光洋科 (1785)-群益金鼎-瑞豐券商分點個股進出

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

光洋科

(1785)

可現股當沖

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

立即追蹤
本地時間:13:35(已收盤)

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

光洋科 (1785)籌碼相關－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/22	3	47.13	20.1	47.56	47.80	-17.1	9,843	-0.17%
2024/05/21	23	45.90	26.1	46.45	46.95	-3.1	9,706	-0.03%
2024/05/20	10	44.35	1	45.40	44.50	9	9,498	0.09%
2024/05/16	6.4	45.44	3	45.27	44.90	3.4	9,325	0.04%
2024/05/15	1	44.60	2	44.78	44.60	-1	9,491	-0.01%
2024/05/14	5	43.99	5	44.03	44.00	0	9,650	0.00%
2024/05/13	0	0.00	5	43.80	44.20	-5	9,630	-0.05%
2024/05/10	6	42.91	1	42.95	42.95	5	9,582	0.05%
2024/05/09	2	43.13	1	43.35	43.00	1	9,551	0.01%
2024/05/08	0	0.00	2	44.15	44.45	-2	9,508	-0.02%
2024/05/07	3	42.98	0	0.00	42.80	3	9,450	0.03%
2024/05/06	3	43.08	1	43.45	43.15	2	9,433	0.02%
2024/05/03	3	44.27	0	0.00	43.40	3	9,391	0.03%
2024/05/02	0	0.00	2	44.18	44.70	-2	9,343	-0.02%
2024/04/30	3	44.55	2	44.60	44.50	1	9,349	0.01%
2024/04/29	5	44.39	1	44.65	45.00	4	9,405	0.04%
2024/04/26	0	0.00	1	44.40	44.40	-1	9,390	-0.01%
2024/04/25	1.1	44.41	1	44.35	44.40	0.1	9,368	0.00%
2024/04/24	0	0.00	2	45.30	45.10	-2	9,332	-0.02%
2024/04/23	4	44.40	0	0.00	44.15	4	9,307	0.04%
2024/04/22	0.1	45.13	1.1	44.37	44.20	-1	9,274	-0.01%
2024/04/19	1	45.71	1	45.80	46.25	0	9,165	0.00%
2024/04/18	8	48.18	3	47.83	47.80	5	8,999	0.06%
2024/04/17	1	49.40	6	49.03	48.95	-5	8,892	-0.06%
2024/04/15	3	50.83	5	50.30	48.75	-2	8,511	-0.02%
2024/04/12	1.4	49.11	2	48.95	48.75	-0.6	8,019	-0.01%
2024/04/11	4	48.13	17	48.32	48.10	-13	7,909	-0.16%
2024/04/10	12	49.71	5	49.79	49.05	7	7,808	0.09%
2024/04/09	21	49.56	8	49.65	49.60	13	7,656	0.17%
2024/04/08	15	48.42	14	48.64	48.70	1	7,433	0.01%
2024/04/03	2	47.70	6	47.64	47.90	-4	7,262	-0.06%
2024/04/02	4	48.50	5	48.02	47.85	-1	7,177	-0.01%
2024/04/01	1	49.20	2	48.73	48.55	-1	7,064	-0.01%
2024/03/29	3	49.53	1	49.65	49.55	2	6,895	0.03%
2024/03/28	21	50.66	12	51.62	49.55	9	6,529	0.14%
2024/03/27	0	0.00	4	50.23	50.10	-4	5,985	-0.07%
2024/03/26	2	48.83	0.3	47.70	47.40	1.7	5,732	0.03%
2024/03/25	2	48.20	2	49.00	48.60	0	5,586	0.00%
2024/03/22	2	48.98	3	49.00	49.00	-1	5,434	-0.02%
2024/03/21	17	50.90	42	51.17	50.00	-25	5,201	-0.48%
2024/03/20	12	49.38	16	49.79	49.55	-4	4,624	-0.09%
2024/03/19	5.3	46.55	1	46.70	46.25	4.3	3,990	0.11%
2024/03/18	0	0.00	1	44.95	44.95	-1	3,809	-0.03%
2024/03/14	0	0.00	2	44.15	44.25	-2	3,720	-0.05%
2024/03/13	2	44.25	12	44.21	43.70	-10	3,689	-0.27%
2024/03/11	1	43.25	0	0.00	42.90	1	3,608	0.03%
2024/03/08	13	44.48	2	43.53	44.00	11	3,594	0.31%
2024/03/07	17	48.14	18	48.41	46.20	-1	3,465	-0.03%
2024/03/06	0	0.00	5	45.36	45.90	-5	2,950	-0.17%
2024/03/05	23	45.49	0	0.00	44.85	23	2,880	0.80%
2024/03/04	15	45.12	22	45.28	45.30	-7	2,797	-0.25%
2024/03/01	0	44.15	0	0.00	43.90	0	2,656	0.00%
2024/02/27	0.3	43.63	10	43.30	43.40	-9.7	2,606	-0.37%
2024/02/26	4	44.25	0	0.00	44.50	4	2,614	0.15%
2024/02/23	2	42.90	0	0.00	42.65	2	2,586	0.08%
2024/02/22	1.3	43.90	0	0.00	43.35	1.3	2,538	0.05%
2024/02/21	5	44.09	2	44.43	44.50	3	2,499	0.12%
2024/02/20	3	43.38	5	43.53	43.50	-2	2,392	-0.08%
2024/02/19	3	43.50	2	43.70	43.35	1	2,339	0.04%
2024/02/16	7.1	44.24	7	44.74	44.15	0.1	2,236	0.00%
2024/02/15	1	41.55	8	41.84	42.15	-7	1,977	-0.35%
2024/02/05	1	38.85	0	0.00	39.00	1	1,781	0.06%
2024/02/02	1	39.05	2	39.10	39.05	-1	1,805	-0.06%
2024/02/01	1	39.45	0	0.00	39.40	1	1,815	0.06%
2024/01/31	1	39.50	0	0.00	39.45	1	1,862	0.05%
2024/01/30	1	39.40	0	0.00	39.40	1	1,904	0.05%
2024/01/26	0	0.00	1	40.20	40.20	-1	2,018	-0.05%
2024/01/24	0	0.00	2	40.23	40.05	-2	2,009	-0.10%
2024/01/23	0	0.00	7	39.68	39.85	-7	2,068	-0.34%
2024/01/22	0	0.00	6	39.10	38.75	-6	2,115	-0.28%
2024/01/17	4	37.31	0	0.00	37.10	4	2,362	0.17%
2024/01/11	1	38.10	0	0.00	38.25	1	2,863	0.03%
2024/01/10	0	0.00	1	38.00	38.00	-1	2,889	-0.03%
2024/01/08	2	38.15	0	0.00	38.05	2	2,972	0.07%
2024/01/05	0	0.00	2	38.50	38.30	-2	2,978	-0.07%
2024/01/04	7	38.50	3	38.55	38.20	4	3,011	0.13%
2023/12/29	2	38.80	0	0.00	38.85	2	3,022	0.07%
2023/12/27	7	38.97	12	39.13	38.90	-5	3,000	-0.17%
2023/12/25	2	38.95	0	0.00	38.80	2	2,992	0.07%
2023/12/22	1	38.90	0	0.00	38.85	1	2,995	0.03%
2023/12/20	1	39.30	0	0.00	39.30	1	2,984	0.03%
2023/12/14	4	39.84	0	0.00	39.95	4	2,955	0.14%
2023/12/13	2	39.75	0	0.00	39.75	2	2,957	0.07%
2023/12/11	0	0.00	0.3	39.15	39.15	-0.3	2,956	-0.01%
2023/12/08	1	39.20	0	0.00	39.00	1	2,957	0.03%
2023/12/07	2	39.28	0	0.00	39.10	2	2,936	0.07%
2023/12/05	0	0.00	3	40.23	39.90	-3	2,901	-0.10%
2023/12/04	0	0.00	6	40.93	41.25	-6	2,848	-0.21%
2023/12/01	2	40.43	0	0.00	40.10	2	2,772	0.07%
2023/11/29	0	40.15	0	0.00	40.30	0	2,772	0.00%
2023/11/24	0	0.00	12	40.97	40.70	-12	2,759	-0.43%
