光洋科 (1785)-元大-大甲券商分點個股進出

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
44.45
漲跌
▲1.65
漲幅
+3.86%
成交量
5,208張
產業
上櫃其他電子類股▼0.13%
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－元大-大甲券商分點個股進出

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-大甲券商分點個股進出
元大-大甲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
2024/05/08	2	43.30	11	44.02	44.45	-9	9,508	-0.09%
2024/05/07	5	42.80	5	42.90	42.80	0	9,450	0.00%
2024/05/06	3	43.10	1	43.35	43.15	2	9,433	0.02%
2024/05/03	7	44.29	1	44.80	43.40	6	9,391	0.06%
2024/05/02	2	44.75	3	44.33	44.70	-1	9,343	-0.01%
2024/04/30	3	44.57	3	44.57	44.50	0	9,349	0.00%
2024/04/29	1	44.15	1	44.75	45.00	0	9,405	0.00%
2024/04/26	13	44.67	2	44.83	44.40	11	9,390	0.12%
2024/04/25	2	44.55	1	44.35	44.40	1	9,368	0.01%
2024/04/24	24	45.11	4	45.05	45.10	20	9,332	0.21%
2024/04/23	6	44.68	5	44.19	44.15	1	9,307	0.01%
2024/04/22	0	44.95	3	44.62	44.20	-3	9,274	-0.03%
2024/04/19	9	46.27	3	46.17	46.25	6	9,165	0.07%
2024/04/18	4	48.31	8	48.25	47.80	-4	8,999	-0.04%
2024/04/17	10	48.67	11	49.45	48.95	-1	8,892	-0.01%
2024/04/16	12	47.89	10	47.49	47.30	2	8,740	0.02%
2024/04/15	22.1	50.01	17.2	50.52	48.75	4.9	8,511	0.06%
2024/04/12	3	49.18	4	49.08	48.75	-1	8,019	-0.01%
2024/04/11	38	48.11	1	47.90	48.10	37	7,909	0.47%
2024/04/10	5	49.78	5	49.78	49.05	0	7,808	0.00%
2024/04/09	3.1	49.62	2	49.58	49.60	1	7,656	0.01%
2024/04/08	1	49.15	0	0.00	48.70	1	7,433	0.01%
2024/04/02	4.2	48.97	4	48.06	47.85	0.2	7,177	0.00%
2024/04/01	1	49.00	0	0.00	48.55	1	7,064	0.01%
2024/03/29	4	49.43	3	49.47	49.55	1	6,895	0.01%
2024/03/28	4	50.30	11.1	51.48	49.55	-7.1	6,529	-0.11%
2024/03/27	3	50.08	1.1	49.69	50.10	1.9	5,985	0.03%
2024/03/26	1	48.10	7.1	48.52	47.40	-6.1	5,732	-0.11%
2024/03/25	4	48.49	10	48.29	48.60	-6	5,586	-0.11%
2024/03/22	3	49.76	24	49.04	49.00	-21	5,434	-0.39%
2024/03/21	5.1	50.61	11	51.10	50.00	-5.9	5,201	-0.11%
2024/03/20	1.1	48.90	31.5	49.42	49.55	-30.5	4,624	-0.66%
2024/03/19	2	46.85	2	46.85	46.25	0	3,990	0.00%
2024/03/18	0	0.00	22	44.88	44.95	-22	3,809	-0.58%
2024/03/14	0	0.00	1	44.05	44.25	-1	3,720	-0.03%
2024/03/12	0	0.00	1	43.55	43.70	-1	3,626	-0.03%
2024/03/11	0	0.00	1	43.10	42.90	-1	3,608	-0.03%
2024/03/08	24.1	44.42	1.1	44.75	44.00	23	3,594	0.64%
2024/03/07	16.1	47.07	6.9	47.31	46.20	9.2	3,465	0.27%
2024/03/06	22	44.94	3	45.53	45.90	19	2,950	0.64%
2024/03/04	0	0.00	11.1	45.21	45.30	-11.1	2,797	-0.40%
2024/03/01	1	44.15	2	44.13	43.90	-1	2,656	-0.04%
2024/02/27	2.9	43.32	0	0.00	43.40	2.9	2,606	0.11%
2024/02/26	5	44.11	9	44.25	44.50	-4	2,614	-0.15%
2024/02/23	7	43.56	8	42.82	42.65	-1	2,586	-0.04%
2024/02/22	10	44.08	5	43.35	43.35	5	2,538	0.20%
2024/02/21	3	44.25	3	44.85	44.50	0	2,499	0.00%
2024/02/20	1	43.50	0	0.00	43.50	1	2,392	0.04%
2024/02/19	8	43.41	3	43.40	43.35	5	2,339	0.21%
2024/02/16	12	44.08	7	44.02	44.15	5	2,236	0.22%
2024/02/15	3	41.28	93	41.44	42.15	-90	1,977	-4.55%
2024/02/05	0	39.00	2	39.05	39.00	-2	1,781	-0.11%
2024/02/02	1	39.15	0	0.00	39.05	1	1,805	0.06%
2024/02/01	0	0.00	1	39.65	39.40	-1	1,815	-0.06%
2024/01/31	1	39.45	0	0.00	39.45	1	1,862	0.05%
2024/01/30	0.1	39.40	5	39.50	39.40	-5	1,904	-0.26%
2024/01/29	4	40.05	0	0.00	40.05	4	2,053	0.19%
2024/01/25	1	39.95	2	40.28	39.75	-1	2,014	-0.05%
2024/01/24	0	0.00	15	40.40	40.05	-15	2,009	-0.75%
2024/01/23	4	39.40	4	39.55	39.85	0	2,068	0.00%
2024/01/22	3	38.85	2	39.03	38.75	1	2,115	0.05%
2024/01/19	0	0.00	3	37.80	38.05	-3	2,129	-0.14%
2024/01/17	40	37.40	3	37.15	37.10	37	2,362	1.57%
2024/01/16	1	37.85	0	0.00	37.85	1	2,403	0.04%
2024/01/15	20	38.25	0	0.00	38.25	20	2,611	0.77%
2024/01/12	0	0.00	0	38.00	37.95	0	2,836	0.00%
2024/01/09	1	38.00	0	0.00	37.85	1	2,904	0.03%
2024/01/05	1	38.25	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	1	38.30	0	0.00	38.65	1	3,031	0.03%
2024/01/02	0	0.00	1	38.85	38.80	-1	3,019	-0.03%
2023/12/29	2	38.80	0	0.00	38.85	2	3,022	0.07%
2023/12/28	0	0.00	3	39.53	39.15	-3	3,006	-0.10%
2023/12/26	1	39.05	0	0.00	39.00	1	2,994	0.03%
2023/12/21	2	39.05	0	0.00	39.00	2	2,986	0.07%
2023/12/18	2	39.85	5	40.05	39.40	-3	2,978	-0.10%
2023/12/15	4	40.13	0	0.00	40.10	4	2,964	0.13%
2023/12/14	5	39.80	0	0.00	39.95	5	2,955	0.17%
2023/12/11	1	39.30	1	39.40	39.15	0	2,956	0.00%
2023/12/08	1	39.00	0	0.00	39.00	1	2,957	0.03%
2023/12/07	0	0.00	2	39.38	39.10	-2	2,936	-0.07%
2023/12/06	1	39.35	0	0.00	39.35	1	2,924	0.03%
2023/12/05	10	40.22	3	39.90	39.90	7	2,901	0.24%
2023/12/04	3	40.60	3	41.03	41.25	0	2,848	0.00%
2023/12/01	6	40.18	0	0.00	40.10	6	2,772	0.22%
2023/11/30	1	40.55	0	0.00	40.50	1	2,767	0.04%
2023/11/29	15	40.55	3	40.85	40.30	12	2,772	0.43%
2023/11/28	0	0.00	4	40.46	40.40	-4	2,760	-0.14%
2023/11/27	5	40.07	0	0.00	39.90	5	2,788	0.18%
2023/11/24	1	40.85	1	41.00	40.70	0	2,759	0.00%
2023/11/23	1	41.60	2	42.05	40.85	-1	2,742	-0.04%
2023/11/22	3	41.00	4	41.19	41.15	-1	2,657	-0.04%
2023/11/21	1	40.65	62	40.70	40.50	-61	2,587	-2.36%
2023/11/20	0	0.00	7	40.54	40.55	-7	2,567	-0.27%
2023/11/17	2	40.00	1	40.10	40.05	1	2,520	0.04%
2023/11/16	0	0.00	1	39.60	39.60	-1	2,493	-0.04%
2023/11/15	0	0.00	2	39.35	39.40	-2	2,486	-0.08%
2023/11/14	3	39.30	3	39.00	39.25	0	2,516	0.00%
2023/11/13	0	0.00	2	38.48	38.40	-2	2,500	-0.08%
2023/11/10	1	38.40	0	0.00	38.10	1	2,487	0.04%
2023/11/09	3	39.03	2	39.10	39.05	1	2,462	0.04%
2023/11/08	6	39.43	0	0.00	39.35	6	2,489	0.24%
2023/11/07	5	40.28	3	40.15	40.05	2	2,471	0.08%
2023/11/06	5	40.57	10	40.65	40.80	-5	2,458	-0.20%
2023/11/03	0	0.00	1.1	39.49	39.45	-1.1	2,315	-0.05%
2023/11/02	4	39.25	0	0.00	39.10	4	2,323	0.17%
2023/10/31	5	40.15	1	41.15	39.10	4	2,725	0.15%
2023/10/30	2	40.70	0	0.00	40.80	2	3,481	0.06%
2023/10/26	0	0.00	1	39.95	40.00	-1	3,376	-0.03%
2023/10/25	14	40.33	18	40.25	40.20	-4	3,416	-0.12%
2023/10/24	0	0.00	1	39.60	39.20	-1	3,341	-0.03%
2023/10/23	10.1	40.16	9	40.12	39.70	1.1	3,298	0.03%
2023/10/20	6	39.22	3	39.47	39.65	3	3,099	0.10%
2023/10/19	1	38.80	4	38.61	38.80	-3	2,914	-0.10%
2023/10/18	4	38.31	2	39.00	38.05	2	2,917	0.07%
2023/10/17	1	38.60	2	38.68	38.60	-1	2,897	-0.03%
2023/10/16	3	38.75	8	38.79	38.40	-5	2,903	-0.17%
2023/10/13	2	38.15	10	38.20	38.20	-8	2,875	-0.28%
2023/10/12	5	37.70	1	38.00	38.05	4	2,888	0.14%
2023/10/11	11	37.87	1	38.10	37.40	10	2,880	0.35%
2023/10/06	0	0.00	1	37.40	37.25	-1	2,887	-0.03%
2023/10/05	0	0.00	1	37.15	37.05	-1	2,936	-0.03%
2023/10/04	2	36.58	0	0.00	36.60	2	3,077	0.06%
2023/10/03	0	0.00	1	37.25	36.90	-1	3,253	-0.03%
2023/10/02	1	36.65	0	0.00	36.80	1	3,285	0.03%
2023/09/25	0	0.00	3	36.95	36.85	-3	3,416	-0.09%
2023/09/22	0.1	36.65	0	0.00	36.65	0.1	3,438	0.00%
2023/09/20	1	37.25	0	0.00	37.20	1	3,509	0.03%
2023/09/19	1	37.70	0	0.00	37.65	1	3,713	0.03%
2023/09/18	0	0.00	3	38.10	37.85	-3	3,821	-0.08%
2023/09/14	0	0.00	2	37.85	37.75	-2	3,806	-0.05%
2023/09/13	0	0.00	1	37.45	37.60	-1	3,804	-0.03%
2023/09/11	0	0.00	1	37.50	36.90	-1	3,857	-0.03%
2023/09/08	2	36.75	0	0.00	37.00	2	3,914	0.05%
2023/08/31	0	0.00	6	36.71	37.50	-6	4,358	-0.14%
2023/08/24	0	0.00	1	36.20	36.00	-1	4,386	-0.02%
2023/08/23	2	35.50	0	0.00	35.65	2	4,403	0.05%
2023/08/22	0	0.00	1	35.80	35.50	-1	4,505	-0.02%
2023/08/21	1	35.55	5	35.50	35.45	-4	4,624	-0.09%
2023/08/18	5	36.34	2	35.70	35.60	3	4,850	0.06%
2023/08/14	2	35.23	5	35.15	35.00	-3	4,906	-0.06%
2023/08/11	2	36.58	0.4	36.98	36.40	1.6	4,859	0.03%
2023/08/10	0	0.00	1	37.50	37.10	-1	4,828	-0.02%
2023/08/09	51	37.20	0.5	37.70	37.15	50.5	4,791	1.05%
2023/08/08	0	0.00	5	37.75	37.75	-5	4,765	-0.10%
