-0.67%
2021/09/24	22	50.82	33	50.73	51.00	-11	14,231	-0.08%
2021/09/23	140	50.88	48	50.80	50.30	92	14,114	0.65%	大買/
2021/09/22	82	50.25	83	50.04	49.90	-1	13,911	-0.01%
2021/09/17	51	52.64	53	52.60	51.50	-2	13,682	-0.01%
2021/09/16	58	52.28	53	51.59	51.90	5	13,032	0.04%
2021/09/15	14	50.64	13	50.86	51.00	1	12,655	0.01%
2021/09/14	40	50.82	104	51.27	51.80	-64	12,311	-0.52%	大賣/
2021/09/13	3	49.87	46	49.32	49.80	-43	11,977	-0.36%
2021/09/10	1	48.95	4	48.98	49.20	-3	11,946	-0.03%
2021/09/09	2	48.45	3	47.95	48.90	-1	12,059	-0.01%
2021/09/08	14	48.05	5	48.56	47.30	9	12,285	0.07%
2021/09/07	6	49.38	6	49.53	49.15	0	12,480	0.00%
2021/09/06	54	50.05	20	50.26	49.50	34	12,502	0.27%
2021/09/03	10	48.79	9	49.15	48.65	1	12,276	0.01%
2021/09/02	8	49.22	17	49.42	48.60	-9	12,248	-0.07%
2021/09/01	2	49.25	6.2	49.87	49.90	-4.2	12,108	-0.03%
2021/08/31	16	48.93	11	49.06	49.80	5	12,062	0.04%
2021/08/30	13	48.51	13	48.16	48.60	0	11,971	0.00%
2021/08/27	8	48.53	13	48.50	48.45	-5	11,968	-0.04%
2021/08/26	7	47.18	0	0.00	47.55	7	11,751	0.06%
2021/08/25	2	47.90	26	47.90	47.95	-24	11,751	-0.20%
2021/08/24	11	47.42	10	47.26	47.05	1	11,737	0.01%
2021/08/23	10	46.42	12.1	46.52	46.50	-2.1	11,790	-0.02%
2021/08/20	35	45.71	15	45.74	45.65	20	11,844	0.17%
2021/08/19	5	45.80	41.2	45.90	45.65	-36.2	11,855	-0.31%
2021/08/18	13.1	44.33	8	45.13	45.70	5.1	11,853	0.04%
2021/08/17	6.2	45.05	11	45.34	44.95	-4.8	11,930	-0.04%
2021/08/16	20.5	44.63	14	45.04	44.80	6.5	11,933	0.05%
2021/08/13	2	45.73	21	45.80	45.40	-19	11,922	-0.16%
2021/08/12	1	46.45	38	46.47	46.45	-37	11,946	-0.31%
2021/08/11	13.2	46.09	29	46.49	46.10	-15.8	12,070	-0.13%
2021/08/10	0	0.00	10	46.40	46.35	-10	12,156	-0.08%
2021/08/09	27.2	46.55	21	46.61	46.25	6.2	12,326	0.05%
2021/08/06	6	48.05	4	48.49	48.00	2	12,349	0.02%
2021/08/05	1	48.00	6.1	48.17	47.90	-5.1	12,478	-0.04%
2021/08/04	15	47.96	6	48.33	47.80	9	12,774	0.07%
2021/08/03	13	47.74	5	47.88	47.85	8	12,936	0.06%
2021/08/02	3	47.70	8	47.53	47.90	-5	12,989	-0.04%
2021/07/30	7.2	47.19	27	47.85	47.00	-19.8	13,079	-0.15%
2021/07/29	16	47.26	14	47.51	47.65	2	13,135	0.02%
2021/07/28	43.1	46.65	6	47.34	47.00	37.1	13,279	0.28%
2021/07/27	51	49.50	24	49.43	48.60	27	13,399	0.20%
2021/07/26	13	50.98	7.5	51.03	51.00	5.5	13,505	0.04%
2021/07/23	9	50.81	14	51.20	51.20	-5	13,593	-0.04%
2021/07/22	47	51.42	88	50.70	50.30	-41	13,704	-0.30%
2021/07/21	21	52.69	51.3	52.13	50.70	-30.3	13,843	-0.22%
2021/07/20	76	52.44	26.2	52.44	52.50	49.8	14,556	0.34%
2021/07/19	30	52.38	67	52.70	52.40	-37	14,458	-0.26%
2021/07/16	41	50.40	12	50.84	50.50	29	13,970	0.21%
2021/07/15	54	52.13	117	52.49	51.80	-63	13,812	-0.46%	大賣/
2021/07/14	83	51.35	115	51.43	52.10	-32	13,442	-0.24%	大賣/
2021/07/13	12	48.11	94	48.50	49.10	-82	12,527	-0.65%
2021/07/12	5	45.95	34	46.03	46.30	-29	12,177	-0.24%
2021/07/09	24	45.28	6	45.72	45.15	18	12,446	0.14%
2021/07/08	31	45.57	4	46.19	45.50	27	13,047	0.21%
2021/07/07	71	46.26	90	47.18	46.00	-19	13,378	-0.14%
2021/07/06	73	47.87	14.1	47.48	47.20	58.9	14,115	0.42%
2021/07/05	61	49.21	64.5	50.03	50.30	-3.5	14,311	-0.02%
2021/07/02	4	46.00	6	46.00	45.80	-2	15,458	-0.01%
2021/07/01	13	45.80	3	46.77	45.35	10	17,436	0.06%
2021/06/30	2	45.95	35	46.30	46.45	-33	18,379	-0.18%
2021/06/29	17	46.31	30	46.29	45.90	-13	18,480	-0.07%
2021/06/28	3	46.05	17	46.02	45.95	-14	18,515	-0.08%
2021/06/25	23.1	46.81	14.4	46.39	46.15	8.7	18,577	0.05%
2021/06/24	2	45.45	1	45.35	45.50	1	18,572	0.01%
2021/06/23	40	45.30	11	45.20	45.30	29	18,610	0.16%
2021/06/22	8	44.82	12	45.13	44.60	-4	18,669	-0.02%
2021/06/21	28	45.13	8	45.90	44.90	20	18,667	0.11%
2021/06/18	25	47.03	11	47.30	46.50	14	18,622	0.08%
2021/06/17	11	47.67	64	47.30	48.10	-53	18,526	-0.29%
2021/06/16	10	46.36	9	46.83	47.45	1	18,320	0.01%
2021/06/15	19	45.67	10	45.35	46.90	9	18,204	0.05%
2021/06/11	10	45.40	4	45.79	45.25	6	18,107	0.03%
2021/06/10	18.4	45.36	1	45.25	45.25	17.4	18,112	0.10%
2021/06/09	13	44.96	5	45.21	45.00	8	18,119	0.04%
2021/06/08	45	45.03	0	0.00	45.00	45	18,184	0.25%
2021/06/07	32	45.55	5	45.42	45.85	27	18,242	0.15%
2021/06/04	22	45.89	1	45.75	45.50	21	18,284	0.11%
2021/06/03	34	46.85	0	0.00	46.80	34	18,230	0.19%
2021/06/02	15	47.38	7	47.31	47.30	8	18,235	0.04%