2023/11/23	0	0.00	4	41.36	40.85	-4	2,742	-0.15%
2023/11/22	3	40.95	5	40.98	41.15	-2	2,657	-0.08%
2023/11/21	0	0.00	4	40.55	40.50	-4	2,587	-0.15%
2023/11/20	1	40.50	4	40.40	40.55	-3	2,567	-0.12%
2023/11/17	1	40.15	0	0.00	40.05	1	2,520	0.04%
2023/11/14	0	0.00	1	39.35	39.25	-1	2,516	-0.04%
2023/11/13	1	38.30	0	0.00	38.40	1	2,500	0.04%
2023/11/10	14	38.40	0	0.00	38.10	14	2,487	0.56%
2023/11/09	2	39.08	0	0.00	39.05	2	2,462	0.08%
2023/11/08	3	39.50	0	0.00	39.35	3	2,489	0.12%
2023/11/07	1	40.20	0	0.00	40.05	1	2,471	0.04%
2023/11/06	7	40.67	9	40.79	40.80	-2	2,458	-0.08%
2023/11/03	2	39.40	3	39.37	39.45	-1	2,315	-0.04%
2023/11/02	13	39.27	5	39.10	39.10	8	2,323	0.34%
2023/11/01	1	39.00	0	0.00	39.25	1	2,389	0.04%
2023/10/31	1	41.15	1	39.75	39.10	0	2,725	0.00%
2023/10/30	7	40.86	6	40.43	40.80	1	3,481	0.03%
2023/10/26	4	39.88	2	39.90	40.00	2	3,376	0.06%
2023/10/25	5	40.23	9	40.48	40.20	-4	3,416	-0.12%
2023/10/24	1	39.75	0	0.00	39.20	1	3,341	0.03%
2023/10/23	1	40.35	6	40.39	39.70	-5	3,298	-0.15%
2023/10/20	1	39.80	7	39.95	39.65	-6	3,099	-0.19%
2023/10/19	0	0.00	2	38.70	38.80	-2	2,914	-0.07%
2023/10/18	1	38.25	0	0.00	38.05	1	2,917	0.03%
2023/10/17	3	38.70	0	0.00	38.60	3	2,897	0.10%
2023/10/16	8	38.49	1	39.00	38.40	7	2,903	0.24%
2023/10/13	1	37.95	0	0.00	38.20	1	2,875	0.03%
2023/10/12	0	0.00	1	37.85	38.05	-1	2,888	-0.03%
2023/10/06	0	0.00	1	37.20	37.25	-1	2,887	-0.03%
2023/10/04	1	36.60	0	0.00	36.60	1	3,077	0.03%
2023/10/03	0	0.00	2	37.20	36.90	-2	3,253	-0.06%
2023/09/26	1	36.55	0	0.00	36.45	1	3,399	0.03%
2023/09/25	1	36.90	1	36.75	36.85	0	3,416	0.00%
2023/09/22	0	0.00	5	36.70	36.65	-5	3,438	-0.15%
2023/09/20	3	37.33	0	0.00	37.20	3	3,509	0.09%
2023/09/18	0	0.00	2	38.15	37.85	-2	3,821	-0.05%
2023/09/15	1	37.85	0	0.00	37.75	1	3,803	0.03%
2023/09/14	0	0.00	2	37.80	37.75	-2	3,806	-0.05%
2023/09/13	0	0.00	2	37.48	37.60	-2	3,804	-0.05%
2023/09/07	1	37.20	0	0.00	37.20	1	4,142	0.02%
2023/09/04	0	0.00	2	37.63	37.60	-2	4,203	-0.05%
2023/09/01	2	37.38	1	37.00	37.25	1	4,357	0.02%
2023/08/31	0	0.00	1	36.90	37.50	-1	4,358	-0.02%
2023/08/29	0	0.00	3	36.25	36.30	-3	4,357	-0.07%
2023/08/25	0	0.00	2	36.28	36.30	-2	4,386	-0.05%
2023/08/17	0	0.00	1	35.80	35.90	-1	4,859	-0.02%
2023/08/16	2	35.13	0	0.00	35.15	2	4,911	0.04%
2023/08/14	2	35.35	0	0.00	35.00	2	4,906	0.04%
2023/08/11	2	36.80	0	0.00	36.40	2	4,859	0.04%
2023/08/10	0	0.00	4	37.18	37.10	-4	4,828	-0.08%
2023/08/08	0	0.00	2	37.50	37.75	-2	4,765	-0.04%
2023/08/07	3	37.32	1	37.55	37.55	2	4,735	0.04%
2023/08/04	20.3	37.43	4	37.41	37.25	16.3	4,646	0.35%
2023/08/02	9	41.12	25.3	41.19	41.35	-16.3	4,297	-0.38%
2023/07/31	1	37.55	0	0.00	37.60	1	3,499	0.03%
2023/07/28	2	37.70	3	37.77	37.80	-1	3,457	-0.03%
2023/07/27	0	0.00	2	38.00	38.20	-2	3,365	-0.06%
2023/07/25	1	35.75	0	0.00	36.15	1	3,276	0.03%
2023/07/24	6	35.77	0	0.00	35.60	6	3,270	0.18%
2023/07/21	0.5	36.70	0	0.00	36.60	0.5	3,243	0.02%
2023/07/20	0	0.00	1	37.55	37.50	-1	3,245	-0.03%
2023/07/19	3	37.10	0	0.00	37.00	3	3,239	0.09%
2023/07/18	6	38.58	0	0.00	38.20	6	3,235	0.19%
2023/07/13	1	38.35	0	0.00	38.35	1	3,231	0.03%
2023/07/11	11	39.50	0	0.00	39.15	11	3,190	0.34%
2023/07/10	5	40.90	4.5	40.73	40.95	0.5	3,058	0.02%
2023/07/06	0	0.00	1	39.40	39.45	-1	2,912	-0.03%
2023/07/05	0	0.00	1	39.35	39.10	-1	2,871	-0.03%
2023/06/30	2	38.10	0	0.00	38.35	2	2,848	0.07%
2023/06/28	5	38.48	0	0.00	38.45	5	2,804	0.18%
2023/06/27	10	39.48	2	39.75	38.95	8	2,766	0.29%
2023/06/26	1	39.45	1	39.65	39.45	0	2,568	0.00%
2023/06/19	1	39.00	0	0.00	38.70	1	2,510	0.04%
2023/06/16	0	0.00	1	39.00	38.80	-1	2,542	-0.04%
2023/06/15	0	0.00	1	38.75	39.20	-1	2,546	-0.04%
2023/06/14	0.3	39.30	0	0.00	38.80	0.3	2,531	0.01%
2023/06/13	3	39.72	1	39.15	39.10	2	2,512	0.08%
2023/06/12	1	37.95	1	38.20	38.10	0	2,290	0.00%
2023/06/09	0	0.00	5.2	38.20	38.35	-5.2	2,359	-0.22%
2023/06/08	2.1	38.55	10	38.55	38.55	-8	2,348	-0.34%
2023/06/07	10.1	39.41	12	38.84	39.25	-1.9	2,324	-0.08%
2023/06/06	1	38.00	0	0.00	37.60	1	2,156	0.05%
2023/06/05	2	37.98	0	0.00	37.95	2	2,165	0.09%
2023/06/02	3	37.42	0	0.00	37.35	3	2,155	0.14%
2023/05/31	1	37.10	0	0.00	37.20	1	2,133	0.05%
2023/05/30	3	37.40	0	0.00	37.15	3	2,121	0.14%
2023/05/29	1	37.65	2	37.60	37.40	-1	2,132	-0.05%
2023/05/26	2	38.13	0	0.00	37.55	2	2,113	0.09%
2023/05/25	0	0.00	2	39.25	38.85	-2	2,011	-0.10%
2023/05/24	18	39.18	36	39.32	39.55	-18	1,899	-0.95%
2023/05/23	0	0.00	3	37.95	37.85	-3	1,676	-0.18%
2023/05/18	1	36.20	0	0.00	36.05	1	1,573	0.06%
2023/05/16	1	36.00	0	0.00	36.00	1	1,586	0.06%
2023/05/05	0	0.00	3	37.30	37.10	-3	1,907	-0.16%
2023/04/26	1	35.15	0	0.00	35.70	1	2,092	0.05%
2023/04/25	1	35.15	6	35.71	34.95	-5	2,091	-0.24%
2023/04/21	4	35.81	0	0.00	35.65	4	2,072	0.19%
2023/04/17	0	0.00	1	37.85	37.95	-1	1,985	-0.05%
2023/04/14	5	37.45	1	37.60	37.20	4	1,949	0.21%