2023/08/07	0.1	37.35	0	0.00	37.55	0.1	4,735	0.00%
2023/08/04	25.6	37.30	10	37.70	37.25	15.6	4,646	0.34%
2023/08/02	49.2	40.12	75	40.95	41.35	-25.8	4,297	-0.60%
2023/07/31	2	37.60	0	0.00	37.60	2	3,499	0.06%
2023/07/28	1	37.80	0	0.00	37.80	1	3,457	0.03%
2023/07/27	0	0.00	7	37.60	38.20	-7	3,365	-0.21%
2023/07/26	8	36.38	0	0.00	36.15	8	3,277	0.24%
2023/07/25	0	0.00	1	36.10	36.15	-1	3,276	-0.03%
2023/07/24	1.3	35.86	0	0.00	35.60	1.3	3,270	0.04%
2023/07/21	0.2	36.88	0	0.00	36.60	0.2	3,243	0.01%
2023/07/17	0	0.00	0.1	38.95	39.10	-0.1	3,200	0.00%
2023/07/11	1	39.40	0	0.00	39.15	1	3,190	0.03%
2023/07/10	0	0.00	6	40.37	40.95	-6	3,058	-0.20%
2023/07/07	1	39.20	0	0.00	39.20	1	2,909	0.03%
2023/07/06	0	0.00	4	39.43	39.45	-4	2,912	-0.14%
2023/07/05	0	0.00	1	39.40	39.10	-1	2,871	-0.03%
2023/06/30	0	0.00	1	38.20	38.35	-1	2,848	-0.04%
2023/06/29	2	38.40	0	0.00	38.30	2	2,825	0.07%
2023/06/28	0	0.00	2	38.85	38.45	-2	2,804	-0.07%
2023/06/27	2	39.28	2	40.00	38.95	0	2,766	0.00%
2023/06/26	2	39.45	0	0.00	39.45	2	2,568	0.08%
2023/06/21	5	38.25	1	38.30	38.25	4	2,470	0.16%
2023/06/15	0	0.00	2	39.05	39.20	-2	2,546	-0.08%
2023/06/14	0	0.00	25	38.60	38.80	-25	2,531	-0.99%
2023/06/13	36	39.45	2	39.20	39.10	34	2,512	1.35%
2023/06/09	1	38.35	0	0.00	38.35	1	2,359	0.04%
2023/06/08	2	39.00	0	0.00	38.55	2	2,348	0.09%
2023/06/07	1	38.95	0	0.00	39.25	1	2,324	0.04%
2023/06/06	0	0.00	1	37.60	37.60	-1	2,156	-0.05%
2023/06/05	0	0.00	0	37.85	37.95	0	2,165	0.00%
2023/05/31	0	0.00	3	37.30	37.20	-3	2,133	-0.14%
2023/05/30	0	0.00	3	37.15	37.15	-3	2,121	-0.14%
2023/05/26	4	38.08	1	38.15	37.55	3	2,113	0.14%
2023/05/25	5	39.00	0	0.00	38.85	5	2,011	0.25%
2023/05/24	11	39.37	11.8	39.00	39.55	-0.8	1,899	-0.04%
2023/05/23	0	0.00	1	38.00	37.85	-1	1,676	-0.06%
2023/05/22	0	0.00	0.1	37.45	37.60	-0.1	1,632	0.00%
2023/05/19	0	0.00	1	36.55	36.60	-1	1,581	-0.06%
2023/05/12	0.1	35.60	0	0.00	35.55	0.1	1,599	0.01%
2023/05/10	0.1	35.85	0	0.00	36.15	0.1	1,682	0.01%
2023/05/08	0	0.00	1	36.60	36.55	-1	1,752	-0.06%
2023/05/05	0.1	36.00	2	37.03	37.10	-1.9	1,907	-0.10%
2023/05/03	3	36.72	0	0.00	36.50	3	2,083	0.14%
2023/04/28	2	36.20	3	36.33	36.35	-1	2,106	-0.05%
2023/04/27	1	35.95	0	0.00	35.90	1	2,099	0.05%
2023/04/25	0.8	35.70	0	0.00	34.95	0.8	2,091	0.04%
2023/04/21	0.2	36.03	0	0.00	35.65	0.2	2,072	0.01%
2023/04/19	1	37.55	0	0.00	37.10	1	2,043	0.05%
2023/04/14	0	0.00	4	37.30	37.20	-4	1,949	-0.21%
2023/04/07	2	36.50	0	0.00	37.30	2	1,861	0.11%
2023/04/06	1	36.85	2	37.58	36.75	-1	1,842	-0.05%
2023/03/30	0.1	36.45	0	0.00	36.30	0.1	1,809	0.01%
2023/03/29	1	36.25	1	36.75	36.35	0	1,817	0.00%
2023/03/28	0.1	36.50	0	0.00	36.40	0.1	1,827	0.01%
2023/03/27	1	37.00	1	37.50	36.90	0	1,819	0.00%
2023/03/22	0.5	36.95	0	0.00	36.35	0.5	1,784	0.03%
2023/03/21	0	0.00	7	37.18	36.75	-7	1,759	-0.40%
2023/03/17	0	36.05	0	0.00	35.30	0	1,717	0.00%
2023/03/16	1	36.15	7	36.73	35.95	-6	1,702	-0.35%
2023/03/15	6	36.10	0	0.00	36.10	6	1,682	0.36%
2023/03/14	8	37.84	7	37.61	36.10	1	1,768	0.06%
2023/03/13	6.2	36.18	0	0.00	36.10	6.2	1,747	0.35%
2023/03/10	1	36.55	2	36.90	36.60	-1	1,753	-0.06%
2023/03/07	0	0.00	1	37.30	37.55	-1	1,773	-0.06%
2023/03/06	0	0.00	10	37.10	37.05	-10	1,774	-0.56%
2023/03/03	0	0.00	2	36.93	36.65	-2	1,787	-0.11%
2023/03/02	2	36.43	0	0.00	36.40	2	1,807	0.11%
2023/03/01	11.1	36.29	0	0.00	36.70	11.1	1,910	0.58%
2023/02/22	2	36.80	0	0.00	36.90	2	1,940	0.10%
2023/02/20	0	0.00	3	37.47	37.75	-3	2,196	-0.14%
2023/02/17	0	0.00	7	37.25	37.20	-7	2,314	-0.30%
2023/02/16	0	0.00	3	37.17	37.20	-3	2,344	-0.13%
2023/02/15	3	36.73	6	36.80	36.60	-3	2,368	-0.13%
2023/02/10	1	37.30	1	37.40	37.00	0	2,397	0.00%
2023/02/09	9	37.76	0	0.00	37.60	9	2,389	0.38%
2023/02/08	0	0.00	5	38.25	38.60	-5	2,348	-0.21%
2023/02/07	2	37.30	1	37.35	37.60	1	2,297	0.04%
2023/02/06	2	38.10	50	38.45	38.35	-48	2,263	-2.12%
2023/02/03	7	39.00	10	38.99	38.95	-3	2,222	-0.14%
2023/02/02	53	36.30	5	37.15	37.60	48	2,048	2.34%
2023/02/01	1	35.60	0	0.00	35.70	1	1,844	0.05%
2023/01/31	0	0.00	1	34.05	34.65	-1	1,806	-0.06%
2023/01/30	1	33.75	0	0.00	33.75	1	1,779	0.06%
2023/01/16	0	0.00	2	33.65	33.30	-2	1,773	-0.11%
2023/01/12	0	0.00	1	33.60	33.65	-1	1,767	-0.06%
2023/01/11	0	0.00	2	33.40	33.25	-2	1,762	-0.11%
2023/01/05	0	0.00	2	33.40	33.25	-2	1,781	-0.11%
2022/12/30	1	32.05	0	0.00	32.05	1	1,784	0.06%
2022/12/27	0.1	32.70	1	32.75	32.55	-0.9	1,796	-0.05%
2022/12/26	1	32.15	0	0.00	32.20	1	1,813	0.06%
2022/12/23	1	32.40	0	0.00	32.45	1	1,833	0.05%
2022/12/16	2.2	32.81	0	0.00	32.80	2.2	2,031	0.11%
2022/12/15	0	0.00	5	33.38	33.30	-5	2,027	-0.25%
2022/12/12	1	33.15	0	0.00	33.50	1	2,078	0.05%
2022/12/09	1	33.30	2	33.90	33.75	-1	2,199	-0.05%
2022/12/06	3	35.13	2	35.68	34.45	1	2,152	0.05%
2022/12/05	7	34.76	7	35.20	35.25	0	2,061	0.00%
2022/12/02	0	0.00	4	34.45	34.30	-4	1,998	-0.20%
2022/11/29	1	33.15	0	0.00	33.50	1	1,954	0.05%
2022/11/28	2	32.83	0	0.00	33.50	2	1,952	0.10%
2022/11/25	8	33.68	0	0.00	33.25	8	1,943	0.41%
2022/11/24	1	33.60	1	34.00	33.80	0	1,934	0.00%
2022/11/23	3	35.10	6	34.20	34.30	-3	1,908	-0.16%
2022/11/22	4	32.65	0	0.00	32.90	4	1,809	0.22%
2022/11/21	2	33.05	2	33.40	33.45	0	1,798	0.00%
2022/11/18	3	34.22	0	0.00	33.40	3	1,786	0.17%
2022/11/16	2	34.98	3	35.00	35.00	-1	1,701	-0.06%
2022/11/15	2	33.15	21	32.93	34.45	-19	1,502	-1.26%
2022/11/14	1	31.35	5	30.68	31.35	-4	1,397	-0.29%
2022/11/11	4	30.10	1	30.15	30.00	3	1,374	0.22%
2022/11/09	1	30.55	1	30.20	30.20	0	1,380	0.00%
2022/11/08	0	0.00	2	30.48	29.95	-2	1,416	-0.14%
2022/11/07	0	0.00	1	29.00	29.15	-1	1,387	-0.07%
2022/11/04	2	28.80	0	0.00	28.85	2	1,402	0.14%
2022/10/31	1	27.70	0	0.00	27.70	1	1,443	0.07%
2022/10/27	0	0.00	1	27.70	27.90	-1	1,516	-0.07%
2022/10/25	1	27.75	0	0.00	27.75	1	1,522	0.07%
2022/10/20	0	28.70	0	0.00	28.75	0	1,533	0.00%
2022/10/17	1	28.10	1	28.85	28.80	0	1,544	0.00%
2022/10/13	1	29.00	0	0.00	27.70	1	1,560	0.06%
2022/10/11	11	29.65	0	0.00	29.60	11	1,551	0.71%
2022/10/07	0	0.00	2	31.25	31.20	-2	1,552	-0.13%
2022/10/06	1	31.10	0	0.00	30.95	1	1,560	0.06%
2022/10/05	4	31.28	4	31.85	31.15	0	1,598	0.00%
2022/10/04	0	0.00	1	30.85	30.90	-1	1,645	-0.06%
2022/09/30	1	29.70	0	0.00	29.90	1	1,643	0.06%
2022/09/29	0	0.00	1	30.10	29.60	-1	1,643	-0.06%
2022/09/28	17	30.57	11	30.57	29.30	6	1,639	0.37%
2022/09/27	1	32.30	0	0.00	32.50	1	1,522	0.07%
2022/09/26	1.6	33.26	2	33.90	32.90	-0.4	1,518	-0.03%
2022/09/23	4.5	35.14	0	0.00	35.05	4.5	1,523	0.30%
2022/09/22	2	35.25	0	0.00	35.50	2	1,530	0.13%
2022/09/21	0.1	35.70	0	0.00	35.60	0.1	1,526	0.01%
2022/09/20	1	36.00	0	0.00	36.25	1	1,535	0.07%
2022/09/19	2	36.65	3	37.30	36.25	-1	1,536	-0.07%
2022/09/16	5	38.80	8	38.64	38.05	-3	1,501	-0.20%
2022/09/14	1	36.20	0	0.00	36.20	1	1,409	0.07%
2022/09/13	4	36.83	0	0.00	36.80	4	1,425	0.28%
2022/09/07	0.1	36.10	0	0.00	35.70	0.1	1,527	0.01%
2022/09/06	1	36.85	0	0.00	36.65	1	1,524	0.07%
2022/09/05	0	37.10	0	0.00	36.95	0	1,552	0.00%
2022/09/02	2.1	37.80	0	0.00	37.60	2.1	1,568	0.13%
2022/08/31	1	38.30	0	0.00	38.80	1	1,577	0.06%
2022/08/29	0.1	38.25	10	37.80	38.00	-9.9	1,615	-0.61%
2022/08/24	0	0.00	1	38.20	38.00	-1	1,767	-0.06%
2022/08/23	0.1	37.75	3	37.70	37.90	-2.9	1,794	-0.16%
2022/08/22	1	38.30	0	0.00	38.30	1	1,819	0.05%
2022/08/19	0	0.00	4	39.43	39.15	-4	1,818	-0.22%
2022/08/18	4	38.65	0	0.00	38.40	4	1,800	0.22%
2022/08/17	1	38.75	3	39.07	39.00	-2	1,792	-0.11%
2022/08/16	0.1	38.90	0	0.00	38.70	0.1	1,778	0.01%
2022/08/11	1	37.15	0	0.00	37.10	1	1,726	0.06%