2021/06/01	4	47.39	3	48.00	48.20	1	18,217	0.01%
2021/05/31	15	47.74	79	47.56	47.65	-64	18,211	-0.35%
2021/05/28	1.5	46.27	7	46.14	46.00	-5.5	18,116	-0.03%
2021/05/27	17.1	44.96	8	45.19	45.30	9.1	18,180	0.05%
2021/05/26	19.2	45.11	6.4	45.46	45.35	12.8	18,237	0.07%
2021/05/25	63	45.02	25.2	45.44	45.45	37.8	18,257	0.21%
2021/05/24	8	43.71	34	44.14	44.15	-26	18,254	-0.14%
2021/05/21	22	44.16	23	43.78	44.10	-1	18,342	-0.01%
2021/05/20	9	43.37	35	43.39	42.95	-26	18,656	-0.14%
2021/05/19	64	43.95	8	43.73	44.40	56	18,664	0.30%
2021/05/18	58	41.46	74.4	41.69	43.20	-16.4	18,690	-0.09%
2021/05/17	31.4	40.02	46	40.03	39.30	-14.6	18,737	-0.08%
2021/05/14	38	44.09	12	44.08	43.40	26	18,621	0.14%
2021/05/13	20	41.38	24	42.98	44.00	-4	18,559	-0.02%
2021/05/12	70.1	45.74	125.1	45.02	43.75	-55	18,474	-0.30%	大賣/
2021/05/11	49	48.57	12	48.56	47.90	37	18,350	0.20%
2021/05/10	34	51.01	4	51.30	50.90	30	18,357	0.16%
2021/05/07	18	50.68	7.3	50.68	52.00	10.7	18,398	0.06%
2021/05/06	26	50.44	0	0.00	49.65	26	18,442	0.14%
2021/05/05	34	50.96	16	50.95	50.40	18	18,373	0.10%
2021/05/04	59	50.61	32	49.70	49.95	27	18,316	0.15%
2021/05/03	47.7	52.96	32.6	53.70	51.80	15.1	18,112	0.08%
2021/04/29	46	56.78	4	56.88	56.20	42	17,895	0.23%
2021/04/28	18	57.01	15	56.81	57.00	3	17,969	0.02%
2021/04/27	30	57.76	8	57.73	57.20	22	17,973	0.12%
2021/04/26	34	58.87	61.5	59.18	57.90	-27.5	17,932	-0.15%
2021/04/23	15.4	53.79	11	55.37	55.80	4.4	17,023	0.03%
2021/04/22	29	54.52	7	53.84	53.00	22	17,246	0.13%
2021/04/21	16.1	55.53	66	55.40	55.30	-49.9	17,374	-0.29%
2021/04/20	16	56.99	29	57.40	56.40	-13	17,962	-0.07%
2021/04/19	34	56.06	11.1	56.25	56.50	22.9	17,822	0.13%
2021/04/16	38	57.34	9.4	57.16	56.80	28.6	17,894	0.16%
2021/04/15	14.1	57.13	52	57.93	58.30	-37.9	18,926	-0.20%
2021/04/14	49.9	54.19	69	53.47	56.20	-19.1	19,774	-0.10%
2021/04/13	29.6	57.16	120	59.14	56.00	-90.5	19,127	-0.47%	大賣/
2021/04/12	208.5	58.52	37	59.17	58.90	171.5	18,691	0.92%	大買/鉅額交易
2021/04/09	159	57.86	130	57.60	57.30	29	17,768	0.16%	大買/大賣/
2021/04/08	234.1	57.93	280	58.79	58.50	-46	17,049	-0.27%	大買/大賣/
2021/04/07	80	54.21	221.3	54.47	55.70	-141.3	15,209	-0.93%	大賣/鉅額交易
2021/04/06	65	48.11	140.1	49.13	50.70	-75.1	13,272	-0.57%	大賣/
2021/04/01	1	45.45	27	46.17	46.10	-26	12,306	-0.21%
2021/03/31	12	45.60	3	46.00	45.30	9	12,198	0.07%
2021/03/30	2	45.95	27.6	46.15	45.80	-25.6	12,179	-0.21%
2021/03/29	11	45.44	31	45.65	45.75	-20	12,107	-0.17%
2021/03/26	1	44.90	31	44.93	45.55	-30	12,100	-0.25%
2021/03/25	43.5	44.58	0	0.00	44.20	43.5	12,107	0.36%
2021/03/24	39	45.22	2.1	45.69	45.05	36.9	12,108	0.30%
2021/03/23	25.1	45.74	3.4	46.04	45.65	21.7	12,143	0.18%
2021/03/22	13	45.95	4	46.14	45.80	9	12,126	0.07%
2021/03/19	9	46.04	0	0.00	45.95	9	12,181	0.07%
2021/03/18	0	0.00	22.1	47.02	46.80	-22.1	12,178	-0.18%
2021/03/17	2	46.50	24.3	46.34	46.30	-22.3	12,148	-0.18%
2021/03/16	10	45.81	0	0.00	45.75	10	12,224	0.08%
2021/03/15	14	45.69	8	45.97	46.05	6	12,296	0.05%
2021/03/12	13	45.90	0	0.00	45.80	13	12,346	0.11%
2021/03/11	24	46.64	11.5	46.52	46.30	12.5	12,673	0.10%
2021/03/10	0.1	47.00	27	47.11	47.00	-26.9	12,736	-0.21%
2021/03/09	12	45.52	9	45.86	45.75	3	12,712	0.02%
2021/03/08	17	46.19	14.7	46.76	46.25	2.3	12,814	0.02%
2021/03/05	13	45.13	8	45.56	45.70	5	13,134	0.04%
2021/03/04	26	46.42	0	0.00	46.15	26	13,551	0.19%
2021/03/03	13.9	46.20	18	46.56	47.10	-4.1	13,606	-0.03%
2021/03/02	8	47.70	18	48.76	46.85	-10	13,607	-0.07%
2021/02/26	10	47.64	17	48.00	48.40	-7	13,529	-0.05%
2021/02/25	5	47.70	11.6	47.50	47.70	-6.6	13,563	-0.05%
2021/02/24	27.3	47.21	16.4	47.58	46.80	10.9	13,587	0.08%
2021/02/23	16	48.21	4.1	48.25	47.90	11.9	13,656	0.09%
2021/02/22	37.6	48.13	85.9	47.94	48.60	-48.4	13,745	-0.35%
2021/02/19	33	45.31	5	45.55	45.70	28	14,229	0.20%
2021/02/18	5	45.85	38.6	45.94	46.00	-33.6	14,850	-0.23%
2021/02/17	5.5	44.65	53	44.78	45.30	-47.5	14,789	-0.32%
2021/02/05	7.2	42.78	8	42.86	42.90	-0.8	14,707	-0.01%
2021/02/04	1.6	42.25	48	42.43	42.50	-46.4	14,995	-0.31%
2021/02/03	27.4	42.75	36	42.73	42.40	-8.6	15,043	-0.06%
2021/02/02	9.4	43.27	88.2	43.42	43.20	-78.8	15,072	-0.52%
2021/02/01	40	42.06	37	42.62	43.40	3	15,060	0.02%