2023/04/13	1	37.25	0	0.00	36.90	1	1,930	0.05%
2023/04/12	0	0.00	10	37.70	37.40	-10	1,925	-0.52%
2023/03/29	0	36.55	1	36.40	36.35	-1	1,817	-0.05%
2023/03/27	2	36.90	0	0.00	36.90	2	1,819	0.11%
2023/03/23	0	0.00	1	36.95	36.85	-1	1,803	-0.06%
2023/03/22	4	36.39	0	0.00	36.35	4	1,784	0.22%
2023/03/21	11.3	36.97	0	0.00	36.75	11.3	1,759	0.64%
2023/03/20	4	36.25	0	0.00	36.55	4	1,723	0.23%
2023/03/14	0	0.00	2	37.70	36.10	-2	1,768	-0.11%
2023/03/10	0	0.00	2	36.50	36.60	-2	1,753	-0.11%
2023/03/06	2	36.93	0	0.00	37.05	2	1,774	0.11%
2023/03/01	0	0.00	1	36.60	36.70	-1	1,910	-0.05%
2023/02/24	1	37.00	0	0.00	37.00	1	1,906	0.05%
2023/02/23	1	37.10	1	37.05	37.05	0	1,914	0.00%
2023/02/22	2	36.85	1	37.00	36.90	1	1,940	0.05%
2023/02/21	0	0.00	3	37.65	37.65	-3	1,989	-0.15%
2023/02/20	0	0.00	1	37.85	37.75	-1	2,196	-0.05%
2023/02/16	0	0.00	1	37.20	37.20	-1	2,344	-0.04%
2023/02/10	3	37.15	6	37.13	37.00	-3	2,397	-0.13%
2023/02/09	4	38.08	0	0.00	37.60	4	2,389	0.17%
2023/02/08	4	37.91	7	37.85	38.60	-3	2,348	-0.13%
2023/02/07	4	37.71	5	38.00	37.60	-1	2,297	-0.04%
2023/02/06	5	38.75	0	0.00	38.35	5	2,263	0.22%
2023/02/03	8	37.91	17	38.91	38.95	-9	2,222	-0.41%
2023/02/02	2	36.58	17	37.51	37.60	-15	2,048	-0.73%
2023/02/01	6	34.98	0	0.00	35.70	6	1,844	0.33%
2023/01/13	0	0.00	1	34.00	33.20	-1	1,776	-0.06%
2023/01/12	0	0.00	1	33.70	33.65	-1	1,767	-0.06%
2023/01/05	0	0.00	1	33.50	33.25	-1	1,781	-0.06%
2022/12/28	0	32.30	0	0.00	32.00	0	1,787	0.00%
2022/12/22	0	0.00	1	32.85	32.95	-1	1,857	-0.05%
2022/12/21	2	32.03	0	0.00	31.75	2	1,981	0.10%
2022/12/20	1	32.00	0	0.00	31.90	1	1,993	0.05%
2022/12/16	1	32.90	0	0.00	32.80	1	2,031	0.05%
2022/12/15	0	0.00	5	33.50	33.30	-5	2,027	-0.25%
2022/12/14	5	33.15	0	0.00	33.10	5	2,032	0.25%
2022/12/08	2	33.15	0	0.00	33.20	2	2,177	0.09%
2022/12/06	0	0.00	2	35.60	34.45	-2	2,152	-0.09%
2022/12/05	0	0.00	5	34.94	35.25	-5	2,061	-0.24%
2022/12/02	2	34.35	3	34.52	34.30	-1	1,998	-0.05%
2022/11/30	1	33.55	0	0.00	33.90	1	1,962	0.05%
2022/11/29	1	33.10	1	32.95	33.50	0	1,954	0.00%
2022/11/24	4	33.63	0	0.00	33.80	4	1,934	0.21%
2022/11/23	3	34.80	4	34.54	34.30	-1	1,908	-0.05%
2022/11/21	1	33.10	0	0.00	33.45	1	1,798	0.06%
2022/11/16	3	35.00	1	34.45	35.00	2	1,701	0.12%
2022/11/15	0	0.00	10	33.13	34.45	-10	1,502	-0.67%
2022/11/14	10	30.85	7	31.30	31.35	3	1,397	0.21%
2022/11/09	0	0.00	1	30.35	30.20	-1	1,380	-0.07%
2022/11/08	1.9	29.90	0	0.00	29.95	1.9	1,416	0.13%
2022/10/26	1	27.50	0	0.00	27.10	1	1,520	0.07%
2022/10/18	1	28.70	0	0.00	28.95	1	1,543	0.06%
2022/10/17	1	28.85	0	0.00	28.80	1	1,544	0.06%
2022/10/13	1	28.30	2	28.40	27.70	-1	1,560	-0.06%
2022/10/11	0	0.00	2	30.15	29.60	-2	1,551	-0.13%
2022/10/06	1	31.10	0	0.00	30.95	1	1,560	0.06%
2022/09/30	2	30.05	0	0.00	29.90	2	1,643	0.12%
2022/09/29	1	29.70	0	0.00	29.60	1	1,643	0.06%
2022/09/28	2	29.45	0	0.00	29.30	2	1,639	0.12%
2022/09/27	2	32.58	0	0.00	32.50	2	1,522	0.13%
2022/09/23	3	35.40	0	0.00	35.05	3	1,523	0.20%
2022/09/22	15	35.30	4	35.20	35.50	11	1,530	0.72%
2022/09/21	2	35.60	0	0.00	35.60	2	1,526	0.13%
2022/09/20	1	35.95	1	36.00	36.25	0	1,535	0.00%
2022/09/19	2	36.40	0	0.00	36.25	2	1,536	0.13%
2022/09/16	1	38.10	1	39.00	38.05	0	1,501	0.00%
2022/09/15	0	0.00	2	36.40	36.10	-2	1,391	-0.14%
2022/09/13	5	36.85	0	0.00	36.80	5	1,425	0.35%
2022/09/12	0	0.00	1	37.35	37.25	-1	1,469	-0.07%
2022/09/08	1	36.10	0	0.00	36.45	1	1,499	0.07%
2022/09/07	1	35.70	0	0.00	35.70	1	1,527	0.07%
2022/09/06	1	36.35	0	0.00	36.65	1	1,524	0.07%
2022/09/05	0	0.00	1	37.50	36.95	-1	1,552	-0.06%
2022/09/02	2	37.90	0	0.00	37.60	2	1,568	0.13%
2022/09/01	2	38.40	10	38.64	38.30	-8	1,566	-0.51%
2022/08/31	0	0.00	1	38.70	38.80	-1	1,577	-0.06%
2022/08/29	3	37.65	0	0.00	38.00	3	1,615	0.19%
2022/08/18	2	38.43	1	38.65	38.40	1	1,800	0.06%
2022/08/16	1	38.65	0	0.00	38.70	1	1,778	0.06%
2022/08/15	0	0.00	2	39.05	39.05	-2	1,768	-0.11%
2022/08/09	0	0.00	1	37.55	37.55	-1	1,726	-0.06%
2022/08/08	1	36.55	0	0.00	36.75	1	1,724	0.06%
2022/08/05	2	35.88	0	0.00	35.95	2	1,727	0.12%
2022/08/04	1	35.10	0	0.00	35.40	1	1,793	0.06%
2022/08/03	3	35.52	0	0.00	35.40	3	1,834	0.16%
2022/08/02	1	36.75	0	0.00	36.75	1	1,840	0.05%
2022/07/29	2	37.18	0	0.00	37.10	2	1,873	0.11%
2022/07/27	1	37.75	0	0.00	37.70	1	1,960	0.05%
2022/07/26	0	0.00	1	39.10	39.00	-1	1,979	-0.05%
2022/07/25	2	39.38	1	39.40	39.35	1	1,985	0.05%
2022/07/21	1	38.75	0	0.00	39.50	1	2,058	0.05%
2022/07/15	0	0.00	1	38.45	38.45	-1	2,254	-0.04%
2022/07/14	1	37.85	0	0.00	37.95	1	2,257	0.04%
2022/07/12	3	35.87	8	35.30	35.35	-5	2,249	-0.22%
2022/07/11	0	0.00	3	38.83	38.60	-3	2,244	-0.13%
2022/07/08	1	39.20	0	0.00	39.90	1	2,292	0.04%
2022/07/06	1	38.30	0	0.00	37.75	1	2,326	0.04%
2022/06/29	0	0.00	1	42.30	42.10	-1	2,445	-0.04%
2022/06/28	0	0.00	0.1	42.90	42.75	-0.1	2,487	0.00%