2022/08/10	3	37.28	0	0.00	37.15	3	1,718	0.17%
2022/08/09	1	37.35	0	0.00	37.55	1	1,726	0.06%
2022/08/08	0	0.00	2	36.60	36.75	-2	1,724	-0.12%
2022/08/04	3	34.73	0	0.00	35.40	3	1,793	0.17%
2022/08/03	13.1	35.97	5	35.55	35.40	8.1	1,834	0.44%
2022/08/02	3.1	36.87	0	0.00	36.75	3.1	1,840	0.17%
2022/08/01	0.1	37.00	0	0.00	37.60	0.1	1,861	0.00%
2022/07/29	3.1	37.21	108	37.17	37.10	-104.9	1,873	-5.60%	大賣/鉅額交易
2022/07/28	1.1	37.56	0	0.00	37.40	1.1	1,935	0.06%
2022/07/27	8	37.71	0	0.00	37.70	8	1,960	0.41%
2022/07/26	1	39.00	0	0.00	39.00	1	1,979	0.05%
2022/07/25	11	39.35	3	39.37	39.35	8	1,985	0.40%
2022/07/22	3	39.18	0	0.00	39.00	3	2,005	0.15%
2022/07/21	1	38.55	15	38.98	39.50	-14	2,058	-0.68%
2022/07/20	0	0.00	15	39.15	38.65	-15	2,067	-0.73%
2022/07/19	1	38.50	0	0.00	38.50	1	2,131	0.05%
2022/07/15	0	38.45	11	38.30	38.45	-11	2,254	-0.49%
2022/07/13	2	37.28	46	37.40	37.55	-44	2,260	-1.95%
2022/07/12	33	36.40	201	35.13	35.35	-168	2,249	-7.47%	大賣/鉅額交易
2022/07/11	3	39.13	2	38.60	38.60	1	2,244	0.04%
2022/07/08	3	39.78	4	39.98	39.90	-1	2,292	-0.04%
2022/07/07	0	0.00	3	38.40	38.60	-3	2,306	-0.13%
2022/07/06	1	38.75	237	38.20	37.75	-236	2,326	-10.14%	大賣/鉅額交易
2022/07/05	0	0.00	1	38.80	39.30	-1	2,382	-0.04%
2022/07/04	2	38.45	0	0.00	38.25	2	2,382	0.08%
2022/07/01	1	40.25	0	0.00	38.50	1	2,441	0.04%
2022/06/30	1	40.90	0	0.00	40.90	1	2,436	0.04%
2022/06/28	0	0.00	10	42.65	42.75	-10	2,487	-0.40%
2022/06/27	0	42.00	0	0.00	42.45	0	2,651	0.00%
2022/06/24	1	41.45	0	0.00	41.05	1	2,711	0.04%
2022/06/23	1	40.60	0	0.00	40.35	1	2,724	0.04%
2022/06/22	2	41.13	0	0.00	40.70	2	2,749	0.07%
2022/06/20	2	41.95	0	0.00	40.55	2	2,785	0.07%
2022/06/17	2	42.65	0	0.00	42.65	2	2,810	0.07%
2022/06/14	2	44.15	0	0.00	44.70	2	2,789	0.07%
2022/06/13	1	45.25	0	0.00	45.10	1	2,780	0.04%
2022/06/07	3	45.53	0	0.00	45.60	3	2,885	0.10%
2022/06/02	5	46.15	0	0.00	45.95	5	3,037	0.16%
2022/06/01	4	47.50	0	0.00	47.00	4	3,099	0.13%
2022/05/30	1	47.95	0	0.00	47.85	1	3,161	0.03%
2022/05/27	0	0.00	2	47.60	47.70	-2	3,209	-0.06%
2022/05/26	0	0.00	1	47.05	47.10	-1	3,303	-0.03%
2022/05/24	2	46.88	0	0.00	46.70	2	4,378	0.05%
2022/05/18	0	0.00	1	47.10	47.20	-1	5,367	-0.02%
2022/05/17	25	46.70	0	0.00	46.80	25	5,381	0.46%
2022/05/16	1	46.05	0	0.00	45.85	1	5,411	0.02%
2022/05/13	3	45.58	0	0.00	45.55	3	5,443	0.06%
2022/05/12	7	46.11	0	0.00	45.00	7	5,589	0.13%
2022/05/11	4	47.46	0	0.00	47.35	4	5,564	0.07%
2022/05/10	32	47.22	10	48.40	48.95	22	5,566	0.40%
2022/05/09	32	48.82	2	49.15	48.30	30	5,703	0.53%
2022/05/06	30	49.67	0	0.00	49.60	30	5,743	0.52%
2022/05/05	61	50.18	1	50.50	50.50	60	5,803	1.03%
2022/05/04	18	49.09	0	0.00	49.30	18	5,755	0.31%
2022/05/03	71	48.36	0	0.00	48.40	71	5,759	1.23%
2022/04/29	5	49.16	4	49.00	49.00	1	5,825	0.02%
2022/04/28	2	49.03	0	0.00	49.00	2	5,840	0.03%
2022/04/27	2	48.13	1	48.40	48.40	1	5,824	0.02%
2022/04/26	1	49.25	0	0.00	49.30	1	5,785	0.02%
2022/04/25	4	49.30	2	49.15	49.30	2	5,812	0.03%
2022/04/22	115.5	50.95	5	51.32	51.00	110.5	5,753	1.92%	大買/鉅額交易
2022/04/21	2	50.80	1	50.70	50.20	1	5,684	0.02%
2022/04/20	0	0.00	1	49.90	49.90	-1	5,655	-0.02%
2022/04/19	1	50.10	0	0.00	49.90	1	5,658	0.02%
2022/04/18	2	49.68	0	0.00	49.70	2	5,681	0.04%
2022/04/15	16	50.44	2	50.10	50.20	14	5,680	0.25%
2022/04/12	1	49.30	1	49.40	49.50	0	5,785	0.00%
2022/04/11	10	50.63	11	50.25	50.50	-1	5,866	-0.02%
2022/04/07	2	50.00	548	49.69	49.45	-546	6,111	-8.93%	大賣/鉅額交易
2022/04/06	0	0.00	1	51.80	51.70	-1	6,120	-0.02%
2022/04/01	0	0.00	5	50.80	51.50	-5	6,117	-0.08%
2022/03/31	2.5	51.36	5	51.20	51.10	-2.5	6,173	-0.04%
2022/03/30	9	52.33	14	52.21	51.50	-5	6,164	-0.08%
2022/03/29	5	51.60	5	51.58	51.60	0	6,011	0.00%
2022/03/25	5	51.00	5	50.80	50.50	0	6,080	0.00%
2022/03/23	8	51.00	0	0.00	50.60	8	6,072	0.13%
2022/03/22	9	50.59	5	50.26	50.40	4	6,054	0.07%
2022/03/21	3	49.65	3	49.40	49.40	0	6,000	0.00%
2022/03/18	7	49.01	0	0.00	48.95	7	6,044	0.12%
2022/03/17	0	0.00	1	49.20	49.05	-1	6,112	-0.02%
2022/03/16	3	48.30	1	48.35	48.40	2	6,235	0.03%
2022/03/15	34	48.57	2	48.55	48.20	32	6,273	0.51%
2022/03/14	42	49.74	4	49.60	49.65	38	6,264	0.61%
2022/03/11	9	50.10	0	0.00	50.10	9	6,312	0.14%
2022/03/10	6	50.25	5	50.88	50.80	1	6,351	0.02%
2022/03/09	8	48.70	6	48.86	49.25	2	6,374	0.03%
2022/03/08	8	49.10	39	48.07	47.65	-31	6,453	-0.48%
2022/03/07	10	50.28	11	50.05	49.80	-1	6,689	-0.01%
2022/03/04	17	51.85	12	52.06	51.30	5	6,628	0.08%
2022/03/03	2	51.05	1	51.00	51.00	1	6,647	0.02%
2022/03/02	5	51.12	1	51.50	51.10	4	6,808	0.06%
2022/03/01	7	51.14	11	51.11	51.20	-4	6,827	-0.06%
2022/02/25	11	51.84	15	52.12	51.80	-4	6,866	-0.06%
2022/02/24	51	53.67	52	53.26	50.90	-1	6,926	-0.01%
2022/02/23	13	53.51	6	53.43	52.90	7	6,216	0.11%
2022/02/22	3	52.63	12	52.27	53.40	-9	6,018	-0.15%
2022/02/21	22	52.80	23.1	52.51	53.00	-1.1	6,049	-0.02%
2022/02/16	7	51.10	2	50.90	50.90	5	6,871	0.07%
2022/02/15	2	50.90	5	51.04	51.20	-3	7,101	-0.04%
2022/02/14	6	51.73	11	51.68	50.90	-5	7,280	-0.07%
2022/02/10	11	51.40	4	51.70	51.70	7	7,522	0.09%
2022/02/09	4	51.33	17	51.41	51.80	-13	8,019	-0.16%
2022/02/08	9	50.54	4	50.52	50.30	5	8,222	0.06%
2022/02/07	0	0.00	3	49.25	49.70	-3	8,282	-0.04%
2022/01/26	1	47.00	8	46.88	46.90	-7	8,426	-0.08%
2022/01/25	5	46.84	16	46.88	46.85	-11	9,026	-0.12%
2022/01/24	3	47.00	2.1	46.87	46.95	0.9	9,842	0.01%
2022/01/21	0	0.00	7	49.27	48.80	-7	9,837	-0.07%
2022/01/20	0	49.80	1	49.80	49.60	-1	9,886	-0.01%
2022/01/19	0	0.00	20	49.55	49.55	-20	9,938	-0.20%
2022/01/18	2	50.60	0	0.00	49.90	2	10,025	0.02%
2022/01/14	3	49.05	0	0.00	49.10	3	10,226	0.03%
2022/01/11	2	49.90	9	49.94	49.40	-7	10,661	-0.07%
2022/01/10	5	49.65	24	49.45	49.70	-19	10,782	-0.18%
2022/01/07	15	49.32	10	49.20	49.20	5	10,856	0.05%
2022/01/06	0	0.00	10	50.00	50.30	-10	10,853	-0.09%
2022/01/05	0	0.00	5	50.70	50.90	-5	10,922	-0.05%
2022/01/04	1	51.50	13	51.40	51.40	-12	11,045	-0.11%
2022/01/03	0	0.00	1	50.40	50.20	-1	11,158	-0.01%
2021/12/30	18	51.56	12	51.27	51.10	6	11,530	0.05%
2021/12/29	0	0.00	4	50.35	50.20	-4	11,667	-0.03%
2021/12/28	5	49.53	2	49.53	49.40	3	11,758	0.03%
2021/12/27	1	49.95	2	50.10	49.90	-1	12,157	-0.01%
2021/12/24	6	49.72	3	49.50	49.40	3	12,265	0.02%
2021/12/23	5	49.95	0	0.00	49.85	5	12,426	0.04%
2021/12/22	5	50.20	0	0.00	49.55	5	12,547	0.04%
2021/12/21	15	50.20	1	50.70	50.20	14	12,615	0.11%
2021/12/20	1	48.95	10	48.95	49.10	-9	12,605	-0.07%
2021/12/17	2	48.25	0	0.00	48.30	2	12,742	0.02%
2021/12/16	3	48.65	2	48.65	48.65	1	12,971	0.01%
2021/12/15	7	48.85	0	0.00	48.70	7	13,218	0.05%
2021/12/14	24	48.65	0	0.00	48.70	24	13,938	0.17%
2021/12/13	3	49.15	2	49.50	49.60	1	14,296	0.01%
2021/12/10	11	49.26	0	0.00	49.00	11	14,595	0.08%
2021/12/09	70	50.74	79	50.40	50.30	-9	14,855	-0.06%
2021/12/08	50	50.27	51	50.09	50.00	-1	14,945	-0.01%
2021/12/07	4	50.10	0	0.00	50.00	4	14,954	0.03%
2021/12/06	2	50.40	0	0.00	50.60	2	14,946	0.01%
2021/12/03	60	49.91	56	50.00	50.00	4	14,982	0.03%
2021/12/02	40	50.67	45	50.14	49.75	-5	15,039	-0.03%
2021/12/01	10	51.02	10	50.84	50.80	0	15,171	0.00%
2021/11/30	14	49.16	0	0.00	49.05	14	14,883	0.09%
2021/11/29	16	48.02	15	48.57	48.50	1	14,972	0.01%
2021/11/26	198.1	49.72	190	49.46	49.10	8.1	14,967	0.05%	大買/大賣/
2021/11/25	109	50.80	98	50.76	50.60	11	14,927	0.07%	大買/
2021/11/24	68	50.75	65	50.66	50.80	3	14,935	0.02%
2021/11/23	113	51.77	106	51.42	51.40	7	15,077	0.05%	大買/大賣/
2021/11/22	2	54.30	6.2	54.16	53.80	-4.2	14,934	-0.03%
2021/11/19	103	53.34	102	53.42	53.50	1	14,833	0.01%	大買/大賣/