2021/01/29	16	44.24	7	45.55	43.90	9	14,927	0.06%
2021/01/28	37	45.67	27	45.39	45.00	10	14,845	0.07%
2021/01/27	12	46.98	3	47.45	46.85	9	14,729	0.06%
2021/01/26	22	47.63	0	0.00	47.15	22	14,693	0.15%
2021/01/25	40	48.04	97	48.11	48.35	-57	14,641	-0.39%
2021/01/22	17	47.76	8	48.39	48.75	9	14,545	0.06%
2021/01/21	6	47.80	8.2	48.83	47.80	-2.2	14,489	-0.01%
2021/01/20	19	48.14	6	49.40	47.75	13	14,271	0.09%
2021/01/19	17.4	50.08	15	50.09	50.00	2.4	14,077	0.02%
2021/01/18	21	49.08	24	48.65	49.55	-3	13,862	-0.02%
2021/01/15	31	50.07	13	51.02	49.15	18	13,762	0.13%
2021/01/14	31	50.17	30	50.15	50.10	1	13,352	0.01%
2021/01/13	12	48.78	16	49.95	50.40	-4	13,297	-0.03%
2021/01/12	19	47.37	5	46.95	46.25	14	12,807	0.11%
2021/01/11	10.5	48.57	2	48.65	48.65	8.5	12,709	0.07%
2021/01/08	67	49.54	75	49.21	48.10	-8	12,518	-0.06%
2021/01/07	22	47.94	40	48.03	48.75	-18	11,205	-0.16%
2021/01/06	13	44.62	0	0.00	44.35	13	10,130	0.13%
2021/01/05	23	44.55	8	44.64	44.90	15	10,164	0.15%
2021/01/04	3	43.95	13	44.53	45.20	-10	10,236	-0.10%
2020/12/31	9	43.58	2	43.60	43.50	7	10,418	0.07%
2020/12/30	34	43.69	15	43.50	43.50	19	10,447	0.18%
2020/12/29	8	44.62	25	44.81	44.35	-17	10,435	-0.16%
2020/12/28	15	44.42	5	44.52	44.50	10	10,393	0.10%
2020/12/25	2	44.98	9	44.93	44.85	-7	10,409	-0.07%
2020/12/24	3	45.07	10	44.65	45.00	-7	10,430	-0.07%
2020/12/23	21	43.77	5	44.00	43.85	16	10,466	0.15%
2020/12/22	12	45.00	2	44.65	43.75	10	10,695	0.09%
2020/12/21	17	44.60	19	44.94	44.90	-2	10,840	-0.02%
2020/12/18	15	44.01	12	44.08	44.45	3	10,865	0.03%
2020/12/17	26	43.37	2	43.40	43.40	24	10,947	0.22%
2020/12/16	1	44.65	1	44.45	44.20	0	11,040	0.00%
2020/12/15	4	44.11	11	44.27	43.55	-7	11,443	-0.06%
2020/12/14	3	44.95	0	0.00	44.90	3	11,588	0.03%
2020/12/11	6	45.15	17	45.32	45.60	-11	12,774	-0.09%
2020/12/10	12	45.70	0	0.00	45.80	12	12,929	0.09%
2020/12/09	6	47.36	2	47.10	46.90	4	13,201	0.03%
2020/12/08	3	47.05	0	0.00	46.80	3	13,662	0.02%
2020/12/07	31	48.85	33	47.65	47.50	-2	14,401	-0.01%
2020/12/04	5	47.60	5	47.38	47.60	0	14,226	0.00%
2020/12/03	8	46.91	2	46.95	46.60	6	14,821	0.04%
2020/12/02	7	47.16	8	47.22	47.00	-1	14,954	-0.01%
2020/12/01	9	47.90	370	48.33	47.90	-361	14,996	-2.41%	大賣/鉅額交易
2020/11/30	263	47.82	122	48.11	47.50	141	14,698	0.96%	大買/大賣/鉅額交易
2020/11/27	208	46.36	5	46.42	46.60	203	14,331	1.42%	大買/鉅額交易
2020/11/25	4	45.26	2	45.65	45.35	2	14,366	0.01%
2020/11/24	9	45.42	10	45.56	45.05	-1	14,527	-0.01%
2020/11/23	9	45.93	10	45.85	46.00	-1	15,203	-0.01%
2020/11/20	10	46.07	113.8	46.22	45.90	-103.8	15,209	-0.68%	大賣/鉅額交易
2020/11/19	87	46.98	227	46.96	46.80	-140	15,140	-0.92%	大賣/鉅額交易
2020/11/18	164	47.91	231	47.86	46.55	-67	15,155	-0.44%	大買/大賣/
2020/11/17	440	46.82	166	47.35	47.25	274	14,488	1.89%	大買/大賣/鉅額交易
2020/11/16	6	45.09	61	45.15	44.90	-55	14,093	-0.39%
2020/11/13	22	44.77	173	44.95	45.15	-151	14,087	-1.07%	大賣/鉅額交易
2020/11/12	227	46.17	74	46.26	45.65	153	14,095	1.09%	大買/鉅額交易
2020/11/11	2	44.98	11	45.04	45.20	-9	13,869	-0.06%
2020/11/10	2	44.73	8	45.22	44.20	-6	13,909	-0.04%
2020/11/09	1	45.45	16	45.02	44.70	-15	13,870	-0.11%
2020/11/06	66	44.11	2	44.45	43.70	64	13,774	0.46%
2020/11/05	2	43.58	0	0.00	43.60	2	13,815	0.01%
2020/11/04	5	43.52	1	44.00	44.00	4	13,900	0.03%
2020/11/03	1	43.05	0	0.00	42.75	1	14,007	0.01%
2020/11/02	4	41.93	9	42.52	42.35	-5	14,218	-0.04%
2020/10/30	4	42.79	6	43.45	42.75	-2	14,296	-0.01%
2020/10/29	10	43.52	1.1	43.34	43.80	8.9	14,494	0.06%
2020/10/28	1	44.25	4	44.10	44.15	-3	14,865	-0.02%
2020/10/27	8	44.53	4	44.75	44.40	4	14,978	0.03%
2020/10/26	7	45.61	0	0.00	45.10	7	15,208	0.05%
2020/10/23	10	45.76	2	46.00	45.60	8	15,461	0.05%
2020/10/22	2	45.55	0	0.00	45.20	2	15,881	0.01%
2020/10/21	16	46.16	12	45.90	45.25	4	16,590	0.02%
2020/10/20	10	45.66	11	45.55	45.00	-1	16,924	-0.01%
2020/10/19	0	0.00	0.5	44.80	45.00	-0.5	17,990	0.00%
2020/10/16	3	44.23	11	43.58	43.20	-8	18,492	-0.04%
2020/10/15	2	44.65	0	0.00	44.60	2	18,748	0.01%
2020/10/14	11	45.05	6	45.06	45.20	5	19,042	0.03%
2020/10/13	2	43.63	3	44.43	44.10	-1	19,334	-0.01%
2020/10/12	17	44.86	8	45.03	44.20	9	19,647	0.05%
2020/10/08	6	44.70	15	44.60	44.40	-9	20,085	-0.04%
2020/10/07	5	43.21	51	43.12	43.30	-46	20,792	-0.22%