2022/06/27	1	42.15	0	0.00	42.45	1	2,651	0.04%
2022/06/24	0	0.00	2	40.90	41.05	-2	2,711	-0.07%
2022/06/22	0	40.80	0	0.00	40.70	0	2,749	0.00%
2022/06/20	4	42.05	9	41.20	40.55	-5	2,785	-0.18%
2022/06/17	0	42.60	0	0.00	42.65	0	2,810	0.00%
2022/06/16	1	44.10	0	0.00	43.70	1	2,789	0.04%
2022/06/15	1	45.25	0	0.00	44.70	1	2,775	0.04%
2022/06/14	1	44.70	0	0.00	44.70	1	2,789	0.04%
2022/06/13	2	45.28	0	0.00	45.10	2	2,780	0.07%
2022/06/07	1	45.55	0	0.00	45.60	1	2,885	0.03%
2022/06/06	6	45.72	0	0.00	45.80	6	2,932	0.20%
2022/06/01	0	0.00	1	48.05	47.00	-1	3,099	-0.03%
2022/05/23	0	0.00	2	47.50	47.50	-2	4,710	-0.04%
2022/05/19	1	46.00	1.1	46.62	46.90	-0.1	5,313	0.00%
2022/05/16	0	0.00	1	46.30	45.85	-1	5,411	-0.02%
2022/05/13	2	45.65	0	0.00	45.55	2	5,443	0.04%
2022/05/12	2.6	46.48	0	0.00	45.00	2.6	5,589	0.05%
2022/05/11	2	47.00	0	0.00	47.35	2	5,564	0.04%
2022/05/05	0	0.00	1	50.00	50.50	-1	5,803	-0.02%
2022/05/03	2	48.30	0	0.00	48.40	2	5,759	0.03%
2022/04/26	0	0.00	3	49.35	49.30	-3	5,785	-0.05%
2022/04/22	0	0.00	4	51.25	51.00	-4	5,753	-0.07%
2022/04/21	0	0.00	1	50.60	50.20	-1	5,684	-0.02%
2022/04/20	0	0.00	2	50.20	49.90	-2	5,655	-0.04%
2022/04/19	0	0.00	10	49.95	49.90	-10	5,658	-0.18%
2022/04/15	8	51.06	3	50.80	50.20	5	5,680	0.09%
2022/04/14	0	0.00	7	51.32	51.60	-7	5,704	-0.12%
2022/04/13	0	0.00	12	50.08	50.00	-12	5,700	-0.21%
2022/04/12	4	49.63	0	0.00	49.50	4	5,785	0.07%
2022/04/11	0	0.00	2	50.00	50.50	-2	5,866	-0.03%
2022/04/08	2	49.80	0	0.00	49.95	2	5,853	0.03%
2022/04/07	2	51.55	0	0.00	49.45	2	6,111	0.03%
2022/04/01	3	51.17	1	51.10	51.50	2	6,117	0.03%
2022/03/31	0	0.00	14	51.22	51.10	-14	6,173	-0.23%
2022/03/30	19	52.17	13	52.07	51.50	6	6,164	0.10%
2022/03/29	1	51.60	1	51.60	51.60	0	6,011	0.00%
2022/03/24	0	0.00	2	50.70	50.20	-2	6,071	-0.03%
2022/03/23	2	51.10	0	0.00	50.60	2	6,072	0.03%
2022/03/22	3	50.70	8	50.64	50.40	-5	6,054	-0.08%
2022/03/21	1	49.30	0	0.00	49.40	1	6,000	0.02%
2022/03/18	1	48.95	0	0.00	48.95	1	6,044	0.02%
2022/03/16	3	48.48	0	0.00	48.40	3	6,235	0.05%
2022/03/15	5	48.76	0	0.00	48.20	5	6,273	0.08%
2022/03/14	0	0.00	10	49.70	49.65	-10	6,264	-0.16%
2022/03/11	0.3	50.40	0	0.00	50.10	0.3	6,312	0.00%
2022/03/10	0	0.00	2	50.75	50.80	-2	6,351	-0.03%
2022/03/09	20	48.21	5	49.35	49.25	15	6,374	0.24%
2022/03/08	5	48.64	6	49.03	47.65	-1	6,453	-0.02%
2022/03/07	30	50.37	0	0.00	49.80	30	6,689	0.45%
2022/03/04	0	0.00	2	51.65	51.30	-2	6,628	-0.03%
2022/03/03	3	51.23	0	0.00	51.00	3	6,647	0.05%
2022/03/02	2	51.30	4	51.33	51.10	-2	6,808	-0.03%
2022/03/01	7	51.37	3	51.17	51.20	4	6,827	0.06%
2022/02/25	4	51.93	9	52.32	51.80	-5	6,866	-0.07%
2022/02/24	75	54.24	70	54.15	50.90	5	6,926	0.07%
2022/02/23	24	53.42	7	53.39	52.90	17	6,216	0.27%
2022/02/22	25	52.79	45	52.47	53.40	-20	6,018	-0.33%
2022/02/21	6	51.37	14.5	52.57	53.00	-8.5	6,049	-0.14%
2022/02/18	3	50.97	0	0.00	50.70	3	5,974	0.05%
2022/02/16	0	0.00	2	51.55	50.90	-2	6,871	-0.03%
2022/02/15	10.3	51.29	1	51.00	51.20	9.3	7,101	0.13%
2022/02/14	7	51.46	6	51.50	50.90	1	7,280	0.01%
2022/02/11	12	51.70	4	51.83	51.90	8	7,317	0.11%
2022/02/10	10	51.70	13.1	51.67	51.70	-3.1	7,522	-0.04%
2022/02/09	7	51.33	22	51.41	51.80	-15	8,019	-0.19%
2022/02/08	14	50.41	6	50.52	50.30	8	8,222	0.10%
2022/02/07	0	0.00	5	49.16	49.70	-5	8,282	-0.06%
2022/01/26	1	47.00	0	0.00	46.90	1	8,426	0.01%
2022/01/25	1	46.85	0.1	47.15	46.85	0.9	9,026	0.01%
2022/01/24	10	47.30	0	0.00	46.95	10	9,842	0.10%
2022/01/21	3	49.05	1	48.95	48.80	2	9,837	0.02%
2022/01/20	0	0.00	0.1	49.60	49.60	-0.1	9,886	0.00%
2022/01/19	2	49.70	1	50.00	49.55	1	9,938	0.01%
2022/01/18	0	0.00	2	50.45	49.90	-2	10,025	-0.02%
2022/01/17	3	49.13	0	0.00	49.20	3	10,129	0.03%
2022/01/13	1	49.50	0	0.00	49.45	1	10,366	0.01%
2022/01/12	1	49.45	0	0.00	49.50	1	10,580	0.01%
2022/01/10	1	49.80	0	0.00	49.70	1	10,782	0.01%
2022/01/07	0.3	49.45	5	49.24	49.20	-4.8	10,856	-0.04%
2022/01/06	2	50.10	0	0.00	50.30	2	10,853	0.02%
2022/01/05	2	50.80	4	50.70	50.90	-2	10,922	-0.02%
2022/01/04	1	51.60	1	50.70	51.40	0	11,045	0.00%
2022/01/03	0	0.00	5	50.50	50.20	-5	11,158	-0.04%
2021/12/30	9	51.78	8	51.81	51.10	1	11,530	0.01%
2021/12/29	1	50.20	0	0.00	50.20	1	11,667	0.01%
2021/12/28	12	49.95	1	49.55	49.40	11	11,758	0.09%
2021/12/27	1	50.10	1	50.30	49.90	0	12,157	0.00%
2021/12/24	0.9	49.53	0	0.00	49.40	0.9	12,265	0.01%
2021/12/23	15	49.90	1	50.00	49.85	14	12,426	0.11%
2021/12/22	4.2	49.58	3	49.45	49.55	1.2	12,547	0.01%
2021/12/21	0	0.00	4.1	50.47	50.20	-4.1	12,615	-0.03%
2021/12/15	1	48.80	0	0.00	48.70	1	13,218	0.01%
2021/12/14	6	48.47	0	0.00	48.70	6	13,938	0.04%
2021/12/13	0	0.00	5	48.30	49.60	-5	14,296	-0.03%
2021/12/10	8.2	49.07	5	49.25	49.00	3.2	14,595	0.02%
2021/12/09	2	50.95	1	50.50	50.30	1	14,855	0.01%
2021/12/08	2.1	50.00	0	0.00	50.00	2.1	14,945	0.01%