2021/11/18	339	54.92	348	54.13	52.90	-9	14,815	-0.06%	大買/大賣/
2021/11/17	79	55.96	72	56.62	56.20	7	14,505	0.05%
2021/11/16	221	56.56	215	56.00	55.70	6	14,332	0.04%	大買/大賣/
2021/11/15	64	57.00	67	56.97	56.70	-3	14,092	-0.02%
2021/11/12	43	53.22	48	53.70	54.10	-5	13,465	-0.04%
2021/11/11	3	52.70	21	52.71	53.00	-18	13,244	-0.14%
2021/11/10	6	51.63	29	52.02	52.30	-23	13,098	-0.18%
2021/11/09	15	50.46	4	50.75	51.40	11	12,967	0.08%
2021/11/08	55	51.27	50	51.05	51.00	5	12,736	0.04%
2021/11/05	8	53.70	12.3	54.11	54.70	-4.3	12,220	-0.03%
2021/11/04	2	52.70	3	52.97	53.00	-1	11,885	-0.01%
2021/11/03	34	52.60	10	53.54	52.70	24	11,861	0.20%
2021/11/02	438	54.68	52	54.65	52.80	386	11,705	3.30%	大買/鉅額交易
2021/11/01	213	52.59	43	54.11	55.00	170	11,120	1.53%	大買/鉅額交易
2021/10/29	55	49.79	3	50.27	50.00	52	10,330	0.50%
2021/10/28	2	50.15	9	50.61	50.10	-7	10,288	-0.07%
2021/10/27	5	50.46	4	50.30	50.60	1	10,257	0.01%
2021/10/26	17	50.58	1	50.70	50.40	16	10,279	0.16%
2021/10/25	8	51.03	60	50.80	51.00	-52	10,236	-0.51%
2021/10/22	0	0.00	18	52.04	52.10	-18	10,328	-0.17%
2021/10/21	5	51.88	3.3	52.09	51.20	1.7	10,454	0.02%
2021/10/20	1	52.10	4	52.48	52.50	-3	10,387	-0.03%
2021/10/19	6	51.12	8	51.34	51.70	-2	10,324	-0.02%
2021/10/18	1	51.10	7	50.61	51.40	-6	10,469	-0.06%
2021/10/15	37	50.04	3	50.33	49.95	34	10,771	0.32%
2021/10/14	6	49.43	0	0.00	49.40	6	11,074	0.05%
2021/10/12	38	50.33	1	49.85	49.85	37	12,045	0.31%
2021/10/08	330	52.42	290	52.12	51.60	40	12,565	0.32%	大買/大賣/
2021/10/07	19	52.29	19	52.31	52.70	0	13,491	0.00%
2021/10/06	3	51.40	14	51.66	52.20	-11	13,794	-0.08%
2021/10/05	10	49.15	3	49.55	51.30	7	13,520	0.05%
2021/10/04	13.1	50.66	100	51.57	49.90	-86.9	13,468	-0.65%
2021/10/01	3.2	51.03	3	50.30	50.00	0.2	13,222	0.00%
2021/09/30	2	50.08	30	50.48	51.20	-28	13,329	-0.21%
2021/09/29	24	49.19	0	0.00	49.00	24	13,692	0.18%
2021/09/28	2	50.90	1	50.90	50.50	1	14,339	0.01%
2021/09/27	9	50.72	4	50.88	51.10	5	14,280	0.04%
2021/09/24	1	50.40	1	51.00	51.00	0	14,231	0.00%
2021/09/23	3	50.80	0	0.00	50.30	3	14,114	0.02%
2021/09/22	0	50.10	5	50.40	49.90	-5	13,911	-0.04%
2021/09/17	12	52.25	15	52.75	51.50	-3	13,682	-0.02%
2021/09/16	11	51.28	13	51.80	51.90	-2	13,032	-0.02%
2021/09/15	12	50.54	2	50.60	51.00	10	12,655	0.08%
2021/09/14	23	50.09	5	50.38	51.80	18	12,311	0.15%
2021/09/13	60	50.15	6	49.84	49.80	54	11,977	0.45%
2021/09/10	0	0.00	1	49.05	49.20	-1	11,946	-0.01%
2021/09/09	1	48.15	3	48.45	48.90	-2	12,059	-0.02%
2021/09/08	0	0.00	2	47.75	47.30	-2	12,285	-0.02%
2021/09/07	2	49.20	62	48.79	49.15	-60	12,480	-0.48%
2021/09/06	6	50.70	28	50.08	49.50	-22	12,502	-0.18%
2021/09/03	5	48.85	0.1	48.95	48.65	4.9	12,276	0.04%
2021/09/02	7	49.50	3	49.80	48.60	4	12,248	0.03%
2021/09/01	3	49.85	0	0.00	49.90	3	12,108	0.02%
2021/08/31	3	49.00	19	49.01	49.80	-16	12,062	-0.13%
2021/08/30	12	48.35	2	48.28	48.60	10	11,971	0.08%
2021/08/27	47	48.75	38	48.50	48.45	9	11,968	0.08%
2021/08/26	4	47.53	4	47.56	47.55	0	11,751	0.00%
2021/08/25	2	47.68	1	47.40	47.95	1	11,751	0.01%
2021/08/24	2	47.13	7	47.39	47.05	-5	11,737	-0.04%
2021/08/23	0	0.00	7	46.54	46.50	-7	11,790	-0.06%
2021/08/20	2	45.63	1	45.80	45.65	1	11,844	0.01%
2021/08/19	5	46.25	0	0.00	45.65	5	11,855	0.04%
2021/08/18	0	0.00	5	45.44	45.70	-5	11,853	-0.04%
2021/08/17	3	45.15	3	45.60	44.95	0	11,930	0.00%
2021/08/16	2	44.23	12	45.01	44.80	-10	11,933	-0.08%
2021/08/13	5	45.99	26	45.41	45.40	-21	11,922	-0.18%
2021/08/12	0	0.00	9	46.33	46.45	-9	11,946	-0.08%
2021/08/11	5	46.10	0	0.00	46.10	5	12,070	0.04%
2021/08/10	0	0.00	2	46.28	46.35	-2	12,156	-0.02%
2021/08/09	18	46.81	0	0.00	46.25	18	12,326	0.15%
2021/08/06	1	48.00	0	0.00	48.00	1	12,349	0.01%
2021/08/05	0	0.00	12	47.93	47.90	-12	12,478	-0.10%
2021/08/04	12	48.31	1	48.00	47.80	11	12,774	0.09%
2021/08/03	0	0.00	5	48.05	47.85	-5	12,936	-0.04%
2021/08/02	0	0.00	2	47.70	47.90	-2	12,989	-0.02%
2021/07/30	1	47.70	5	47.45	47.00	-4	13,079	-0.03%
2021/07/29	12	47.38	4.1	47.65	47.65	8	13,135	0.06%
2021/07/28	6.9	46.79	22	46.65	47.00	-15.1	13,279	-0.11%
2021/07/27	12	50.33	3	50.63	48.60	9	13,399	0.07%
2021/07/26	1	51.20	3	51.37	51.00	-2	13,505	-0.01%
2021/07/23	0.1	50.90	2	51.90	51.20	-2	13,593	-0.01%
2021/07/22	3	50.80	8	51.19	50.30	-5	13,704	-0.04%
2021/07/21	26	52.15	29	52.32	50.70	-3	13,843	-0.02%
2021/07/20	4	52.53	17	52.12	52.50	-13	14,556	-0.09%
2021/07/19	20	53.19	31	52.47	52.40	-11	14,458	-0.08%
2021/07/16	11.1	50.39	13	50.65	50.50	-2	13,970	-0.01%
2021/07/15	12	52.64	91	52.82	51.80	-79	13,812	-0.57%
2021/07/14	105.1	51.63	34	51.25	52.10	71.1	13,442	0.53%	大買/
2021/07/13	21	48.26	20	48.49	49.10	1	12,527	0.01%
2021/07/12	31	46.01	7	45.98	46.30	24	12,177	0.20%
2021/07/09	8	45.14	0	0.00	45.15	8	12,446	0.06%
2021/07/08	2	45.50	4	45.86	45.50	-2	13,047	-0.02%
2021/07/07	6	46.33	4	46.35	46.00	2	13,378	0.01%
2021/07/06	119	47.91	6	47.67	47.20	113	14,115	0.80%	大買/鉅額交易
2021/07/05	14	49.99	45.5	49.97	50.30	-31.5	14,311	-0.22%
2021/07/02	9	45.61	4	46.20	45.80	5	15,458	0.03%
2021/07/01	12	45.77	4	45.59	45.35	8	17,436	0.05%
2021/06/30	1	46.00	0	0.00	46.45	1	18,379	0.01%
2021/06/28	0	0.00	2	45.95	45.95	-2	18,515	-0.01%
2021/06/25	5	46.38	8	46.22	46.15	-3	18,577	-0.02%
2021/06/24	0	0.00	1	45.60	45.50	-1	18,572	-0.01%
2021/06/23	0	0.00	8	45.15	45.30	-8	18,610	-0.04%
2021/06/22	5	44.73	6	45.12	44.60	-1	18,669	-0.01%
2021/06/21	13	45.43	0	0.00	44.90	13	18,667	0.07%
2021/06/18	10	47.25	1	46.70	46.50	9	18,622	0.05%
2021/06/17	5	47.86	7	48.06	48.10	-2	18,526	-0.01%
2021/06/16	108	46.63	106	46.27	47.45	2	18,320	0.01%	大買/大賣/
2021/06/15	13.4	46.01	6.1	46.04	46.90	7.3	18,204	0.04%
2021/06/11	7.1	45.00	5	45.39	45.25	2.1	18,107	0.01%
2021/06/10	1	45.40	0	0.00	45.25	1	18,112	0.01%
2021/06/09	0	0.00	3	45.05	45.00	-3	18,119	-0.02%
2021/06/08	1.1	45.98	1	46.00	45.00	0.1	18,184	0.00%
2021/06/07	2	44.70	16	45.78	45.85	-14	18,242	-0.08%
2021/06/04	20	45.85	20	46.10	45.50	0	18,284	0.00%
2021/06/03	10	46.83	2	47.13	46.80	8	18,230	0.04%
2021/06/02	16	47.29	0	0.00	47.30	16	18,235	0.09%
2021/06/01	1	47.60	12	48.05	48.20	-11	18,217	-0.06%
2021/05/31	3	47.55	7	47.97	47.65	-4	18,211	-0.02%
2021/05/28	4	45.95	14	46.27	46.00	-10	18,116	-0.06%
2021/05/27	4	44.80	7	45.19	45.30	-3	18,180	-0.02%
2021/05/26	2.1	44.83	1	44.85	45.35	1.1	18,237	0.01%
2021/05/25	9	45.05	6	45.84	45.45	3	18,257	0.02%
2021/05/24	27.3	44.25	5	44.02	44.15	22.3	18,254	0.12%
2021/05/21	2.1	43.63	6	43.72	44.10	-3.9	18,342	-0.02%
2021/05/20	2	42.85	0	0.00	42.95	2	18,656	0.01%
2021/05/19	4	44.14	1	43.20	44.40	3	18,664	0.02%
2021/05/18	0	0.00	20	42.79	43.20	-20	18,690	-0.11%
2021/05/17	7	39.52	19	39.65	39.30	-12	18,737	-0.06%
2021/05/14	8	44.33	4	44.75	43.40	4	18,621	0.02%
2021/05/13	8	42.10	12	44.06	44.00	-4	18,559	-0.02%
2021/05/12	17.1	44.19	15	46.98	43.75	2.1	18,474	0.01%
2021/05/11	10	48.75	16	48.06	47.90	-6	18,350	-0.03%
2021/05/10	16	50.94	0	0.00	50.90	16	18,357	0.09%
2021/05/07	2	50.50	7	51.71	52.00	-5	18,398	-0.03%
2021/05/06	6	49.80	4	50.71	49.65	2	18,442	0.01%
2021/05/05	8	50.81	7	51.19	50.40	1	18,373	0.01%
2021/05/04	14	49.54	15	50.14	49.95	-1	18,316	-0.01%
2021/05/03	22	52.95	35	53.07	51.80	-13	18,112	-0.07%
2021/04/29	15	55.97	40	56.97	56.20	-25	17,895	-0.14%
2021/04/28	0	0.00	6	56.98	57.00	-6	17,969	-0.03%
2021/04/27	10	57.69	6	57.52	57.20	4	17,973	0.02%
2021/04/26	62	58.81	34	59.20	57.90	28	17,932	0.16%
2021/04/23	17.1	55.30	12	54.87	55.80	5.1	17,023	0.03%
2021/04/22	17	54.52	16	55.38	53.00	1	17,246	0.01%