2020/10/06	57	43.21	3	42.93	43.05	54	21,645	0.25%
2020/10/05	1	42.20	0	0.00	42.15	1	22,185	0.00%
2020/09/30	3	42.27	1	42.35	42.45	2	22,652	0.01%
2020/09/28	3	41.85	17	41.87	42.15	-14	24,542	-0.06%
2020/09/25	8	41.73	2	41.85	41.10	6	25,757	0.02%
2020/09/24	44	42.12	2	41.65	41.50	42	26,543	0.16%
2020/09/23	1	43.85	0	0.00	43.60	1	27,294	0.00%
2020/09/22	7	44.00	22	43.73	44.05	-15	28,013	-0.05%
2020/09/21	2	45.93	5	45.10	45.05	-3	28,112	-0.01%
2020/09/18	1	45.55	4	45.70	45.60	-3	28,313	-0.01%
2020/09/17	28	45.10	23	45.01	44.85	5	28,397	0.02%
2020/09/16	35.2	46.53	37	47.46	44.80	-1.8	28,682	-0.01%
2020/09/15	0	0.00	9	45.34	45.60	-9	27,687	-0.03%
2020/09/14	6	44.98	2	45.05	45.35	4	27,735	0.01%
2020/09/11	30	44.47	11	45.01	43.55	19	27,740	0.07%
2020/09/10	13	44.83	67	44.89	45.20	-54	27,334	-0.20%
2020/09/09	2	43.05	5	41.31	43.10	-3	26,727	-0.01%
2020/09/08	20	42.87	46	43.18	42.00	-26	26,769	-0.10%
2020/09/07	26	41.36	20	41.69	41.10	6	26,467	0.02%
2020/09/04	2	41.00	2	39.25	40.70	0	26,733	0.00%
2020/09/03	22	40.43	0	0.00	40.00	22	26,980	0.08%
2020/09/02	18	40.80	1	40.80	40.70	17	27,512	0.06%
2020/09/01	1	40.30	4	41.34	41.45	-3	27,554	-0.01%
2020/08/31	5	41.21	2	40.90	40.90	3	28,092	0.01%
2020/08/28	7	41.91	4	42.36	41.95	3	28,500	0.01%
2020/08/27	35	42.82	39	43.05	43.00	-4	28,745	-0.01%
2020/08/26	1	40.55	3	40.52	40.55	-2	28,009	-0.01%
2020/08/25	11	40.52	2	40.38	40.55	9	27,928	0.03%
2020/08/24	12	40.39	7	40.42	40.95	5	27,802	0.02%
2020/08/21	36	38.07	28	37.74	38.60	8	27,556	0.03%
2020/08/20	40	36.15	4	36.34	36.00	36	27,360	0.13%
2020/08/19	2	40.43	3	39.83	39.80	-1	27,072	0.00%
2020/08/18	5	40.75	21	40.87	40.65	-16	26,969	-0.06%
2020/08/17	6	41.17	33	40.64	41.60	-27	26,855	-0.10%
2020/08/14	12	39.80	22	39.85	40.00	-10	26,705	-0.04%
2020/08/13	11	41.16	7	41.19	40.80	4	26,553	0.02%
2020/08/12	5	41.75	0	0.00	41.70	5	26,458	0.02%
2020/08/11	20	42.33	0	0.00	42.35	20	26,375	0.08%
2020/08/10	15	43.99	21	44.90	43.80	-6	26,238	-0.02%
2020/08/07	47	44.08	52	44.08	44.10	-5	26,110	-0.02%
2020/08/06	22	43.45	5	43.74	43.30	17	25,941	0.07%
2020/08/05	4	45.10	1	45.45	44.90	3	25,721	0.01%
2020/08/04	82	45.47	81	45.94	45.50	1	25,608	0.00%
2020/08/03	13	44.76	16	45.33	45.00	-3	25,360	-0.01%
2020/07/31	270	43.10	136	42.62	43.50	134	24,925	0.54%	大買/大賣/鉅額交易
2020/07/30	641	43.11	636	42.86	42.85	5	24,777	0.02%	大買/大賣/
2020/07/29	212	42.08	302	42.12	42.05	-90	24,471	-0.37%	大買/大賣/
2020/07/28	494	42.16	391	42.26	42.45	103	24,103	0.43%	大買/大賣/鉅額交易
2020/07/27	704	42.29	768	42.17	41.30	-64	23,559	-0.27%	大買/大賣/
2020/07/24	680	46.40	673	46.67	45.25	7	22,739	0.03%	大買/大賣/
2020/07/23	293	48.14	430	48.30	46.40	-137	22,027	-0.62%	大買/大賣/鉅額交易
2020/07/22	138	48.83	54	49.02	48.90	84	20,659	0.41%	大買/
2020/07/21	67	47.42	127	47.01	46.50	-60	20,015	-0.30%	大賣/
2020/07/20	29	46.28	78	45.98	46.00	-49	19,641	-0.25%
2020/07/17	101	48.96	291	49.11	47.95	-190	19,257	-0.99%	大買/大賣/鉅額交易
2020/07/16	326	49.42	144	49.45	49.90	182	18,808	0.97%	大買/大賣/鉅額交易
2020/07/15	172	49.77	135	50.05	48.00	37	18,398	0.20%	大買/大賣/
2020/07/14	131	50.77	213	50.61	49.55	-82	17,841	-0.46%	大買/大賣/
2020/07/13	125	50.72	130.1	50.17	51.70	-5.1	16,851	-0.03%	大買/大賣/
2020/07/10	66	47.65	25	47.49	47.00	41	15,959	0.26%
2020/07/09	25	48.99	158	49.38	48.00	-133	15,411	-0.86%	大賣/鉅額交易
2020/07/08	47	50.22	17	51.27	50.40	30	14,907	0.20%
2020/07/07	42	50.93	26	50.52	49.55	16	14,327	0.11%
2020/07/06	188	50.61	163	50.03	51.20	25	12,979	0.19%	大買/大賣/
2020/07/03	971	44.68	936	44.35	46.60	35	11,693	0.30%	大買/大賣/
2020/07/02	692	42.28	842	41.87	42.40	-150	10,655	-1.41%	大買/大賣/鉅額交易
2020/07/01	74	39.23	26	39.51	39.90	48	9,688	0.50%
2020/06/30	13	37.19	21	37.60	37.50	-8	8,861	-0.09%
2020/06/29	145	37.31	15	36.75	36.45	130	8,584	1.51%	大買/鉅額交易
2020/06/24	158	39.60	22	40.09	39.10	136	8,190	1.66%	大買/鉅額交易
2020/06/23	84	40.33	55	40.30	40.00	29	7,657	0.38%
2020/06/22	14	39.97	3	40.42	41.35	11	7,114	0.15%
2020/06/19	31	41.30	197	41.90	40.30	-166	6,872	-2.42%	大賣/鉅額交易
2020/06/18	128	39.05	280	39.55	40.45	-152	6,544	-2.32%	大買/大賣/鉅額交易
2020/06/17	186.4	36.39	4	37.00	37.00	182.4	6,123	2.98%	大買/鉅額交易
2020/06/16	147	36.96	17	36.60	36.35	130	5,960	2.18%	大買/鉅額交易
2020/06/15	12	36.50	25	36.19	35.80	-13	5,797	-0.22%