2021/12/07	6.3	50.13	1	50.20	50.00	5.3	14,954	0.04%
2021/12/06	0	0.00	2	50.40	50.60	-2	14,946	-0.01%
2021/12/03	2	49.90	1	49.85	50.00	1	14,982	0.01%
2021/12/02	19	50.82	15	50.41	49.75	4	15,039	0.03%
2021/12/01	17	50.89	4	51.40	50.80	13	15,171	0.09%
2021/11/29	2.2	48.23	5	48.14	48.50	-2.9	14,972	-0.02%
2021/11/26	10.1	49.28	5	49.58	49.10	5.1	14,967	0.03%
2021/11/25	8	51.23	1	50.80	50.60	7	14,927	0.05%
2021/11/24	10	50.68	1	50.50	50.80	9	14,935	0.06%
2021/11/23	6.1	51.68	0	0.00	51.40	6.1	15,077	0.04%
2021/11/22	6	54.40	11	53.91	53.80	-5	14,934	-0.03%
2021/11/18	14.3	54.13	10	53.32	52.90	4.3	14,815	0.03%
2021/11/17	1	56.90	3	56.64	56.20	-2	14,505	-0.01%
2021/11/16	1	56.70	5	56.36	55.70	-4	14,332	-0.03%
2021/11/15	42	56.48	66	57.12	56.70	-24	14,092	-0.17%
2021/11/12	3	53.63	124	53.99	54.10	-121	13,465	-0.90%	大賣/鉅額交易
2021/11/11	2	53.05	83	53.09	53.00	-81	13,244	-0.61%
2021/11/10	7	52.20	101.1	51.98	52.30	-94.1	13,098	-0.72%	大賣/
2021/11/09	19.1	50.57	27	50.73	51.40	-7.9	12,967	-0.06%
2021/11/08	62.2	51.48	28	51.90	51.00	34.2	12,736	0.27%
2021/11/05	34	53.79	45	54.25	54.70	-11	12,220	-0.09%
2021/11/04	22	52.82	5	53.50	53.00	17	11,885	0.14%
2021/11/03	27	52.81	17	53.15	52.70	10	11,861	0.08%
2021/11/02	31	53.56	22	53.53	52.80	9	11,705	0.08%
2021/11/01	15	54.38	40.8	54.54	55.00	-25.8	11,120	-0.23%
2021/10/29	6	49.91	0	0.00	50.00	6	10,330	0.06%
2021/10/28	17	50.21	0	0.00	50.10	17	10,288	0.17%
2021/10/27	2	50.60	0	0.00	50.60	2	10,257	0.02%
2021/10/26	41.2	50.86	0	0.00	50.40	41.2	10,279	0.40%
2021/10/25	104	51.02	0	0.00	51.00	104	10,236	1.02%	大買/鉅額交易
2021/10/22	82	51.55	5	51.82	52.10	77	10,328	0.75%
2021/10/21	2	52.30	3	51.87	51.20	-1	10,454	-0.01%
2021/10/20	1	51.90	7	52.60	52.50	-6	10,387	-0.06%
2021/10/19	1	51.40	0	0.00	51.70	1	10,324	0.01%
2021/10/18	6	51.05	12	51.22	51.40	-6	10,469	-0.06%
2021/10/15	0	0.00	1	50.20	49.95	-1	10,771	-0.01%
2021/10/14	2	49.65	0	0.00	49.40	2	11,074	0.02%
2021/10/13	1	49.25	1	49.15	49.20	0	11,804	0.00%
2021/10/08	18.4	51.71	3	51.77	51.60	15.4	12,565	0.12%
2021/10/07	14	51.79	28	52.11	52.70	-14	13,491	-0.10%
2021/10/06	9	51.97	20.1	52.01	52.20	-11.1	13,794	-0.08%
2021/10/05	2.1	49.12	6	49.87	51.30	-3.9	13,520	-0.03%
2021/10/04	1	52.10	2	50.70	49.90	-1	13,468	-0.01%
2021/10/01	12	50.89	2	51.20	50.00	10	13,222	0.08%
2021/09/30	2	49.28	6	50.75	51.20	-4	13,329	-0.03%
2021/09/29	1.3	49.02	9	48.91	49.00	-7.8	13,692	-0.06%
2021/09/28	1	50.50	0	0.00	50.50	1	14,339	0.01%
2021/09/27	1	50.70	9	50.30	51.10	-8	14,280	-0.06%
2021/09/24	10	50.82	5	50.46	51.00	5	14,231	0.04%
2021/09/23	15.3	50.80	4.1	50.86	50.30	11.2	14,114	0.08%
2021/09/22	4	50.06	10.2	50.00	49.90	-6.2	13,911	-0.04%
2021/09/17	36.2	52.82	39.7	52.73	51.50	-3.5	13,682	-0.03%
2021/09/16	16	51.91	19	51.71	51.90	-3	13,032	-0.02%
2021/09/15	10	51.07	7.5	50.91	51.00	2.5	12,655	0.02%
2021/09/14	3	51.80	5.4	51.04	51.80	-2.4	12,311	-0.02%
2021/09/13	1	48.80	15.7	50.16	49.80	-14.7	11,977	-0.12%
2021/09/08	2	48.00	0	0.00	47.30	2	12,285	0.02%
2021/09/07	2	49.30	1	49.00	49.15	1	12,480	0.01%
2021/09/06	6	50.63	11	50.38	49.50	-5	12,502	-0.04%
2021/09/03	1	48.65	1	48.75	48.65	0	12,276	0.00%
2021/09/02	2	49.80	1	48.60	48.60	1	12,248	0.01%
2021/09/01	0	0.00	1	49.80	49.90	-1	12,108	-0.01%
2021/08/31	3	48.98	6	48.88	49.80	-3	12,062	-0.02%
2021/08/30	0	0.00	5	48.60	48.60	-5	11,971	-0.04%
2021/08/27	15	48.51	17	48.55	48.45	-2	11,968	-0.02%
2021/08/26	0	0.00	2	47.45	47.55	-2	11,751	-0.02%
2021/08/25	0	0.00	3	47.88	47.95	-3	11,751	-0.03%
2021/08/24	5	47.90	3	47.48	47.05	2	11,737	0.02%
2021/08/23	1	46.40	2	46.45	46.50	-1	11,790	-0.01%
2021/08/20	0	0.00	1	45.75	45.65	-1	11,844	-0.01%
2021/08/19	1.4	45.70	2	45.78	45.65	-0.6	11,855	0.00%
2021/08/18	1	45.20	0	0.00	45.70	1	11,853	0.01%
2021/08/17	1	44.65	2	45.00	44.95	-1	11,930	-0.01%
2021/08/16	3	44.43	0	0.00	44.80	3	11,933	0.03%
2021/08/13	6	45.48	0	45.45	45.40	6	11,922	0.05%
2021/08/10	0	0.00	6	46.58	46.35	-6	12,156	-0.05%
2021/08/09	9	46.80	0	0.00	46.25	9	12,326	0.07%
2021/08/05	1	47.90	1	48.00	47.90	0	12,478	0.00%
2021/08/04	3	47.90	0	0.00	47.80	3	12,774	0.02%
2021/08/03	0	0.00	2	47.93	47.85	-2	12,936	-0.02%
2021/08/02	1	47.10	0	0.00	47.90	1	12,989	0.01%
2021/07/30	1.1	47.38	3	47.73	47.00	-1.9	13,079	-0.01%
2021/07/29	4	47.35	0	0.00	47.65	4	13,135	0.03%
2021/07/28	21	46.82	31.2	47.09	47.00	-10.2	13,279	-0.08%
2021/07/27	3.1	49.17	6	49.23	48.60	-2.9	13,399	-0.02%
2021/07/26	1.3	50.87	6	50.97	51.00	-4.7	13,505	-0.04%
2021/07/23	3.3	51.15	5	51.34	51.20	-1.7	13,593	-0.01%
2021/07/22	22	50.79	0	0.00	50.30	22	13,704	0.16%
2021/07/21	51	51.95	53	52.56	50.70	-2	13,843	-0.01%
2021/07/20	20	52.70	16	52.52	52.50	4	14,556	0.03%
2021/07/19	66	52.79	45.1	52.98	52.40	20.9	14,458	0.14%
2021/07/16	7	50.43	4	50.33	50.50	3	13,970	0.02%