2021/04/21	6	55.48	5	55.60	55.30	1	17,374	0.01%
2021/04/20	14	56.81	14	57.50	56.40	0	17,962	0.00%
2021/04/19	5	56.04	309.5	55.62	56.50	-304.5	17,822	-1.71%	大賣/鉅額交易
2021/04/16	42	57.66	20	57.08	56.80	22	17,894	0.12%
2021/04/15	22	57.28	37	57.25	58.30	-15	18,926	-0.08%
2021/04/14	51	55.88	27	55.55	56.20	24	19,774	0.12%
2021/04/13	33	57.35	31.8	57.82	56.00	1.2	19,127	0.01%
2021/04/12	70	59.26	79.3	60.13	58.90	-9.3	18,691	-0.05%
2021/04/09	23.1	57.40	25.1	57.39	57.30	-2.1	17,768	-0.01%
2021/04/08	119	58.78	76	59.04	58.50	43	17,049	0.25%	大買/
2021/04/07	76	53.45	57.1	55.06	55.70	19	15,209	0.12%
2021/04/06	321.8	48.94	157	48.47	50.70	164.8	13,272	1.24%	大買/大賣/鉅額交易
2021/04/01	6	46.16	2	46.35	46.10	4	12,306	0.03%
2021/03/31	11.1	45.49	0	0.00	45.30	11.1	12,198	0.09%
2021/03/30	12	46.08	1	46.30	45.80	11	12,179	0.09%
2021/03/29	10.2	45.87	2	45.45	45.75	8.2	12,107	0.07%
2021/03/26	4	45.04	1	45.50	45.55	3	12,100	0.02%
2021/03/25	1	44.70	2	44.10	44.20	-1	12,107	-0.01%
2021/03/24	7	45.20	1	45.35	45.05	6	12,108	0.05%
2021/03/23	15.6	45.71	2	45.93	45.65	13.6	12,143	0.11%
2021/03/22	0	0.00	1	45.75	45.80	-1	12,126	-0.01%
2021/03/19	1	46.00	10	46.10	45.95	-9	12,181	-0.07%
2021/03/18	0	0.00	7	47.14	46.80	-7	12,178	-0.06%
2021/03/17	1	46.70	5	46.28	46.30	-4	12,148	-0.03%
2021/03/16	3	45.88	0	0.00	45.75	3	12,224	0.02%
2021/03/15	2	46.00	0	0.00	46.05	2	12,296	0.02%
2021/03/12	4	45.93	1	46.00	45.80	3	12,346	0.02%
2021/03/11	9	46.82	1	46.30	46.30	8	12,673	0.06%
2021/03/10	0	0.00	5.1	46.62	47.00	-5.1	12,736	-0.04%
2021/03/09	4	45.41	1	45.75	45.75	3	12,712	0.02%
2021/03/08	1	46.70	5	46.34	46.25	-4	12,814	-0.03%
2021/03/05	4	45.51	6	45.74	45.70	-2	13,134	-0.02%
2021/03/04	9	46.43	4	46.15	46.15	5	13,551	0.04%
2021/03/03	0	0.00	1	45.85	47.10	-1	13,606	-0.01%
2021/03/02	11	48.03	4.1	47.85	46.85	7	13,607	0.05%
2021/02/26	6	46.82	6.1	47.56	48.40	-0.1	13,529	0.00%
2021/02/25	3	47.57	3.3	47.59	47.70	-0.3	13,563	0.00%
2021/02/24	13	47.58	2	47.48	46.80	11	13,587	0.08%
2021/02/23	25	47.94	6	48.05	47.90	19	13,656	0.14%
2021/02/22	7.3	47.72	36.3	47.94	48.60	-29	13,745	-0.21%
2021/02/19	15	45.48	2.2	45.24	45.70	12.8	14,229	0.09%
2021/02/18	35	45.91	10.1	45.91	46.00	24.9	14,850	0.17%
2021/02/17	31.2	44.58	13	44.63	45.30	18.2	14,789	0.12%
2021/02/05	3	42.80	0	0.00	42.90	3	14,707	0.02%
2021/02/04	21	42.57	0	0.00	42.50	21	14,995	0.14%
2021/02/03	6	42.72	12.1	42.95	42.40	-6.1	15,043	-0.04%
2021/02/02	9.1	43.03	6	43.65	43.20	3.1	15,072	0.02%
2021/02/01	1.1	42.45	35	42.95	43.40	-33.9	15,060	-0.23%
2021/01/29	16	44.43	1	45.00	43.90	15	14,927	0.10%
2021/01/28	14	45.56	9	45.00	45.00	5	14,845	0.03%
2021/01/27	2	47.15	0	0.00	46.85	2	14,729	0.01%
2021/01/26	16	47.35	1	47.30	47.15	15	14,693	0.10%
2021/01/25	24	47.69	0	0.00	48.35	24	14,641	0.16%
2021/01/22	11	48.26	12	48.43	48.75	-1	14,545	-0.01%
2021/01/21	17	48.43	11	48.89	47.80	6	14,489	0.04%
2021/01/20	14	48.96	8	47.83	47.75	6	14,271	0.04%
2021/01/19	13.2	49.82	15.5	50.29	50.00	-2.3	14,077	-0.02%
2021/01/18	4.3	48.77	6.5	48.34	49.55	-2.2	13,862	-0.02%
2021/01/15	21.5	50.47	31	50.96	49.15	-9.5	13,762	-0.07%
2021/01/14	6	50.43	13	50.18	50.10	-7	13,352	-0.05%
2021/01/13	9	49.90	27	49.50	50.40	-18	13,297	-0.14%
2021/01/12	4.3	47.88	1	47.90	46.25	3.3	12,807	0.03%
2021/01/11	10.1	49.00	16	48.69	48.65	-6	12,709	-0.05%
2021/01/08	75	50.31	52	48.47	48.10	23	12,518	0.18%
2021/01/07	27	48.50	28	48.16	48.75	-1	11,205	-0.01%
2021/01/06	1	44.00	0.1	44.75	44.35	0.9	10,130	0.01%
2021/01/05	0	0.00	7	44.66	44.90	-7	10,164	-0.07%
2021/01/04	1	45.00	8	44.33	45.20	-7	10,236	-0.07%
2020/12/31	1.2	43.59	1	43.65	43.50	0.2	10,418	0.00%
2020/12/30	15.3	43.49	2	44.20	43.50	13.3	10,447	0.13%
2020/12/29	6.3	44.48	2	44.90	44.35	4.3	10,435	0.04%
2020/12/28	2	44.35	2	44.80	44.50	0	10,393	0.00%
2020/12/25	5.5	45.02	1	44.90	44.85	4.5	10,409	0.04%
2020/12/24	0	0.00	17	44.62	45.00	-17	10,430	-0.16%
2020/12/23	0	0.00	18	43.74	43.85	-18	10,466	-0.17%
2020/12/22	4	44.44	1	45.10	43.75	3	10,695	0.03%
2020/12/21	5	44.80	6	45.06	44.90	-1	10,840	-0.01%
2020/12/18	2	43.80	4	44.26	44.45	-2	10,865	-0.02%
2020/12/17	12	43.54	3	43.88	43.40	9	10,947	0.08%
2020/12/16	1	44.25	2	44.43	44.20	-1	11,040	-0.01%
2020/12/15	15	44.14	4	44.53	43.55	11	11,443	0.10%
2020/12/14	7	44.88	22	44.80	44.90	-15	11,588	-0.13%
2020/12/11	17	45.33	3	45.60	45.60	14	12,774	0.11%
2020/12/10	3	45.78	2	46.20	45.80	1	12,929	0.01%
2020/12/09	1	47.05	5	47.24	46.90	-4	13,201	-0.03%
2020/12/08	1	46.85	0	0.00	46.80	1	13,662	0.01%
2020/12/07	24	47.55	2	48.73	47.50	22	14,401	0.15%
2020/12/04	5	47.30	5	47.42	47.60	0	14,226	0.00%
2020/12/03	3	46.50	0	0.00	46.60	3	14,821	0.02%
2020/12/02	0	0.00	11.8	47.25	47.00	-11.8	14,954	-0.08%
2020/12/01	7	48.01	53	49.09	47.90	-46	14,996	-0.31%
2020/11/30	12	48.01	24	47.98	47.50	-12	14,698	-0.08%
2020/11/27	2.5	46.16	1	46.40	46.60	1.5	14,331	0.01%
2020/11/26	0	0.00	1	45.80	45.95	-1	14,300	-0.01%
2020/11/25	0	0.00	3	45.75	45.35	-3	14,366	-0.02%
2020/11/24	4	45.45	22	45.35	45.05	-18	14,527	-0.12%
2020/11/23	1	46.15	8	46.11	46.00	-7	15,203	-0.05%
2020/11/20	15	46.24	23	46.27	45.90	-8	15,209	-0.05%
2020/11/19	20	46.88	24.5	47.05	46.80	-4.5	15,140	-0.03%
2020/11/18	10	47.62	15	47.60	46.55	-5	15,155	-0.03%
2020/11/17	7	46.61	48	45.94	47.25	-41	14,488	-0.28%
2020/11/16	1	44.70	0	0.00	44.90	1	14,093	0.01%
2020/11/13	5	45.06	35	45.04	45.15	-30	14,087	-0.21%
2020/11/12	13	46.12	26	46.08	45.65	-13	14,095	-0.09%
2020/11/11	30	44.81	8	45.11	45.20	22	13,869	0.16%
2020/11/10	5	44.75	17	45.22	44.20	-12	13,909	-0.09%
2020/11/09	2	45.40	14	44.84	44.70	-12	13,870	-0.09%
2020/11/06	5	43.82	8	44.25	43.70	-3	13,774	-0.02%
2020/11/05	7	43.34	1	43.45	43.60	6	13,815	0.04%
2020/11/04	2	42.83	7	43.54	44.00	-5	13,900	-0.04%
2020/11/03	3	42.80	1	42.80	42.75	2	14,007	0.01%
2020/11/02	6	42.01	0	0.00	42.35	6	14,218	0.04%
2020/10/30	10	43.22	0	0.00	42.75	10	14,296	0.07%
2020/10/29	5	43.38	4	43.55	43.80	1	14,494	0.01%
2020/10/28	3	44.30	7	44.73	44.15	-4	14,865	-0.03%
2020/10/27	7	44.45	10	44.57	44.40	-3	14,978	-0.02%
2020/10/26	5	45.33	0	0.00	45.10	5	15,208	0.03%
2020/10/23	7	45.73	5	45.71	45.60	2	15,461	0.01%
2020/10/22	29	45.29	6	45.58	45.20	23	15,881	0.14%
2020/10/21	11	46.20	17	45.84	45.25	-6	16,590	-0.04%
2020/10/20	25	45.46	17	45.91	45.00	8	16,924	0.05%
2020/10/19	1	44.85	7	44.59	45.00	-6	17,990	-0.03%
2020/10/16	9	43.73	12	43.60	43.20	-3	18,492	-0.02%
2020/10/15	3	44.72	2	45.03	44.60	1	18,748	0.01%
2020/10/14	15	44.93	30	45.09	45.20	-15	19,042	-0.08%
2020/10/13	6	44.05	2	44.35	44.10	4	19,334	0.02%
2020/10/12	14	44.29	7	44.97	44.20	7	19,647	0.04%
2020/10/08	41	44.66	40	44.80	44.40	1	20,085	0.00%
2020/10/07	1	43.20	3	43.22	43.30	-2	20,792	-0.01%
2020/10/06	1	42.70	5	43.03	43.05	-4	21,645	-0.02%
2020/10/05	1	42.15	1	42.15	42.15	0	22,185	0.00%
2020/09/30	5	42.11	6	42.14	42.45	-1	22,652	0.00%
2020/09/29	0	0.00	3	42.08	41.90	-3	23,236	-0.01%
2020/09/28	12	41.85	8	42.07	42.15	4	24,542	0.02%
2020/09/25	20	41.33	8	41.56	41.10	12	25,757	0.05%
2020/09/24	6	42.07	5	42.65	41.50	1	26,543	0.00%
2020/09/23	9	43.70	5	44.25	43.60	4	27,294	0.01%
2020/09/22	16	43.90	23.8	44.10	44.05	-7.8	28,013	-0.03%
2020/09/21	78	45.69	42	45.45	45.05	36	28,112	0.13%
2020/09/18	14	45.48	16	45.67	45.60	-2	28,313	-0.01%
2020/09/17	15	45.00	12	44.83	44.85	3	28,397	0.01%
2020/09/16	39	46.89	65	47.49	44.80	-26	28,682	-0.09%
2020/09/15	7	45.36	8	45.14	45.60	-1	27,687	0.00%