2020/06/12	60	32.45	35	34.35	36.50	25	5,526	0.45%
2020/06/11	21	33.77	57	34.50	33.45	-36	5,069	-0.71%
2020/06/10	17	36.34	36	36.43	36.15	-19	4,599	-0.41%
2020/06/09	76	36.08	167	36.89	37.00	-91	4,236	-2.15%	大賣/
2020/06/08	0	0.00	20	33.65	33.65	-20	3,662	-0.55%
2020/06/05	13	29.27	94	30.38	30.60	-81	3,512	-2.31%
2020/06/04	5	25.57	31	25.96	27.85	-26	2,890	-0.90%
2020/06/03	29	25.24	118	25.09	25.35	-89	2,383	-3.73%	大賣/
2020/06/02	0	0.00	10	24.00	24.00	-10	1,930	-0.52%
2020/06/01	3	21.85	10	21.85	21.85	-7	1,854	-0.38%
2020/05/29	15	19.90	10	20.08	19.90	5	1,838	0.27%
2020/05/27	10	19.90	0	0.00	19.85	10	1,853	0.54%
2020/05/26	1	20.00	0	0.00	19.90	1	1,878	0.05%
2020/05/25	0	0.00	10	19.70	19.80	-10	1,852	-0.54%
2020/05/22	10	19.60	10	19.75	19.75	0	1,864	0.00%
2020/05/21	2	19.85	12	19.80	19.70	-10	1,909	-0.52%
2020/05/18	0	0.00	5	20.05	20.05	-5	1,920	-0.26%
2020/05/15	5	19.70	0	0.00	19.65	5	1,909	0.26%
2020/05/14	10	19.75	0	0.00	19.65	10	1,965	0.51%
2020/05/13	17	19.75	0	0.00	20.00	17	1,980	0.86%
2020/05/12	2	19.90	0	0.00	19.90	2	1,995	0.10%
2020/05/11	15	20.43	21	20.85	20.55	-6	1,973	-0.30%
2020/05/08	0	0.00	10	19.48	19.40	-10	1,910	-0.52%
2020/05/07	10	19.30	0	0.00	19.30	10	1,901	0.53%
2020/05/06	5	18.90	7	19.09	19.05	-2	1,899	-0.11%
2020/05/05	10	18.90	0	0.00	18.95	10	1,895	0.53%
2020/05/04	30	18.95	10	19.05	18.95	20	1,896	1.05%
2020/04/30	0	0.00	16	19.59	19.40	-16	1,916	-0.83%
2020/04/28	0	0.00	10	19.13	19.25	-10	1,907	-0.52%
2020/04/27	10	18.95	0	0.00	18.95	10	1,949	0.51%
2020/04/24	5	19.00	0	0.00	18.90	5	1,947	0.26%
2020/04/23	0	0.00	10	18.88	19.05	-10	1,952	-0.51%
2020/04/22	20	17.89	5	18.45	18.55	15	1,949	0.77%
2020/04/21	76	18.47	0	0.00	18.15	76	1,937	3.92%
2020/04/20	24	18.94	3	19.20	19.00	21	1,929	1.09%
2020/04/17	15	19.52	0	0.00	19.20	15	1,923	0.78%
2020/04/16	25	19.24	0	0.00	19.15	25	1,890	1.32%
2020/04/15	31	19.22	0	0.00	19.30	31	1,906	1.63%
2020/04/14	44	19.28	50	19.50	19.05	-6	1,975	-0.30%
2020/04/13	7	18.30	1	18.30	18.25	6	1,951	0.31%
2020/04/10	0	0.00	10	17.60	17.95	-10	2,033	-0.49%
2020/04/09	1	17.00	11	17.13	17.25	-10	2,005	-0.50%
2020/04/08	20	16.80	0	0.00	16.70	20	2,015	0.99%
2020/03/30	0	0.00	2	15.55	15.75	-2	1,978	-0.10%
2020/03/27	50	15.90	0	0.00	15.80	50	1,986	2.52%
2020/03/26	0	0.00	1	16.15	16.00	-1	1,971	-0.05%
2020/03/25	0	0.00	1	16.20	16.00	-1	1,961	-0.05%
2020/03/24	1	15.25	3	15.15	15.10	-2	1,934	-0.10%
2020/03/23	0	0.00	4	14.35	14.45	-4	1,912	-0.21%
2020/03/20	0	0.00	2	15.05	15.05	-2	1,901	-0.11%
2020/03/19	3	14.72	0	0.00	14.00	3	1,871	0.16%
2020/03/18	2	16.50	0	0.00	15.55	2	1,800	0.11%
2020/03/17	3	16.53	3	16.72	16.20	0	1,772	0.00%
2020/03/16	1	17.50	4	18.05	17.50	-3	1,742	-0.17%
2020/03/13	8	17.33	4	17.30	18.60	4	1,733	0.23%
2020/03/12	7	19.81	3	19.80	19.20	4	1,659	0.24%
2020/03/10	1	21.00	0	0.00	21.15	1	1,593	0.06%
2020/03/09	1	22.65	8	22.12	21.65	-7	1,567	-0.45%
2020/03/06	0	0.00	5	22.47	22.50	-5	1,520	-0.33%
2020/03/05	1	21.85	0	0.00	21.90	1	1,478	0.07%
2020/03/04	1	21.85	0	0.00	21.65	1	1,472	0.07%
2020/03/03	0	0.00	1	21.80	21.70	-1	1,461	-0.07%
2020/03/02	1	21.40	5	21.50	21.40	-4	1,455	-0.27%
2020/02/27	5	21.97	0	0.00	21.85	5	1,433	0.35%
2020/02/25	0	0.00	3	22.10	22.20	-3	1,387	-0.22%
2020/02/24	0	0.00	5	22.58	22.40	-5	1,389	-0.36%
2020/02/19	0	0.00	2	22.30	22.25	-2	1,323	-0.15%
2020/02/18	0	0.00	2	22.20	22.20	-2	1,315	-0.15%
2020/02/17	7	22.44	10	22.40	22.25	-3	1,301	-0.23%
2020/02/14	13	22.10	0	0.00	22.40	13	1,243	1.05%
2020/02/13	5	21.70	0	0.00	21.70	5	1,246	0.40%
2020/02/10	2	20.90	0	0.00	20.90	2	1,261	0.16%
2020/02/06	15	21.17	0	0.00	21.05	15	1,271	1.18%
2020/02/04	2	21.28	6	21.18	21.25	-4	1,271	-0.31%
2020/02/03	5	20.55	0	0.00	20.50	5	1,253	0.40%
2020/01/30	0	0.00	6	21.20	21.20	-6	1,220	-0.49%
2020/01/13	0	0.00	2	22.30	22.20	-2	1,192	-0.17%
2020/01/07	3	22.90	0	0.00	22.60	3	1,091	0.27%
2020/01/02	2	22.60	0	0.00	22.45	2	917	0.22%
2019/12/25	0	0.00	5.8	22.20	22.30	-5.8	982	-0.59%
2019/12/24	0	0.00	3	22.08	22.05	-3	1,014	-0.30%
2019/12/23	0	0.00	2	22.00	22.10	-2	1,044	-0.19%
2019/12/19	1	22.30	0	0.00	21.95	1	1,192	0.08%
2019/12/11	0	0.00	3	22.17	22.15	-3	1,409	-0.21%
2019/12/10	0	0.00	2	21.90	22.20	-2	1,425	-0.14%