2021/07/15	69	52.46	87	52.55	51.80	-18	13,812	-0.13%
2021/07/14	42	51.47	57.6	51.54	52.10	-15.6	13,442	-0.12%
2021/07/13	43	48.46	81	49.38	49.10	-38	12,527	-0.30%
2021/07/12	1	45.85	1	46.00	46.30	0	12,177	0.00%
2021/07/09	13	45.11	0	0.00	45.15	13	12,446	0.10%
2021/07/08	7	45.89	3	45.42	45.50	4	13,047	0.03%
2021/07/07	5	45.94	1	46.65	46.00	4	13,378	0.03%
2021/07/06	22	48.62	6	47.58	47.20	16	14,115	0.11%
2021/07/05	0	0.00	26	50.01	50.30	-26	14,311	-0.18%
2021/07/02	0	0.00	1	46.20	45.80	-1	15,458	-0.01%
2021/07/01	1	45.35	6	45.62	45.35	-5	17,436	-0.03%
2021/06/30	3	46.18	1	46.60	46.45	2	18,379	0.01%
2021/06/29	0	0.00	6	46.19	45.90	-6	18,480	-0.03%
2021/06/25	1	46.20	2	46.25	46.15	-1	18,577	-0.01%
2021/06/24	1	45.50	1	45.40	45.50	0	18,572	0.00%
2021/06/23	0	0.00	1	44.95	45.30	-1	18,610	-0.01%
2021/06/22	2.2	44.86	0	0.00	44.60	2.2	18,669	0.01%
2021/06/21	8	45.13	2	45.38	44.90	6	18,667	0.03%
2021/06/18	4	46.90	3	46.70	46.50	1	18,622	0.01%
2021/06/17	28	47.64	29	48.04	48.10	-1	18,526	-0.01%
2021/06/16	7	46.65	1	47.10	47.45	6	18,320	0.03%
2021/06/11	0	0.00	3	45.40	45.25	-3	18,107	-0.02%
2021/06/09	1	44.75	5	44.95	45.00	-4	18,119	-0.02%
2021/06/08	5	45.00	0	0.00	45.00	5	18,184	0.03%
2021/06/07	3	45.58	2	45.33	45.85	1	18,242	0.01%
2021/06/04	8	45.68	1	45.80	45.50	7	18,284	0.04%
2021/06/03	1	46.85	0	0.00	46.80	1	18,230	0.01%
2021/06/02	1.6	47.24	1	48.00	47.30	0.6	18,235	0.00%
2021/06/01	2	48.03	3	48.15	48.20	-1	18,217	-0.01%
2021/05/31	6	47.74	9	47.92	47.65	-3	18,211	-0.02%
2021/05/28	6	46.29	2	46.55	46.00	4	18,116	0.02%
2021/05/26	0	0.00	4	45.28	45.35	-4	18,237	-0.02%
2021/05/25	0	0.00	3	45.77	45.45	-3	18,257	-0.02%
2021/05/24	1	43.30	4	44.48	44.15	-3	18,254	-0.02%
2021/05/21	2	43.75	5	43.92	44.10	-3	18,342	-0.02%
2021/05/20	12.1	43.17	0	0.00	42.95	12.1	18,656	0.06%
2021/05/19	12	43.81	14	43.96	44.40	-2	18,664	-0.01%
2021/05/18	1	41.90	8	42.73	43.20	-7	18,690	-0.04%
2021/05/17	16	40.31	3	41.15	39.30	13	18,737	0.07%
2021/05/14	1.1	44.05	0	0.00	43.40	1.1	18,621	0.01%
2021/05/13	17	43.05	5	42.72	44.00	12	18,559	0.06%
2021/05/12	27	44.20	4.7	45.33	43.75	22.3	18,474	0.12%
2021/05/11	6	48.48	1	48.85	47.90	5	18,350	0.03%
2021/05/10	2	51.00	12	51.20	50.90	-10	18,357	-0.05%
2021/05/07	1	51.80	3	51.53	52.00	-2	18,398	-0.01%
2021/05/06	3.1	50.01	9	49.74	49.65	-5.9	18,442	-0.03%
2021/05/05	8	50.55	2.8	51.41	50.40	5.2	18,373	0.03%
2021/05/04	14	50.08	6	49.60	49.95	8	18,316	0.04%
2021/05/03	17.8	53.07	1	53.20	51.80	16.8	18,112	0.09%
2021/04/29	4	56.28	8	56.16	56.20	-4	17,895	-0.02%
2021/04/28	17	57.10	13	56.52	57.00	4	17,969	0.02%
2021/04/27	14.2	57.87	5	57.62	57.20	9.2	17,973	0.05%
2021/04/26	39	58.96	23	59.47	57.90	16	17,932	0.09%
2021/04/23	12	54.29	3	55.53	55.80	9	17,023	0.05%
2021/04/22	18.3	54.34	10	54.78	53.00	8.3	17,246	0.05%
2021/04/21	33.7	55.07	9	55.52	55.30	24.7	17,374	0.14%
2021/04/20	14	57.36	15	57.98	56.40	-1	17,962	-0.01%
2021/04/19	16	56.57	4	56.28	56.50	12	17,822	0.07%
2021/04/16	10	57.73	3	57.97	56.80	7	17,894	0.04%
2021/04/15	24	57.43	12	57.68	58.30	12	18,926	0.06%
2021/04/14	37	56.47	10	55.75	56.20	27	19,774	0.14%
2021/04/13	33	57.68	42	58.42	56.00	-9	19,127	-0.05%
2021/04/12	53	59.26	31	59.84	58.90	22	18,691	0.12%
2021/04/09	14	57.46	23.4	57.68	57.30	-9.4	17,768	-0.05%
2021/04/08	49	58.20	81	57.94	58.50	-32	17,049	-0.19%
2021/04/07	105	55.13	115.2	54.97	55.70	-10.2	15,209	-0.07%	大買/大賣/
2021/04/06	32	48.46	65.9	49.50	50.70	-33.9	13,272	-0.26%
2021/04/01	1	45.20	5	46.12	46.10	-4	12,306	-0.03%
2021/03/31	3	45.48	0	0.00	45.30	3	12,198	0.02%
2021/03/30	6	46.03	2.1	46.03	45.80	3.9	12,179	0.03%
2021/03/29	3	45.57	0	0.00	45.75	3	12,107	0.02%
2021/03/25	14	44.80	0	0.00	44.20	14	12,107	0.12%
2021/03/24	1	45.05	0.8	45.40	45.05	0.2	12,108	0.00%
2021/03/23	4	45.89	16	45.78	45.65	-12	12,143	-0.10%
2021/03/22	3	46.00	0	0.00	45.80	3	12,126	0.02%
2021/03/19	1	46.30	0	0.00	45.95	1	12,181	0.01%
2021/03/17	3.2	46.49	6	46.34	46.30	-2.8	12,148	-0.02%
2021/03/16	3	45.92	0	0.00	45.75	3	12,224	0.02%
2021/03/15	1	45.55	0	0.00	46.05	1	12,296	0.01%
2021/03/12	3	46.03	1	46.20	45.80	2	12,346	0.02%
2021/03/11	5.5	46.44	0	0.00	46.30	5.5	12,673	0.04%
2021/03/10	0	0.00	5	47.03	47.00	-5	12,736	-0.04%
2021/03/08	0	0.00	1	46.25	46.25	-1	12,814	-0.01%
2021/03/05	33	45.70	33	45.66	45.70	0	13,134	0.00%
2021/03/04	1.3	46.38	1	46.90	46.15	0.3	13,551	0.00%
2021/03/03	6.5	46.86	0	0.00	47.10	6.5	13,606	0.05%
2021/03/02	2	47.65	5	48.12	46.85	-3	13,607	-0.02%
2021/02/26	3	47.30	1	48.40	48.40	2	13,529	0.01%
2021/02/25	2	47.28	3	47.48	47.70	-1	13,563	-0.01%
2021/02/24	24	47.60	26	48.09	46.80	-2	13,587	-0.01%
2021/02/23	2	48.15	0.6	47.90	47.90	1.4	13,656	0.01%
2021/02/22	9	48.17	17.6	48.10	48.60	-8.6	13,745	-0.06%
2021/02/19	9	45.33	8	45.49	45.70	1	14,229	0.01%