2020/09/14	19	45.06	51	44.96	45.35	-32	27,735	-0.12%
2020/09/11	101	44.68	53	44.06	43.55	48	27,740	0.17%	大買/
2020/09/10	56	44.98	108	44.95	45.20	-52	27,334	-0.19%	大賣/
2020/09/09	6	42.58	10	42.56	43.10	-4	26,727	-0.01%
2020/09/08	73.1	43.09	80	43.18	42.00	-6.9	26,769	-0.03%
2020/09/07	3	41.92	5	41.63	41.10	-2	26,467	-0.01%
2020/09/04	5	40.54	6	40.59	40.70	-1	26,733	0.00%
2020/09/03	6	40.34	8	40.80	40.00	-2	26,980	-0.01%
2020/09/02	2	40.98	0	0.00	40.70	2	27,512	0.01%
2020/09/01	0	0.00	1	41.10	41.45	-1	27,554	0.00%
2020/08/31	10	41.02	2	41.78	40.90	8	28,092	0.03%
2020/08/28	34	41.83	27	42.63	41.95	7	28,500	0.02%
2020/08/27	6	42.74	15	42.41	43.00	-9	28,745	-0.03%
2020/08/26	3	40.55	5	40.79	40.55	-2	28,009	-0.01%
2020/08/25	5	40.38	1	41.00	40.55	4	27,928	0.01%
2020/08/24	3	40.00	0	0.00	40.95	3	27,802	0.01%
2020/08/21	0	0.00	21	38.18	38.60	-21	27,556	-0.08%
2020/08/20	15	36.28	9	36.36	36.00	6	27,360	0.02%
2020/08/19	0	0.00	1	40.50	39.80	-1	27,072	0.00%
2020/08/18	18	41.36	5	41.95	40.65	13	26,969	0.05%
2020/08/17	7	40.94	10	41.50	41.60	-3	26,855	-0.01%
2020/08/14	6	39.95	22	39.93	40.00	-16	26,705	-0.06%
2020/08/13	25	42.00	27.8	41.12	40.80	-2.8	26,553	-0.01%
2020/08/12	12	41.55	55	41.65	41.70	-43	26,458	-0.16%
2020/08/11	15	42.95	0	0.00	42.35	15	26,375	0.06%
2020/08/10	4	44.35	6	44.88	43.80	-2	26,238	-0.01%
2020/08/07	1	43.85	0	0.00	44.10	1	26,110	0.00%
2020/08/06	13	43.78	4	42.95	43.30	9	25,941	0.03%
2020/08/05	13	45.01	15	44.93	44.90	-2	25,721	-0.01%
2020/08/04	14	45.94	4	45.75	45.50	10	25,608	0.04%
2020/08/03	17	44.96	23	45.55	45.00	-6	25,360	-0.02%
2020/07/31	7	42.97	1	43.40	43.50	6	24,925	0.02%
2020/07/30	28	43.16	33	43.33	42.85	-5	24,777	-0.02%
2020/07/29	7	41.57	12	42.80	42.05	-5	24,471	-0.02%
2020/07/28	33	42.37	89	42.61	42.45	-56	24,103	-0.23%
2020/07/27	37	43.22	27.8	43.46	41.30	9.2	23,559	0.04%
2020/07/24	33	46.12	26	45.53	45.25	7	22,739	0.03%
2020/07/23	86	46.49	49	46.92	46.40	37	22,027	0.17%
2020/07/22	25	48.95	20	48.68	48.90	5	20,659	0.02%
2020/07/21	3	47.28	10	48.10	46.50	-7	20,015	-0.03%
2020/07/20	19	46.42	11	46.31	46.00	8	19,641	0.04%
2020/07/17	11	48.57	3	48.67	47.95	8	19,257	0.04%
2020/07/16	4	49.33	16	49.50	49.90	-12	18,808	-0.06%
2020/07/15	19	49.32	40	49.34	48.00	-21	18,398	-0.11%
2020/07/14	98	50.60	28	50.52	49.55	70	17,841	0.39%
2020/07/13	32	49.18	51	50.22	51.70	-19	16,851	-0.11%
2020/07/10	15	47.37	43	46.67	47.00	-28	15,959	-0.18%
2020/07/09	18	49.62	11	49.58	48.00	7	15,411	0.05%
2020/07/08	57	51.40	195	50.03	50.40	-138	14,907	-0.93%	大賣/鉅額交易
2020/07/07	175	51.05	38	51.18	49.55	137	14,327	0.96%	大買/鉅額交易
2020/07/06	49	49.50	74	50.24	51.20	-25	12,979	-0.19%
2020/07/03	56	45.25	60	44.97	46.60	-4	11,693	-0.03%
2020/07/02	87	42.06	129	42.43	42.40	-42	10,655	-0.39%	大賣/
2020/07/01	15	40.02	87	40.07	39.90	-72	9,688	-0.74%
2020/06/30	15	37.19	24	37.35	37.50	-9	8,861	-0.10%
2020/06/29	27	37.59	41	37.09	36.45	-14	8,584	-0.16%
2020/06/24	33	39.97	9	40.54	39.10	24	8,190	0.29%
2020/06/23	64	41.01	22	40.39	40.00	42	7,657	0.55%
2020/06/22	31	41.32	61	40.49	41.35	-30	7,114	-0.42%
2020/06/19	38	41.32	10	40.59	40.30	28	6,872	0.41%
2020/06/18	65	39.64	63	38.25	40.45	2	6,544	0.03%
2020/06/17	36	36.38	7	36.15	37.00	29	6,123	0.47%
2020/06/16	4	37.65	31	36.45	36.35	-27	5,960	-0.45%
2020/06/15	11	36.95	7	36.52	35.80	4	5,797	0.07%
2020/06/12	49	34.86	22	32.80	36.50	27	5,526	0.49%
2020/06/11	16	33.61	36	34.66	33.45	-20	5,069	-0.39%
2020/06/10	39	36.62	46	36.42	36.15	-7	4,599	-0.15%
2020/06/09	110	35.56	69	36.75	37.00	41	4,236	0.97%	大買/
2020/06/08	45	33.65	1	33.65	33.65	44	3,662	1.20%
2020/06/05	67	29.60	57	30.22	30.60	10	3,512	0.28%
2020/06/04	56	27.40	20	27.26	27.85	36	2,890	1.25%
2020/06/03	65	25.34	36	25.06	25.35	29	2,383	1.22%
2020/06/02	13	24.00	0	0.00	24.00	13	1,930	0.67%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/25	4	19.65	4	19.78	19.80	0	1,852	0.00%
2020/05/21	10	19.90	0	0.00	19.70	10	1,909	0.52%
2020/05/20	2	19.70	0	0.00	19.75	2	1,912	0.10%
2020/05/18	1	20.00	7	19.81	20.05	-6	1,920	-0.31%
2020/05/15	1	19.65	3	19.75	19.65	-2	1,909	-0.10%
2020/05/13	1	20.00	0	0.00	20.00	1	1,980	0.05%
2020/05/12	7	19.99	0	0.00	19.90	7	1,995	0.35%
2020/05/11	0	0.00	3	20.32	20.55	-3	1,973	-0.15%
2020/05/08	2	19.40	0	0.00	19.40	2	1,910	0.10%
2020/05/07	0	0.00	4	19.20	19.30	-4	1,901	-0.21%
2020/05/06	4	18.95	4	19.10	19.05	0	1,899	0.00%
2020/05/05	0	0.00	4	19.10	18.95	-4	1,895	-0.21%
2020/05/04	6	19.03	0	0.00	18.95	6	1,896	0.32%
2020/04/30	1	19.60	2	19.35	19.40	-1	1,916	-0.05%
2020/04/28	2	18.85	0	0.00	19.25	2	1,907	0.10%
2020/04/27	0	0.00	2	19.10	18.95	-2	1,949	-0.10%
2020/04/24	8	18.98	0	0.00	18.90	8	1,947	0.41%
2020/04/21	5	18.04	0	0.00	18.15	5	1,937	0.26%
2020/04/15	0	0.00	2	19.55	19.30	-2	1,906	-0.10%
2020/04/10	0	0.00	2	17.55	17.95	-2	2,033	-0.10%
2020/04/09	0	0.00	2	17.35	17.25	-2	2,005	-0.10%
2020/04/07	0	0.00	8	16.10	16.10	-8	1,993	-0.40%
2020/04/06	4	15.85	0	0.00	15.80	4	1,977	0.20%
2020/03/27	6	16.05	4	16.30	15.80	2	1,986	0.10%
2020/03/26	4	15.75	2	15.95	16.00	2	1,971	0.10%
2020/03/23	5	14.46	2	14.40	14.45	3	1,912	0.16%
2020/03/20	3	14.58	4	14.78	15.05	-1	1,901	-0.05%
2020/03/19	3	14.00	0	0.00	14.00	3	1,871	0.16%
2020/03/17	0	0.00	5	16.26	16.20	-5	1,772	-0.28%
2020/03/16	4	18.00	0	0.00	17.50	4	1,742	0.23%
2020/03/13	3	17.30	5	17.37	18.60	-2	1,733	-0.12%
2020/03/12	6	20.40	0	0.00	19.20	6	1,659	0.36%
2020/03/11	3	21.23	2	21.45	21.20	1	1,607	0.06%
2020/03/10	5	21.03	5	21.26	21.15	0	1,593	0.00%
2020/03/09	4	22.15	0	0.00	21.65	4	1,567	0.26%
2020/03/06	2	22.30	6	22.15	22.50	-4	1,520	-0.26%
2020/03/05	0	0.00	4	21.80	21.90	-4	1,478	-0.27%
2020/03/04	3	21.68	3	21.85	21.65	0	1,472	0.00%
2020/03/03	5	21.70	0	0.00	21.70	5	1,461	0.34%
2020/03/02	0	0.00	0.6	21.40	21.40	-0.6	1,455	-0.04%
2020/02/27	2	22.10	2	22.40	21.85	0	1,433	0.00%
2020/02/26	2	22.30	0	0.00	22.20	2	1,402	0.14%
2020/02/25	3	22.05	0	0.00	22.20	3	1,387	0.22%
2020/02/24	2	22.50	5	22.45	22.40	-3	1,389	-0.22%
2020/02/21	0	0.00	3	22.40	22.30	-3	1,345	-0.22%
2020/02/20	3	22.35	0	0.00	22.20	3	1,333	0.22%
2020/02/19	2	22.25	5	22.37	22.25	-3	1,323	-0.23%
2020/02/17	5	22.51	0	0.00	22.25	5	1,301	0.38%
2020/02/13	0	0.00	2	21.70	21.70	-2	1,246	-0.16%
2020/02/11	0	0.00	2	21.20	21.15	-2	1,262	-0.16%
2020/02/10	2	20.60	2	20.95	20.90	0	1,261	0.00%
2020/02/07	3	20.90	2	21.10	20.95	1	1,274	0.08%
2020/02/06	0	0.00	2	21.20	21.05	-2	1,271	-0.16%
2020/02/05	5	21.07	0	0.00	21.05	5	1,278	0.39%
2020/02/04	0	0.00	5	21.00	21.25	-5	1,271	-0.39%
2020/02/03	8	20.48	4	20.51	20.50	4	1,253	0.32%
2020/01/31	1	21.50	0	0.00	21.40	1	1,224	0.08%
2020/01/30	6	21.33	0	0.00	21.20	6	1,220	0.49%
2020/01/16	1	22.20	0	0.00	22.20	1	1,191	0.08%
2020/01/13	2	22.20	2	22.45	22.20	0	1,192	0.00%
2020/01/10	0	0.00	1	22.25	22.20	-1	1,192	-0.08%
2020/01/09	9	22.31	0	0.00	22.20	9	1,189	0.76%
2020/01/08	15	22.77	17	22.79	22.60	-2	1,169	-0.17%
2020/01/07	10	22.86	3	23.15	22.60	7	1,091	0.64%
2020/01/06	15	22.95	0	0.00	22.95	15	1,037	1.45%
2020/01/03	2	22.55	4	22.53	22.60	-2	948	-0.21%
2020/01/02	2	22.65	0	0.00	22.45	2	917	0.22%
2019/12/31	1	22.45	0	0.00	22.45	1	893	0.11%
2019/12/25	2	22.35	1	22.20	22.30	1	982	0.10%
2019/12/24	0	0.00	2	22.30	22.05	-2	1,014	-0.20%
2019/12/23	1	21.90	0	0.00	22.10	1	1,044	0.10%
2019/12/13	2	21.90	0	0.00	22.00	2	1,379	0.15%
2019/12/12	2	22.00	0	0.00	22.00	2	1,393	0.14%
2019/12/06	2	21.60	0	0.00	21.55	2	1,429	0.14%
2019/12/02	0	0.00	1.8	21.58	21.60	-1.8	1,526	-0.12%