2019/12/09	0	0.00	4	21.60	21.65	-4	1,421	-0.28%
2019/11/21	4	21.19	0	0.00	21.10	4	1,664	0.24%
2019/11/12	13.3	21.37	0	0.00	21.10	13.3	1,764	0.76%
2019/11/11	11	21.81	0	0.00	21.55	11	1,771	0.62%
2019/11/08	0	0.00	0.2	22.45	22.45	-0.2	1,789	-0.01%
2019/11/07	2	22.60	0	0.00	22.45	2	1,835	0.11%
2019/10/30	0	0.00	1	22.70	22.70	-1	2,219	-0.05%
2019/10/29	1	22.70	0	0.00	22.60	1	2,358	0.04%
2019/10/24	2	22.73	0	0.00	22.55	2	2,419	0.08%
2019/10/16	1	22.85	0	0.00	23.05	1	2,759	0.04%
2019/10/15	5	22.90	0	0.00	22.90	5	2,756	0.18%
2019/10/09	0	0.00	0.8	23.15	23.25	-0.8	2,756	-0.03%
2019/10/08	0	0.00	1	23.15	23.15	-1	2,753	-0.04%
2019/10/07	1	23.10	0	0.00	23.10	1	2,789	0.04%
2019/10/04	1.7	23.31	12	23.28	23.35	-10.3	2,787	-0.37%
2019/10/03	0	0.00	10	23.60	23.30	-10	2,788	-0.36%
2019/09/27	8	23.68	3	23.95	23.55	5	2,716	0.18%
2019/09/25	0	0.00	2	23.45	23.80	-2	2,708	-0.07%
2019/09/24	0	0.00	3	24.10	23.55	-3	2,727	-0.11%
2019/09/23	3	23.65	3	23.60	23.80	0	2,627	0.00%
2019/09/20	0	0.00	2	22.80	22.85	-2	2,514	-0.08%
2019/09/18	10	22.50	0	0.00	22.40	10	2,579	0.39%
2019/09/16	3	22.70	2	22.75	22.55	1	2,621	0.04%
2019/09/12	10	22.60	0	0.00	22.55	10	2,621	0.38%
2019/09/03	0	0.00	1	22.25	22.25	-1	2,909	-0.03%
2019/08/27	1	21.75	0	0.00	21.85	1	3,275	0.03%
2019/08/26	0	0.00	10	22.45	21.90	-10	3,272	-0.31%
2019/08/23	1	21.90	0	0.00	21.95	1	3,340	0.03%
2019/08/21	1	22.15	0	0.00	22.10	1	3,367	0.03%
2019/08/19	13	22.02	0	0.00	21.95	13	3,439	0.38%
2019/08/16	11	22.40	0	0.00	22.35	11	3,474	0.32%
2019/08/15	11	22.92	11	22.68	22.60	0	3,563	0.00%
2019/08/14	10	22.45	9	22.88	22.85	1	3,547	0.03%
2019/08/13	0	0.00	4	22.66	22.70	-4	3,515	-0.11%
2019/08/12	2	22.65	0	0.00	22.30	2	3,470	0.06%
2019/08/08	2	22.10	0	0.00	22.05	2	3,428	0.06%
2019/08/07	12	22.04	0	0.00	22.05	12	3,416	0.35%
2019/08/06	1	21.30	0	0.00	21.90	1	3,419	0.03%
2019/08/05	11	22.19	10	22.20	21.90	1	3,368	0.03%
2019/08/02	19	23.04	15	23.35	22.55	4	3,345	0.12%
2019/08/01	1	23.10	1	23.00	23.05	0	3,261	0.00%
2019/07/31	6	23.19	12	23.58	23.55	-6	3,224	-0.19%
2019/07/30	5	22.50	0	0.00	22.60	5	3,202	0.16%
2019/07/29	5	22.60	0	0.00	22.60	5	3,307	0.15%
2019/07/26	7	22.50	0	0.00	22.40	7	3,333	0.21%
2019/07/25	0	0.00	3	22.45	22.60	-3	3,329	-0.09%
2019/07/24	7	22.52	0	0.00	22.40	7	3,310	0.21%
2019/07/23	3	22.82	0	0.00	22.70	3	3,285	0.09%
2019/07/22	3	22.85	9	22.84	22.80	-6	3,254	-0.18%
2019/07/18	8	21.96	37	21.99	21.90	-29	3,066	-0.95%
2019/07/17	15	21.52	4	21.51	21.60	11	2,964	0.37%
2019/07/16	0	0.00	3	21.60	21.55	-3	2,970	-0.10%
2019/07/11	5	21.40	0	0.00	21.25	5	2,997	0.17%
2019/07/10	1	20.80	0	0.00	20.80	1	2,961	0.03%
2019/07/08	1	20.85	0	0.00	20.85	1	2,949	0.03%
2019/07/05	5	21.25	0	0.00	21.15	5	2,957	0.17%
2019/07/04	0	0.00	7	21.29	21.25	-7	2,959	-0.24%
2019/07/03	0	0.00	1	21.50	21.20	-1	2,955	-0.03%
2019/07/02	1	20.65	0	0.00	20.65	1	2,908	0.03%
2019/07/01	2	20.65	1	20.65	21.00	1	2,898	0.03%
2019/06/28	0	0.00	1	21.25	21.05	-1	2,851	-0.04%
2019/06/27	4	21.40	3	21.38	21.30	1	2,835	0.04%
2019/06/25	0	0.00	1	21.55	21.45	-1	2,804	-0.04%
2019/06/24	0	0.00	1	20.75	20.70	-1	2,714	-0.04%
2019/06/21	0	0.00	1	21.05	20.85	-1	2,681	-0.04%
2019/06/20	1	21.05	0	0.00	21.10	1	2,652	0.04%
2019/06/17	0	0.00	3	22.00	21.75	-3	2,570	-0.12%
2019/06/13	11	22.05	3	22.00	21.80	8	2,606	0.31%
2019/06/10	0	0.00	5	21.75	21.60	-5	2,379	-0.21%
2019/06/05	1	21.40	0	0.00	21.20	1	2,293	0.04%
2019/06/03	3	20.50	4	20.64	21.20	-1	2,113	-0.05%
2019/05/31	5	20.27	0	0.00	20.40	5	1,998	0.25%
2019/05/30	0	0.00	1	20.65	20.25	-1	1,985	-0.05%
2019/05/28	7	20.04	0	0.00	19.85	7	1,894	0.37%
2019/05/27	2.3	19.87	0	0.00	19.85	2.3	1,886	0.12%
2019/05/23	11	19.99	2	19.85	20.00	9	1,847	0.49%
2019/05/22	12	19.83	2	19.85	19.95	10	1,804	0.55%
2019/05/21	0	0.00	80	19.21	19.55	-80	1,728	-4.63%
2019/05/20	5	18.68	0	0.00	18.70	5	1,710	0.29%
2019/05/16	0	0.00	56	19.21	18.90	-56	1,698	-3.30%
2019/05/15	0	0.00	0.7	19.05	19.00	-0.7	1,690	-0.04%
2019/05/14	131	18.94	0	0.00	19.10	131	1,688	7.76%	大買/鉅額交易
2019/05/10	2	19.50	0	0.00	19.30	2	1,624	0.12%
2019/05/09	2	20.40	3	20.23	20.20	-1	1,561	-0.06%
2019/05/08	1	19.90	0	0.00	19.95	1	1,494	0.07%
2019/05/07	1	20.35	7	20.50	20.25	-6	1,473	-0.41%