2021/02/18	4	46.01	6	45.92	46.00	-2	14,850	-0.01%
2021/02/17	8	44.70	13.1	44.56	45.30	-5.1	14,789	-0.03%
2021/02/05	2	42.93	1.4	42.68	42.90	0.6	14,707	0.00%
2021/02/04	2.9	42.63	2	42.95	42.50	0.9	14,995	0.01%
2021/02/03	18	42.58	0.3	42.80	42.40	17.7	15,043	0.12%
2021/02/02	4.2	43.08	1	43.40	43.20	3.2	15,072	0.02%
2021/02/01	14	42.60	1	43.20	43.40	13	15,060	0.09%
2021/01/29	6	44.82	1	44.20	43.90	5	14,927	0.03%
2021/01/28	7.9	45.23	0	0.00	45.00	7.9	14,845	0.05%
2021/01/27	1	47.15	0	0.00	46.85	1	14,729	0.01%
2021/01/26	7	47.09	0	0.00	47.15	7	14,693	0.05%
2021/01/25	3.4	48.08	3	48.00	48.35	0.4	14,641	0.00%
2021/01/22	2	48.68	9	48.63	48.75	-7	14,545	-0.05%
2021/01/21	4	48.45	6	48.41	47.80	-2	14,489	-0.01%
2021/01/20	18	48.81	8	48.18	47.75	10	14,271	0.07%
2021/01/19	8.2	50.01	10	49.92	50.00	-1.8	14,077	-0.01%
2021/01/18	0.4	49.00	3.2	49.12	49.55	-2.7	13,862	-0.02%
2021/01/15	3	50.10	32	50.61	49.15	-29	13,762	-0.21%
2021/01/14	24.2	50.62	47	50.57	50.10	-22.8	13,352	-0.17%
2021/01/13	71	49.81	55	49.70	50.40	16	13,297	0.12%
2021/01/12	2.3	47.15	15	47.71	46.25	-12.7	12,807	-0.10%
2021/01/11	6	48.63	8	48.62	48.65	-2	12,709	-0.02%
2021/01/08	56	50.12	37	49.85	48.10	19	12,518	0.15%
2021/01/07	18	48.54	61	48.52	48.75	-43	11,205	-0.38%
2021/01/06	2.3	43.88	5	44.42	44.35	-2.7	10,130	-0.03%
2021/01/05	3	44.87	2	44.60	44.90	1	10,164	0.01%
2021/01/04	9	45.00	1	43.80	45.20	8	10,236	0.08%
2020/12/31	0	0.00	1	43.60	43.50	-1	10,418	-0.01%
2020/12/30	5	43.76	1	43.45	43.50	4	10,447	0.04%
2020/12/29	0	0.00	6	44.73	44.35	-6	10,435	-0.06%
2020/12/25	1	45.05	0	0.00	44.85	1	10,409	0.01%
2020/12/24	0	0.00	3	44.83	45.00	-3	10,430	-0.03%
2020/12/23	0	0.00	6	43.90	43.85	-6	10,466	-0.06%
2020/12/22	2	43.70	2	43.90	43.75	0	10,695	0.00%
2020/12/21	0	0.00	1	45.00	44.90	-1	10,840	-0.01%
2020/12/18	2	44.53	3	44.65	44.45	-1	10,865	-0.01%
2020/12/17	1.3	43.40	2	43.20	43.40	-0.7	10,947	-0.01%
2020/12/16	0	0.00	2	44.38	44.20	-2	11,040	-0.02%
2020/12/15	8	44.01	1	44.70	43.55	7	11,443	0.06%
2020/12/14	1.4	44.89	1	44.85	44.90	0.4	11,588	0.00%
2020/12/11	5	44.95	9	45.28	45.60	-4	12,774	-0.03%
2020/12/10	0	0.00	2	45.50	45.80	-2	12,929	-0.02%
2020/12/09	11.3	47.39	2	47.00	46.90	9.3	13,201	0.07%
2020/12/08	1	47.00	1	46.80	46.80	0	13,662	0.00%
2020/12/07	16	47.71	1	46.80	47.50	15	14,401	0.10%
2020/12/04	8	47.59	6	47.59	47.60	2	14,226	0.01%
2020/12/03	2	46.65	9	46.78	46.60	-7	14,821	-0.05%
2020/12/02	12	47.15	10	47.29	47.00	2	14,954	0.01%
2020/12/01	32	48.58	37	47.94	47.90	-5	14,996	-0.03%
2020/11/30	10	47.73	11	47.51	47.50	-1	14,698	-0.01%
2020/11/27	12	46.31	4	46.30	46.60	8	14,331	0.06%
2020/11/26	1	45.70	0	0.00	45.95	1	14,300	0.01%
2020/11/25	1	45.15	5	45.39	45.35	-4	14,366	-0.03%
2020/11/24	6	45.17	10	45.65	45.05	-4	14,527	-0.03%
2020/11/23	10	45.96	1	46.15	46.00	9	15,203	0.06%
2020/11/20	3	46.03	1	45.90	45.90	2	15,209	0.01%
2020/11/19	6	46.99	4	47.11	46.80	2	15,140	0.01%
2020/11/18	34	47.80	37	47.85	46.55	-3	15,155	-0.02%
2020/11/17	32	46.80	39	46.91	47.25	-7	14,488	-0.05%
2020/11/16	0	0.00	2	44.93	44.90	-2	14,093	-0.01%
2020/11/13	5	44.96	0	0.00	45.15	5	14,087	0.04%
2020/11/12	6	46.18	27	46.20	45.65	-21	14,095	-0.15%
2020/11/11	11	44.83	11	44.80	45.20	0	13,869	0.00%
2020/11/09	0	0.00	1	45.00	44.70	-1	13,870	-0.01%
2020/11/05	0	0.00	2	43.45	43.60	-2	13,815	-0.01%
2020/11/03	2	42.95	0	0.00	42.75	2	14,007	0.01%
2020/10/29	21.4	43.46	18	43.31	43.80	3.4	14,494	0.02%
2020/10/28	1	44.50	0	0.00	44.15	1	14,865	0.01%
2020/10/27	11	44.32	10	44.30	44.40	1	14,978	0.01%
2020/10/26	0	0.00	1	45.85	45.10	-1	15,208	-0.01%
2020/10/23	5	45.94	5	45.84	45.60	0	15,461	0.00%
2020/10/22	5	45.14	1	45.20	45.20	4	15,881	0.03%
2020/10/21	13	46.14	16	45.91	45.25	-3	16,590	-0.02%
2020/10/20	4	45.38	9	45.52	45.00	-5	16,924	-0.03%
2020/10/19	3	44.00	3	44.17	45.00	0	17,990	0.00%
2020/10/16	13.4	43.26	14	43.69	43.20	-0.7	18,492	0.00%
2020/10/15	4	44.68	0	0.00	44.60	4	18,748	0.02%
2020/10/14	21	45.06	24	45.00	45.20	-3	19,042	-0.02%
2020/10/12	0	0.00	6	44.43	44.20	-6	19,647	-0.03%
2020/10/08	10	44.73	18	44.67	44.40	-8	20,085	-0.04%
2020/10/05	3	42.20	3	42.23	42.15	0	22,185	0.00%
2020/09/29	20	41.80	20	41.90	41.90	0	23,236	0.00%
2020/09/28	11	42.32	14	41.69	42.15	-3	24,542	-0.01%
2020/09/25	46	40.31	41	41.94	41.10	5	25,757	0.02%
2020/09/24	20	41.92	13	42.42	41.50	7	26,543	0.03%
2020/09/22	3	44.22	3	43.87	44.05	0	28,013	0.00%
2020/09/21	20	45.97	7	45.26	45.05	13	28,112	0.05%
2020/09/18	15	45.44	14	45.67	45.60	1	28,313	0.00%
2020/09/17	42	44.95	38	45.14	44.85	4	28,397	0.01%
2020/09/16	45	47.18	68	46.64	44.80	-23	28,682	-0.08%
2020/09/15	11	45.39	3	45.37	45.60	8	27,687	0.03%
2020/09/14	6	44.68	10	44.97	45.35	-4	27,735	-0.01%
2020/09/11	11	44.67	12	45.03	43.55	-1	27,740	0.00%