2019/11/21	3	21.50	0	0.00	21.10	3	1,664	0.18%
2019/11/20	1	21.20	20	21.15	21.25	-19	1,656	-1.15%
2019/11/11	1	21.60	3	21.65	21.55	-2	1,771	-0.11%
2019/10/24	1	22.75	3	22.65	22.55	-2	2,419	-0.08%
2019/10/17	0	0.00	9	23.10	22.95	-9	2,655	-0.34%
2019/10/15	0	0.00	2	23.03	22.90	-2	2,756	-0.07%
2019/10/14	1	23.20	0	0.00	23.20	1	2,764	0.04%
2019/10/09	2	23.25	0	0.00	23.25	2	2,756	0.07%
2019/10/03	0	0.00	1	23.85	23.30	-1	2,788	-0.04%
2019/10/02	6	23.00	0	0.00	23.20	6	2,746	0.22%
2019/09/27	1	23.60	3	23.70	23.55	-2	2,716	-0.07%
2019/09/26	2	23.75	0	0.00	23.90	2	2,733	0.07%
2019/09/24	1	24.35	7	23.89	23.55	-6	2,727	-0.22%
2019/09/23	8	23.48	2	23.68	23.80	6	2,627	0.23%
2019/09/20	0	0.00	4	22.85	22.85	-4	2,514	-0.16%
2019/09/19	0	0.00	1	22.50	22.40	-1	2,494	-0.04%
2019/09/09	20	22.45	0	0.00	22.40	20	2,713	0.74%
2019/09/05	3	22.30	0	0.00	22.25	3	2,877	0.10%
2019/08/26	1	21.90	1	22.35	21.90	0	3,272	0.00%
2019/08/23	0	0.00	1	22.00	21.95	-1	3,340	-0.03%
2019/08/22	1	22.15	1	22.05	22.00	0	3,357	0.00%
2019/08/20	3	22.20	0	0.00	22.05	3	3,426	0.09%
2019/08/19	2	21.95	0	0.00	21.95	2	3,439	0.06%
2019/08/16	2	22.45	0	0.00	22.35	2	3,474	0.06%
2019/08/15	0	0.00	4	22.73	22.60	-4	3,563	-0.11%
2019/08/14	3	22.65	0	0.00	22.85	3	3,547	0.08%
2019/08/13	2	22.85	0	0.00	22.70	2	3,515	0.06%
2019/08/07	0	0.00	2	22.25	22.05	-2	3,416	-0.06%
2019/08/06	3	21.82	1	22.30	21.90	2	3,419	0.06%
2019/08/05	1	22.25	2	21.90	21.90	-1	3,368	-0.03%
2019/08/02	3	23.37	2	23.50	22.55	1	3,345	0.03%
2019/08/01	0	0.00	10	23.00	23.05	-10	3,261	-0.31%
2019/07/31	4	23.20	6	23.40	23.55	-2	3,224	-0.06%
2019/07/29	10	22.55	0	0.00	22.60	10	3,307	0.30%
2019/07/26	1	22.40	0	0.00	22.40	1	3,333	0.03%
2019/07/25	0	0.00	6	22.50	22.60	-6	3,329	-0.18%
2019/07/24	14	22.39	0	0.00	22.40	14	3,310	0.42%
2019/07/23	0	0.00	1	23.10	22.70	-1	3,285	-0.03%
2019/07/22	1	22.65	7	22.79	22.80	-6	3,254	-0.18%
2019/07/19	2	21.90	0	0.00	22.00	2	3,101	0.06%
2019/07/18	1	22.10	0	0.00	21.90	1	3,066	0.03%
2019/07/16	0	0.00	2	21.60	21.55	-2	2,970	-0.07%
2019/07/05	1	21.15	0	0.00	21.15	1	2,957	0.03%
2019/07/04	0	0.00	3	21.30	21.25	-3	2,959	-0.10%
2019/07/03	3	21.40	1	21.40	21.20	2	2,955	0.07%
2019/07/02	1	20.70	0	0.00	20.65	1	2,908	0.03%
2019/06/27	0	0.00	4	21.50	21.30	-4	2,835	-0.14%
2019/06/26	1	21.25	0	0.00	21.30	1	2,819	0.04%
2019/06/25	0	0.00	1	21.60	21.45	-1	2,804	-0.04%
2019/06/21	0	0.00	1	20.85	20.85	-1	2,681	-0.04%
2019/06/20	0	0.00	2	21.05	21.10	-2	2,652	-0.08%
2019/06/18	1	21.00	0	0.00	21.10	1	2,612	0.04%
2019/06/17	3	21.92	1	21.80	21.75	2	2,570	0.08%
2019/06/14	0	0.00	12	21.80	21.80	-12	2,636	-0.46%
2019/06/13	0	0.00	17	22.11	21.80	-17	2,606	-0.65%
2019/06/10	0	0.00	1	21.65	21.60	-1	2,379	-0.04%
2019/06/06	5	21.30	5	21.20	21.35	0	2,336	0.00%
2019/06/05	1	21.15	0	0.00	21.20	1	2,293	0.04%
2019/06/04	11	21.51	4	21.45	21.45	7	2,234	0.31%
2019/06/03	6	20.71	5	21.10	21.20	1	2,113	0.05%
2019/05/28	1	19.80	0	0.00	19.85	1	1,894	0.05%
2019/05/24	0	0.00	2	19.60	19.60	-2	1,855	-0.11%
2019/05/22	5	20.15	0	0.00	19.95	5	1,804	0.28%
2019/05/21	0	0.00	4	19.15	19.55	-4	1,728	-0.23%
2019/05/14	0	0.00	3	19.05	19.10	-3	1,688	-0.18%
2019/05/13	4	19.25	0	0.00	18.65	4	1,664	0.24%
2019/05/10	0	0.00	5	20.15	19.30	-5	1,624	-0.31%
2019/05/09	5	20.29	0	0.00	20.20	5	1,561	0.32%
2019/05/08	2	19.80	1	19.90	19.95	1	1,494	0.07%
2019/05/07	2	20.35	0	0.00	20.25	2	1,473	0.14%
2019/05/06	6	19.64	10	19.71	19.90	-4	1,359	-0.29%
2019/05/03	4	18.95	4	18.65	19.00	0	1,204	0.00%
2019/05/02	0.5	18.55	0	0.00	18.55	0.5	1,152	0.04%
2019/04/17	0	0.00	2	18.90	19.00	-2	1,135	-0.18%
2019/04/16	0	0.00	2	18.65	18.60	-2	1,101	-0.18%
2019/04/15	2	18.60	0	0.00	18.60	2	1,093	0.18%
2019/04/12	0	18.50	0	0.00	18.65	0	1,091	0.00%
2019/04/11	0	0.00	1	18.70	18.60	-1	1,132	-0.09%
2019/04/09	0	0.00	2	18.70	18.60	-2	1,094	-0.18%
2019/03/26	0	0.00	2	18.75	18.70	-2	1,061	-0.19%
2019/03/25	2	18.60	0	0.00	18.60	2	1,069	0.19%
2019/03/19	0	0.00	2	19.40	19.40	-2	1,057	-0.19%
2019/03/18	0	0.00	2	18.60	18.55	-2	979	-0.20%
2019/03/13	0	0.00	3	18.65	18.65	-3	1,013	-0.30%
2019/03/12	0	0.00	2	18.65	18.65	-2	1,012	-0.20%
2019/03/08	3	18.60	1.9	18.60	18.60	1.1	1,022	0.10%
2019/03/07	1	18.60	3	18.65	18.60	-2	1,016	-0.20%
2019/03/06	1	18.60	0	0.00	18.65	1	1,035	0.10%
2019/02/27	0	0.00	2	19.00	18.80	-2	1,000	-0.20%
2019/02/25	4	18.75	7	18.74	18.55	-3	956	-0.31%
2019/02/22	2	19.15	4	19.34	19.10	-2	930	-0.21%
2019/02/21	7	19.42	1	19.40	19.40	6	915	0.66%
2019/02/20	1	19.65	3	19.70	19.80	-2	892	-0.22%
2019/02/19	2	19.35	0	0.00	19.35	2	864	0.23%
2019/02/18	4	19.30	0	0.00	19.30	4	854	0.47%
2019/02/15	0	0.00	1	19.35	19.25	-1	854	-0.12%
2019/02/14	2	19.40	0	0.00	19.35	2	856	0.23%
2019/02/11	2	19.20	2	19.10	19.15	0	862	0.00%
2019/01/22	2	19.15	0	0.00	19.30	2	922	0.22%
2019/01/16	0	0.00	2	19.95	19.40	-2	1,042	-0.19%
2019/01/15	2	19.55	2	19.80	19.55	0	1,039	0.00%
2019/01/14	1	19.10	4	18.79	19.25	-3	1,004	-0.30%
2019/01/11	5	18.20	0	0.00	18.40	5	986	0.51%
2019/01/10	0	0.00	3	18.40	18.35	-3	979	-0.31%
2019/01/07	0	0.00	2	18.25	18.00	-2	1,015	-0.20%
2019/01/04	2	17.80	0	0.00	17.90	2	1,038	0.19%
2019/01/03	0	0.00	1	18.15	18.10	-1	1,119	-0.09%
2018/12/26	0	0.00	2	18.15	18.10	-2	1,191	-0.17%
2018/12/25	1	18.25	0	0.00	18.20	1	1,286	0.08%
2018/12/22	0	0.00	8	18.68	18.65	-8	1,316	-0.61%
2018/12/21	3	18.15	7	18.61	18.75	-4	1,343	-0.30%
2018/12/20	4	18.54	0	0.00	18.45	4	1,378	0.29%
2018/12/19	11	18.98	0	0.00	18.65	11	1,390	0.79%
2018/12/18	0	0.00	4	20.00	19.50	-4	1,384	-0.29%
2018/12/17	4	19.85	3	20.10	19.80	1	1,381	0.07%
2018/12/14	0	0.00	3	19.90	19.90	-3	1,380	-0.22%
2018/12/13	0	0.00	2	19.85	19.85	-2	1,384	-0.14%
2018/12/11	10	19.71	5	19.55	19.55	5	1,395	0.36%
2018/12/10	0	0.00	4	20.10	20.10	-4	1,395	-0.29%
2018/12/07	0	0.00	1	19.95	19.80	-1	1,377	-0.07%
2018/12/06	8	19.89	10	19.77	19.55	-2	1,384	-0.14%
2018/12/04	2	20.00	0	0.00	19.70	2	1,429	0.14%
2018/12/03	1	19.85	0	0.00	19.85	1	1,482	0.07%
2018/11/29	2	19.65	0	0.00	19.45	2	1,778	0.11%
2018/11/27	0	0.00	5	18.87	19.00	-5	1,862	-0.27%
2018/11/26	2	18.60	2	18.80	18.65	0	1,876	0.00%
2018/11/23	4	18.60	0	0.00	18.60	4	1,878	0.21%
2018/11/22	0	0.00	2	19.00	18.75	-2	1,877	-0.11%
2018/11/21	4	18.78	0	0.00	18.80	4	1,884	0.21%
2018/11/19	0	0.00	1	18.95	18.95	-1	1,885	-0.05%
2018/11/16	0	0.00	3	18.82	18.65	-3	1,884	-0.16%
2018/11/15	2	18.70	2	18.78	18.75	0	1,881	0.00%
2018/11/14	2	18.60	2	18.85	18.90	0	1,885	0.00%
2018/11/13	0	0.00	1	18.15	18.45	-1	1,893	-0.05%
2018/11/12	5	18.72	0	0.00	18.50	5	1,891	0.26%
2018/11/09	0	0.00	3	18.88	18.90	-3	1,896	-0.16%
2018/11/08	1	18.95	1	19.20	18.90	0	1,905	0.00%
2018/11/07	2	18.60	0	0.00	18.60	2	1,895	0.11%
2018/11/06	0	0.00	6	18.34	18.30	-6	1,917	-0.31%
2018/11/05	8	18.14	4	18.25	18.45	4	1,922	0.21%
2018/11/02	11	17.85	8	17.89	18.00	3	1,917	0.16%
2018/10/31	0	0.00	3	17.40	17.45	-3	1,902	-0.16%
2018/10/30	6	17.06	7	17.03	16.85	-1	1,896	-0.05%
2018/10/29	8	16.20	6	16.43	16.60	2	1,882	0.11%
2018/10/26	5	17.58	3	17.90	17.00	2	1,916	0.10%
2018/10/25	0	0.00	3	18.20	18.20	-3	1,875	-0.16%
2018/10/22	0	0.00	2	19.50	19.50	-2	1,902	-0.11%
2018/10/19	5	19.40	0	0.00	19.30	5	1,900	0.26%
2018/10/17	0	0.00	2	20.25	19.80	-2	1,893	-0.11%
2018/10/16	4	19.85	2	20.40	19.90	2	1,919	0.10%
2018/10/15	0	0.00	5	19.75	19.95	-5	1,936	-0.26%
2018/10/12	5	19.90	2	19.55	20.00	3	1,932	0.16%
2018/10/11	10	19.25	16	19.10	19.05	-6	1,930	-0.31%
2018/10/09	1	20.90	0	0.00	21.00	1	1,852	0.05%