2019/05/06	4	20.03	43.5	20.09	19.90	-39.5	1,359	-2.91%
2019/05/03	0	0.00	2	18.73	19.00	-2	1,204	-0.17%
2019/04/29	0	0.00	2	18.95	18.70	-2	1,136	-0.18%
2019/04/26	10	18.65	0	0.00	18.65	10	1,129	0.89%
2019/04/24	5	18.65	0	0.00	18.65	5	1,116	0.45%
2019/04/19	1	18.90	0	0.00	18.85	1	1,174	0.09%
2019/04/18	1	19.15	5	19.05	18.80	-4	1,170	-0.34%
2019/04/17	0	0.00	3.4	18.93	19.00	-3.4	1,135	-0.30%
2019/04/16	10	18.60	0	0.00	18.60	10	1,101	0.91%
2019/04/15	15	18.65	0	0.00	18.60	15	1,093	1.37%
2019/04/11	1	18.80	1	18.80	18.60	0	1,132	0.00%
2019/04/01	0	0.00	10	18.55	18.60	-10	1,053	-0.95%
2019/03/29	0	0.00	20	18.65	18.60	-20	1,044	-1.92%
2019/03/26	1	18.60	0	0.00	18.70	1	1,061	0.09%
2019/03/21	0	18.90	0	0.00	19.00	0	1,072	0.00%
2019/03/19	0	0.00	3	19.45	19.40	-3	1,057	-0.28%
2019/03/14	1	18.65	7	18.79	18.60	-6	1,002	-0.60%
2019/03/12	3	18.53	0	0.00	18.65	3	1,012	0.30%
2019/03/06	7	18.64	0	0.00	18.65	7	1,035	0.68%
2019/02/27	4	19.15	0	0.00	18.80	4	1,000	0.40%
2019/02/26	2	18.85	0	0.00	18.65	2	966	0.21%
2019/02/20	10	19.55	6	19.56	19.80	4	892	0.45%
2019/02/15	10	19.37	10	19.30	19.25	0	854	0.00%
2019/02/14	20	19.33	0	0.00	19.35	20	856	2.33%
2019/02/12	0	0.00	5	19.10	19.10	-5	851	-0.59%
2019/01/29	1	19.20	0	0.00	19.00	1	868	0.12%
2019/01/24	0	0.00	5	19.40	19.35	-5	885	-0.56%
2019/01/22	0	0.00	5	19.35	19.30	-5	922	-0.54%
2019/01/16	0	0.00	5	19.40	19.40	-5	1,042	-0.48%
2019/01/15	1	19.80	5	19.45	19.55	-4	1,039	-0.38%
2019/01/14	3	19.15	4	19.19	19.25	-1	1,004	-0.10%
2019/01/10	0	0.00	5	18.35	18.35	-5	979	-0.51%
2019/01/09	0	0.00	5	18.35	18.30	-5	988	-0.51%
2019/01/07	0	0.00	2	18.05	18.00	-2	1,015	-0.20%
2019/01/04	0	0.00	5	17.90	17.90	-5	1,038	-0.48%
2019/01/03	1	18.30	1	18.15	18.10	0	1,119	0.00%
2019/01/02	0	0.00	5	18.20	18.15	-5	1,087	-0.46%
2018/12/27	0	0.00	3	18.40	18.30	-3	1,148	-0.26%
2018/12/25	0	0.00	2	18.20	18.20	-2	1,286	-0.16%
2018/12/22	0	0.00	3	18.65	18.65	-3	1,316	-0.23%
2018/12/19	0	0.00	11	18.84	18.65	-11	1,390	-0.79%
2018/12/17	0	0.00	29	20.15	19.80	-29	1,381	-2.10%
2018/12/13	0	0.00	2	19.85	19.85	-2	1,384	-0.14%
2018/12/12	1	19.65	0	0.00	19.70	1	1,391	0.07%
2018/12/11	1	19.70	3	19.70	19.55	-2	1,395	-0.14%
2018/12/10	6	20.05	1	20.10	20.10	5	1,395	0.36%
2018/12/06	5	20.06	4	19.79	19.55	1	1,384	0.07%
2018/12/04	2	19.70	10	20.00	19.70	-8	1,429	-0.56%
2018/12/03	10	19.80	0	0.00	19.85	10	1,482	0.67%
2018/11/26	0	0.00	4	18.70	18.65	-4	1,876	-0.21%
2018/11/23	2	18.60	0	0.00	18.60	2	1,878	0.11%
2018/11/22	1	18.75	3	18.93	18.75	-2	1,877	-0.11%
2018/11/21	2	18.75	0	0.00	18.80	2	1,884	0.11%
2018/11/20	12	19.03	2	18.95	18.95	10	1,881	0.53%
2018/11/19	2	18.90	0	0.00	18.95	2	1,885	0.11%
2018/11/09	19	18.90	0	0.00	18.90	19	1,896	1.00%
2018/11/07	0	0.00	2	18.55	18.60	-2	1,895	-0.11%
2018/11/06	2	18.30	0	0.00	18.30	2	1,917	0.10%
2018/10/31	0	0.00	1	17.05	17.45	-1	1,902	-0.05%
2018/10/30	4	17.06	3	17.15	16.85	1	1,896	0.05%
2018/10/19	0	0.00	2	19.35	19.30	-2	1,900	-0.11%
2018/10/12	1	19.15	0	0.00	20.00	1	1,932	0.05%
2018/10/11	5	19.50	16	19.55	19.05	-11	1,930	-0.57%
2018/10/09	1	20.95	0	0.00	21.00	1	1,852	0.05%
2018/10/05	25	21.21	7	21.09	20.90	18	1,859	0.97%
2018/10/04	12	21.50	0	0.00	21.30	12	1,813	0.66%
2018/10/03	17	22.47	16	22.29	22.10	1	1,801	0.06%
2018/10/02	5	21.50	0	0.00	21.85	5	1,721	0.29%
2018/09/28	30	21.40	1	21.45	21.50	29	1,743	1.66%
2018/09/27	3	21.67	30	21.60	21.75	-27	1,744	-1.55%
2018/09/25	10	21.35	21	21.00	21.10	-11	1,746	-0.63%
2018/09/20	2	20.63	0	0.00	20.60	2	1,743	0.11%
2018/09/18	10	20.60	0	0.00	20.60	10	1,750	0.57%
2018/09/07	0	0.00	11	21.59	21.55	-11	2,132	-0.52%
2018/09/06	5	22.55	5	22.50	22.55	0	2,131	0.00%
2018/09/05	47.5	22.84	34	23.14	22.90	13.5	2,100	0.64%
2018/09/03	30	21.00	0	0.00	20.85	30	1,851	1.62%
2018/08/31	1	21.00	0	0.00	21.00	1	1,863	0.05%
2018/08/28	2	20.75	0	0.00	20.95	2	1,963	0.10%
2018/08/24	30	20.30	0	0.00	20.50	30	2,170	1.38%
2018/08/16	0	0.00	3	20.35	20.55	-3	2,439	-0.12%
2018/08/15	5	20.37	0	0.00	20.55	5	2,474	0.20%
2018/08/03	3	21.45	0	0.00	21.65	3	3,363	0.09%
2018/08/01	0	0.00	70	21.21	21.10	-70	3,328	-2.10%
2018/07/25	4	20.98	0	0.00	20.70	4	3,543	0.11%
2018/07/23	0	0.00	21	20.15	20.25	-21	3,597	-0.58%
2018/07/18	70	21.00	0	0.00	21.00	70	3,597	1.95%
2018/07/16	0	0.00	1	21.65	21.55	-1	3,631	-0.03%
2018/07/13	0	0.00	35	22.00	21.90	-35	3,682	-0.95%
2018/07/12	35	21.80	0	0.00	21.80	35	3,723	0.94%
2018/07/02	20	21.70	0	0.00	21.70	20	3,884	0.51%
2018/06/25	1	21.95	0	0.00	21.95	1	3,983	0.03%
2018/06/21	10	22.90	0	0.00	22.80	10	4,012	0.25%
2018/06/19	10	23.45	0	0.00	23.20	10	4,089	0.24%
2018/06/15	35	24.55	24	23.83	23.30	11	4,109	0.27%
2018/06/14	0	0.00	1	23.70	23.55	-1	3,840	-0.03%
2018/06/13	0	0.00	0.9	23.05	23.10	-0.9	3,829	-0.02%
2018/06/12	5	23.27	0	0.00	23.25	5	3,865	0.13%
2018/06/07	0	0.00	3	22.93	22.95	-3	3,887	-0.08%
2018/06/06	1	23.55	0	0.00	23.15	1	3,954	0.03%
2018/06/05	10	23.90	0	0.00	23.15	10	4,097	0.24%
2018/06/01	10	23.90	0	0.00	23.40	10	4,513	0.22%
2018/05/31	0	0.00	2	23.70	23.00	-2	4,763	-0.04%
2018/05/30	10	22.50	0	0.00	22.60	10	4,862	0.21%
2018/05/28	2	23.20	2	23.30	23.10	0	4,849	0.00%
2018/05/25	1	22.80	0	0.00	22.85	1	4,814	0.02%
2018/05/24	3	22.67	0	0.00	22.60	3	4,837	0.06%
2018/05/22	38	23.27	9	23.48	23.00	29	4,946	0.59%
2018/05/18	12	24.18	22.8	23.56	23.50	-10.8	4,798	-0.23%
2018/05/17	3	23.68	6	23.99	24.00	-3	4,747	-0.06%
2018/05/15	1	22.70	0	0.00	22.55	1	4,409	0.02%
2018/05/11	0	0.00	2	22.25	21.75	-2	4,486	-0.04%
2018/05/04	36	22.53	0	0.00	22.40	36	4,749	0.76%
2018/05/02	20	21.72	0	0.00	21.85	20	4,773	0.42%
2018/04/30	0	0.00	2	21.20	21.55	-2	4,800	-0.04%
2018/04/23	1	21.45	0	0.00	21.30	1	5,184	0.02%
2018/04/20	2	21.60	33	21.41	21.30	-31	5,303	-0.58%
2018/04/18	0	0.00	1	21.90	21.30	-1	5,416	-0.02%
2018/04/17	0	21.75	1	21.95	21.90	-1	5,545	-0.02%
2018/04/16	0	0.00	1	22.50	22.00	-1	5,745	-0.02%
2018/04/11	0	0.00	1	22.90	22.90	-1	6,442	-0.02%
2018/04/10	4	22.26	1	22.45	22.40	3	6,593	0.05%
2018/04/09	3	21.80	0	0.00	22.10	3	6,857	0.04%
2018/04/03	10	21.85	3	21.80	22.00	7	7,239	0.10%
2018/04/02	0	0.00	2	22.45	22.40	-2	7,410	-0.03%
2018/03/30	0	0.00	2	21.73	22.00	-2	8,196	-0.02%
2018/03/29	2	21.73	6	21.62	21.65	-4	8,384	-0.05%
2018/03/28	21	22.48	0	0.00	22.20	21	8,581	0.24%
2018/03/26	1	22.50	1	22.75	22.70	0	8,541	0.00%
2018/03/23	0	0.00	1	22.45	22.30	-1	8,559	-0.01%
2018/03/22	1	23.85	0	0.00	23.35	1	8,495	0.01%
2018/03/21	3	24.25	0	0.00	24.20	3	8,472	0.04%
2018/03/19	26	23.80	0	0.00	23.80	26	8,398	0.31%
2018/03/16	4	24.33	0	0.00	24.15	4	8,373	0.05%
2018/03/15	0	0.00	13	24.65	24.50	-13	8,416	-0.15%
2018/03/13	8	24.48	15	24.50	24.40	-7	8,433	-0.08%
2018/03/12	10	25.35	5	25.18	25.10	5	8,343	0.06%
2018/03/09	21.2	25.33	22	25.52	25.25	-0.8	8,241	-0.01%
2018/03/08	12	24.75	25	25.51	25.55	-13	8,076	-0.16%
2018/03/07	4	24.64	64	25.09	24.10	-60	7,887	-0.76%
2018/03/06	3	24.70	63	24.80	25.00	-60	7,555	-0.79%
2018/03/05	7	23.36	9	23.51	23.30	-2	7,214	-0.03%
2018/03/01	0.2	21.55	0	0.00	21.55	0.2	7,066	0.00%
2018/02/27	3	21.75	0	0.00	21.65	3	7,081	0.04%
2018/02/26	3	22.38	1	22.80	22.10	2	7,122	0.03%
2018/02/23	3	22.13	6	22.73	22.60	-3	7,427	-0.04%
2018/02/12	1	20.25	3	20.35	20.15	-2	7,530	-0.03%
2018/02/09	1	19.90	0	0.00	20.20	1	7,500	0.01%
2018/02/07	5	22.00	0	0.00	21.10	5	7,368	0.07%
2018/02/06	2.1	21.36	2	20.70	21.10	0.1	7,317	0.00%
2018/02/05	2	22.60	1	22.90	23.00	1	7,230	0.01%
2018/02/02	1	22.80	3.8	22.78	23.05	-2.8	7,178	-0.04%
2018/02/01	61	22.05	2	22.63	22.00	59	7,106	0.83%
2018/01/31	0	0.00	1	22.55	22.45	-1	7,059	-0.01%
2018/01/30	1	21.90	0	0.00	21.90	1	6,979	0.01%
2018/01/26	23	23.70	0	0.00	23.50	23	6,808	0.34%
2018/01/25	40	24.10	40	24.80	24.20	0	6,743	0.00%
2018/01/24	0	0.00	53	23.36	24.00	-53	6,615	-0.80%
2018/01/23	40	24.13	0	0.00	24.00	40	6,549	0.61%
2018/01/22	0	0.00	42	24.64	24.65	-42	6,448	-0.65%
2018/01/18	40	23.39	10	23.50	23.20	30	6,251	0.48%
2018/01/16	41	24.73	0	0.00	24.10	41	6,093	0.67%
2018/01/15	0	0.00	36	23.73	24.10	-36	5,959	-0.60%
2018/01/12	4	24.49	0	0.00	24.30	4	5,873	0.07%
2018/01/11	23.2	24.39	1	24.40	24.40	22.2	5,785	0.38%
2018/01/10	96	25.38	60	25.62	25.40	36	5,614	0.64%
2018/01/09	17	24.40	19	24.75	25.00	-2	5,404	-0.04%
2018/01/08	58	24.63	56	26.05	24.15	2	5,228	0.04%
2018/01/05	21	23.86	1	24.00	24.00	20	4,691	0.43%
2018/01/04	4	23.96	21.1	24.49	24.30	-17.1	4,591	-0.37%
2018/01/03	6	23.60	0	0.00	24.00	6	4,367	0.14%
2018/01/02	24	21.98	69.3	22.51	23.15	-45.3	4,105	-1.10%