2018/10/08	1	21.05	0	0.00	21.10	1	1,855	0.05%
2018/10/05	5	21.10	7	21.05	20.90	-2	1,859	-0.11%
2018/10/04	2	21.30	0	0.00	21.30	2	1,813	0.11%
2018/10/03	1	22.15	3	22.27	22.10	-2	1,801	-0.11%
2018/10/02	2	21.50	2	21.65	21.85	0	1,721	0.00%
2018/09/27	0	0.00	2	21.75	21.75	-2	1,744	-0.11%
2018/09/26	0	0.00	4	21.25	21.25	-4	1,745	-0.23%
2018/09/21	20	20.65	0	0.00	20.80	20	1,739	1.15%
2018/09/20	1	20.50	0	0.00	20.60	1	1,743	0.06%
2018/09/19	1	20.90	0	0.00	20.80	1	1,740	0.06%
2018/09/17	0	0.00	2	20.85	20.80	-2	1,760	-0.11%
2018/09/13	2	20.80	7	20.66	20.70	-5	1,794	-0.28%
2018/09/12	1	20.70	2	20.60	20.60	-1	1,801	-0.06%
2018/09/11	2	20.65	1	20.50	20.70	1	1,848	0.05%
2018/09/10	4	20.50	0	0.00	20.40	4	1,876	0.21%
2018/09/07	2	22.25	21	21.56	21.55	-19	2,132	-0.89%
2018/09/06	4	22.36	0	0.00	22.55	4	2,131	0.19%
2018/09/05	16	22.98	9	23.07	22.90	7	2,100	0.33%
2018/09/04	11	21.98	8	21.69	22.10	3	1,916	0.16%
2018/09/03	0	0.00	5	20.75	20.85	-5	1,851	-0.27%
2018/08/31	7	20.65	2	21.00	21.00	5	1,863	0.27%
2018/08/28	6	20.57	2	20.95	20.95	4	1,963	0.20%
2018/08/27	0	0.00	3	20.78	20.75	-3	2,055	-0.15%
2018/08/24	3	20.30	5	20.38	20.50	-2	2,170	-0.09%
2018/08/23	1	20.40	0	0.00	20.55	1	2,261	0.04%
2018/08/22	4	20.45	1	20.40	20.35	3	2,297	0.13%
2018/08/21	2	20.35	0	0.00	20.35	2	2,337	0.09%
2018/08/17	0	0.00	4	20.45	20.35	-4	2,417	-0.17%
2018/08/16	0	0.00	5	20.55	20.55	-5	2,439	-0.20%
2018/08/15	0	0.00	13	20.40	20.55	-13	2,474	-0.53%
2018/08/13	1	20.35	3	20.75	20.60	-2	2,678	-0.07%
2018/08/10	7	21.42	5	21.65	21.20	2	2,805	0.07%
2018/08/09	2	21.40	0	0.00	21.40	2	3,189	0.06%
2018/08/08	0	0.00	2	21.75	21.40	-2	3,237	-0.06%
2018/08/06	0	0.00	3	21.80	21.50	-3	3,341	-0.09%
2018/08/03	0	0.00	2	21.65	21.65	-2	3,363	-0.06%
2018/08/02	3	21.45	4	21.93	21.40	-1	3,372	-0.03%
2018/08/01	4	21.15	0	0.00	21.10	4	3,328	0.12%
2018/07/31	10	21.25	0	0.00	21.30	10	3,341	0.30%
2018/07/30	4	21.15	0	0.00	21.15	4	3,374	0.12%
2018/07/27	0	0.00	6	21.82	21.70	-6	3,507	-0.17%
2018/07/26	0	0.00	8	20.71	20.70	-8	3,495	-0.23%
2018/07/24	3	20.55	0	0.00	20.60	3	3,579	0.08%
2018/07/23	9	20.15	0	0.00	20.25	9	3,597	0.25%
2018/07/20	5	21.00	0	0.00	20.75	5	3,586	0.14%
2018/07/18	2	21.00	0	0.00	21.00	2	3,597	0.06%
2018/07/17	0	0.00	5	21.30	21.30	-5	3,597	-0.14%
2018/07/16	9	21.56	0	0.00	21.55	9	3,631	0.25%
2018/07/13	3	21.95	2	21.95	21.90	1	3,682	0.03%
2018/07/12	0	0.00	1	21.80	21.80	-1	3,723	-0.03%
2018/07/09	0	0.00	1	22.00	21.90	-1	3,798	-0.03%
2018/07/06	1	22.00	3	21.90	22.00	-2	3,832	-0.05%
2018/07/05	0	0.00	1	21.45	21.45	-1	3,885	-0.03%
2018/07/04	4	20.98	1	21.20	21.20	3	3,886	0.08%
2018/07/02	2	21.80	0	0.00	21.70	2	3,884	0.05%
2018/06/28	0	0.00	1	21.55	21.55	-1	3,891	-0.03%
2018/06/26	1	21.50	0	0.00	21.55	1	3,967	0.03%
2018/06/21	2	22.83	3	22.90	22.80	-1	4,012	-0.02%
2018/06/19	0	0.00	1	23.30	23.20	-1	4,089	-0.02%
2018/06/15	7	24.36	6	24.38	23.30	1	4,109	0.02%
2018/06/14	0	0.00	1	23.45	23.55	-1	3,840	-0.03%
2018/06/13	0	0.00	10	23.05	23.10	-10	3,829	-0.26%
2018/06/12	12	23.59	15	23.32	23.25	-3	3,865	-0.08%
2018/06/08	5	22.95	0	0.00	22.85	5	3,820	0.13%
2018/06/05	1	23.20	0	0.00	23.15	1	4,097	0.02%
2018/06/04	0	0.00	2	23.90	23.75	-2	4,243	-0.05%
2018/06/01	0	0.00	2	23.50	23.40	-2	4,513	-0.04%
2018/05/31	10	23.30	4	23.19	23.00	6	4,763	0.13%
2018/05/29	8	23.10	0	0.00	22.80	8	4,869	0.16%
2018/05/28	2	22.85	1	23.20	23.10	1	4,849	0.02%
2018/05/25	0	0.00	6	22.83	22.85	-6	4,814	-0.12%
2018/05/24	1	22.75	2	22.70	22.60	-1	4,837	-0.02%
2018/05/22	0	0.00	1	23.75	23.00	-1	4,946	-0.02%
2018/05/21	1	23.20	14	23.38	23.10	-13	4,860	-0.27%
2018/05/18	5	23.81	10	23.65	23.50	-5	4,798	-0.10%
2018/05/17	19	23.98	32	23.96	24.00	-13	4,747	-0.27%
2018/05/16	6	22.04	8	22.69	21.85	-2	4,391	-0.05%
2018/05/15	0	0.00	1	22.85	22.55	-1	4,409	-0.02%
2018/05/14	5	22.75	15	22.35	22.70	-10	4,493	-0.22%
2018/05/11	5	21.93	0	0.00	21.75	5	4,486	0.11%
2018/05/09	1	22.20	11	22.40	22.20	-10	4,574	-0.22%
2018/05/08	3	22.00	0	0.00	22.10	3	4,624	0.06%
2018/05/07	4	22.15	39	21.98	22.00	-35	4,717	-0.74%
2018/05/04	5	22.75	6	22.90	22.40	-1	4,749	-0.02%
2018/05/03	0	0.00	3	21.85	22.10	-3	4,685	-0.06%
2018/05/02	0	0.00	6	21.82	21.85	-6	4,773	-0.13%
2018/04/30	6	21.10	2	21.20	21.55	4	4,800	0.08%
2018/04/27	1	20.30	0	0.00	20.20	1	4,877	0.02%
2018/04/26	20	20.74	0	0.00	20.00	20	5,019	0.40%
2018/04/25	2	20.50	0	0.00	20.50	2	5,058	0.04%
2018/04/24	0	0.00	12	20.25	20.55	-12	5,130	-0.23%
2018/04/23	0	0.00	48	21.40	21.30	-48	5,184	-0.93%
2018/04/20	0	0.00	2	21.65	21.30	-2	5,303	-0.04%
2018/04/18	4	21.53	100	21.37	21.30	-96	5,416	-1.77%
2018/04/17	0	0.00	2	22.30	21.90	-2	5,545	-0.04%
2018/04/16	9	22.49	2	22.05	22.00	7	5,745	0.12%
2018/04/13	3	22.75	0	0.00	22.65	3	5,892	0.05%
2018/04/12	22	23.34	0	0.00	23.30	22	6,392	0.34%
2018/04/11	1	22.80	3	23.02	22.90	-2	6,442	-0.03%
2018/04/10	0	0.00	4	22.45	22.40	-4	6,593	-0.06%
2018/04/09	0	0.00	3	22.07	22.10	-3	6,857	-0.04%
2018/04/03	10	21.90	1	22.00	22.00	9	7,239	0.12%
2018/04/02	0	0.00	3	22.42	22.40	-3	7,410	-0.04%
2018/03/30	0	0.00	3	22.10	22.00	-3	8,196	-0.04%
2018/03/29	4	21.68	11	21.82	21.65	-7	8,384	-0.08%
2018/03/28	2	22.20	0	0.00	22.20	2	8,581	0.02%
2018/03/23	26	22.50	2	22.90	22.30	24	8,559	0.28%
2018/03/22	43	23.85	11	23.78	23.35	32	8,495	0.38%
2018/03/21	10	24.30	0	0.00	24.20	10	8,472	0.12%
2018/03/20	3	23.90	0	0.00	23.65	3	8,406	0.04%
2018/03/19	1	23.95	0	0.00	23.80	1	8,398	0.01%
2018/03/16	1	24.10	0	0.00	24.15	1	8,373	0.01%
2018/03/13	6	24.44	2	24.55	24.40	4	8,433	0.05%
2018/03/12	8	25.68	11	25.17	25.10	-3	8,343	-0.04%
2018/03/09	11	25.41	2	25.15	25.25	9	8,241	0.11%
2018/03/08	1	24.50	7	24.92	25.55	-6	8,076	-0.07%
2018/03/07	28	24.91	14	25.45	24.10	14	7,887	0.18%
2018/03/06	22	24.72	1	25.00	25.00	21	7,555	0.28%
2018/03/05	2	23.10	10	23.22	23.30	-8	7,214	-0.11%
2018/03/01	8	21.98	6	21.88	21.55	2	7,066	0.03%
2018/02/27	3	21.92	6	22.03	21.65	-3	7,081	-0.04%
2018/02/26	2	22.30	4	22.10	22.10	-2	7,122	-0.03%
2018/02/23	2	22.58	3	22.68	22.60	-1	7,427	-0.01%
2018/02/22	7	21.99	0	0.00	21.75	7	7,604	0.09%
2018/02/21	25.6	21.44	3	21.55	21.90	22.6	7,570	0.30%
2018/02/12	0	0.00	2	20.38	20.15	-2	7,530	-0.03%
2018/02/09	2	19.93	3	19.90	20.20	-1	7,500	-0.01%
2018/02/08	2	21.45	2	21.60	21.35	0	7,409	0.00%
2018/02/07	20	22.20	0	0.00	21.10	20	7,368	0.27%
2018/02/06	9	20.86	3	21.92	21.10	6	7,317	0.08%
2018/02/05	5	22.50	10	22.70	23.00	-5	7,230	-0.07%
2018/01/31	11	21.80	12	21.74	22.45	-1	7,059	-0.01%
2018/01/30	7	22.13	1	23.30	21.90	6	6,979	0.09%
2018/01/29	1	23.20	0	0.00	23.35	1	6,871	0.01%
2018/01/26	1	23.65	0	0.00	23.50	1	6,808	0.01%
2018/01/25	0	0.00	2	24.35	24.20	-2	6,743	-0.03%
2018/01/23	3	24.83	21	24.48	24.00	-18	6,549	-0.27%
2018/01/22	7	24.36	0	0.00	24.65	7	6,448	0.11%
2018/01/19	11	23.33	2	23.15	23.25	9	6,291	0.14%
2018/01/18	7	23.59	0	0.00	23.20	7	6,251	0.11%
2018/01/17	3	23.62	1	23.85	23.60	2	6,174	0.03%
2018/01/16	50	24.87	161	24.36	24.10	-111	6,093	-1.82%	大賣/鉅額交易
2018/01/15	68	24.05	4	23.74	24.10	64	5,959	1.07%
2018/01/11	13	24.38	360	24.57	24.40	-347	5,785	-6.00%	大賣/鉅額交易
2018/01/10	7	25.23	0	0.00	25.40	7	5,614	0.12%
2018/01/09	7	24.41	3	24.67	25.00	4	5,404	0.07%
2018/01/08	119	24.47	5	25.16	24.15	114	5,228	2.18%	大買/鉅額交易
2018/01/05	35.4	24.03	12	24.01	24.00	23.4	4,691	0.50%
2018/01/04	198	24.10	0	0.00	24.30	198	4,591	4.31%	大買/鉅額交易
2018/01/03	6	23.87	11	23.67	24.00	-5	4,367	-0.11%
2018/01/02	114	22.49	7	22.26	23.15	107	4,105	2.61%	大買/鉅額交易