2020/09/10	7	44.93	40	44.47	45.20	-33	27,334	-0.12%
2020/09/09	20	43.02	8.5	42.50	43.10	11.5	26,727	0.04%
2020/09/08	11	43.32	50	42.61	42.00	-39	26,769	-0.15%
2020/09/07	4	41.68	14	41.68	41.10	-10	26,467	-0.04%
2020/09/04	12	40.88	11	40.92	40.70	1	26,733	0.00%
2020/09/03	5.3	40.42	2	40.40	40.00	3.3	26,980	0.01%
2020/09/02	3	41.35	2	41.70	40.70	1	27,512	0.00%
2020/09/01	1	40.75	7	40.96	41.45	-6	27,554	-0.02%
2020/08/31	4.3	40.85	5	41.49	40.90	-0.7	28,092	0.00%
2020/08/28	23	42.27	15	41.77	41.95	8	28,500	0.03%
2020/08/27	25	42.71	24	43.04	43.00	1	28,745	0.00%
2020/08/26	8	40.83	7	39.95	40.55	1	28,009	0.00%
2020/08/25	6	40.60	4	40.40	40.55	2	27,928	0.01%
2020/08/24	4	40.35	6	40.90	40.95	-2	27,802	-0.01%
2020/08/21	18	38.09	1	38.10	38.60	17	27,556	0.06%
2020/08/20	5	37.08	3	36.17	36.00	2	27,360	0.01%
2020/08/19	1	39.70	1	40.95	39.80	0	27,072	0.00%
2020/08/18	0.3	40.80	5	41.90	40.65	-4.7	26,969	-0.02%
2020/08/17	7	41.60	6	40.75	41.60	1	26,855	0.00%
2020/08/14	20.6	39.79	0	0.00	40.00	20.6	26,705	0.08%
2020/08/13	14	40.82	14	40.81	40.80	0	26,553	0.00%
2020/08/12	2	42.00	1	41.70	41.70	1	26,458	0.00%
2020/08/11	4	42.68	19	42.64	42.35	-15	26,375	-0.06%
2020/08/10	2	44.43	2	44.80	43.80	0	26,238	0.00%
2020/08/07	3	44.03	1	44.15	44.10	2	26,110	0.01%
2020/08/06	10	44.22	19	45.03	43.30	-9	25,941	-0.03%
2020/08/05	20	44.92	0	0.00	44.90	20	25,721	0.08%
2020/08/04	5	45.91	4	46.45	45.50	1	25,608	0.00%
2020/08/03	23	45.62	15	44.80	45.00	8	25,360	0.03%
2020/07/31	1	42.90	10	43.13	43.50	-9	24,925	-0.04%
2020/07/30	9	43.41	3.1	43.34	42.85	5.9	24,777	0.02%
2020/07/29	10	42.23	4	42.14	42.05	6	24,471	0.02%
2020/07/28	16	42.87	12	42.67	42.45	4	24,103	0.02%
2020/07/27	63	44.68	37	41.57	41.30	26	23,559	0.11%
2020/07/24	26.3	46.30	11	46.12	45.25	15.3	22,739	0.07%
2020/07/23	65	47.89	47.1	47.79	46.40	17.9	22,027	0.08%
2020/07/22	3	49.30	11.1	48.02	48.90	-8.1	20,659	-0.04%
2020/07/21	6	47.20	1	48.40	46.50	5	20,015	0.02%
2020/07/20	19	46.06	4	46.08	46.00	15	19,641	0.08%
2020/07/17	21.3	48.34	7	48.89	47.95	14.3	19,257	0.07%
2020/07/16	28	49.10	38	48.88	49.90	-10	18,808	-0.05%
2020/07/15	26.3	49.37	28	48.78	48.00	-1.7	18,398	-0.01%
2020/07/14	29	50.70	35	50.83	49.55	-6	17,841	-0.03%
2020/07/13	31	50.25	46.1	50.49	51.70	-15.1	16,851	-0.09%
2020/07/10	41	47.25	22	47.34	47.00	19	15,959	0.12%
2020/07/09	55.2	49.89	57	48.85	48.00	-1.8	15,411	-0.01%
2020/07/08	28	50.58	38	50.41	50.40	-10	14,907	-0.07%
2020/07/07	57.7	50.92	49	50.35	49.55	8.7	14,327	0.06%
2020/07/06	28	50.52	26.1	50.86	51.20	1.9	12,979	0.01%
2020/07/03	26	44.95	48	45.68	46.60	-22	11,693	-0.19%
2020/07/02	32.6	42.01	25.1	41.96	42.40	7.5	10,655	0.07%
2020/07/01	12	39.92	12	39.82	39.90	0	9,688	0.00%
2020/06/30	13	37.58	4	37.10	37.50	9	8,861	0.10%
2020/06/29	21.3	37.14	11.1	37.75	36.45	10.2	8,584	0.12%
2020/06/24	27	40.02	32	40.15	39.10	-5	8,190	-0.06%
2020/06/23	33	40.69	8	40.30	40.00	25	7,657	0.33%
2020/06/22	5	41.01	1	41.35	41.35	4	7,114	0.06%
2020/06/19	13	41.35	1	40.70	40.30	12	6,872	0.17%
2020/06/18	10	40.17	36.7	39.31	40.45	-26.7	6,544	-0.41%
2020/06/17	26	36.82	2	36.00	37.00	24	6,123	0.39%
2020/06/16	1	36.30	15	36.53	36.35	-14	5,960	-0.23%
2020/06/15	19.2	36.29	38	36.90	35.80	-18.8	5,797	-0.32%
2020/06/12	26.1	34.36	15.1	35.30	36.50	11	5,526	0.20%
2020/06/11	27	34.16	32	33.66	33.45	-5	5,069	-0.10%
2020/06/10	45	36.34	3	35.50	36.15	42	4,599	0.91%
2020/06/09	33	36.64	7.7	37.00	37.00	25.3	4,236	0.60%
2020/06/08	0	0.00	15.1	33.65	33.65	-15.1	3,662	-0.41%
2020/06/05	30	30.19	27	30.13	30.60	3	3,512	0.09%
2020/06/04	18	26.35	45.2	26.43	27.85	-27.2	2,890	-0.94%
2020/06/03	25	25.14	31	25.53	25.35	-6	2,383	-0.25%
2020/06/02	0	0.00	1	24.00	24.00	-1	1,930	-0.05%
2020/06/01	20	21.85	0	0.00	21.85	20	1,854	1.08%
2020/05/28	4	19.90	0	0.00	19.90	4	1,832	0.22%
2020/05/27	2	19.90	0	0.00	19.85	2	1,853	0.11%
2020/05/26	2	19.83	0	0.00	19.90	2	1,878	0.11%
2020/05/25	2	19.85	1	19.75	19.80	1	1,852	0.05%
2020/05/22	0	0.00	4	19.68	19.75	-4	1,864	-0.21%
2020/05/19	0	0.00	2	19.95	19.80	-2	1,915	-0.10%
2020/05/18	2	20.00	2	20.15	20.05	0	1,920	0.00%
2020/05/12	1	19.90	4	19.80	19.90	-3	1,995	-0.15%
2020/05/06	1	18.95	0	0.00	19.05	1	1,899	0.05%
2020/05/05	2	18.90	0	0.00	18.95	2	1,895	0.11%
2020/05/04	3	19.05	0	0.00	18.95	3	1,896	0.16%
2020/04/29	1.2	19.23	0	0.00	19.25	1.2	1,902	0.06%
2020/04/28	0	19.10	0	0.00	19.25	0	1,907	0.00%
2020/04/20	0	0.00	1	19.05	19.00	-1	1,929	-0.05%
2020/04/17	1	19.85	0	0.00	19.20	1	1,923	0.05%
2020/04/10	1	17.65	0	0.00	17.95	1	2,033	0.05%
2020/03/30	0	0.00	2	15.50	15.75	-2	1,978	-0.10%
2020/03/24	2	15.20	0.3	15.10	15.10	1.7	1,934	0.09%
2020/03/23	0	0.00	0.2	14.45	14.45	-0.2	1,912	-0.01%
2020/03/19	13	14.24	41	14.14	14.00	-28	1,871	-1.50%
2020/03/18	0	0.00	2	15.55	15.55	-2	1,800	-0.11%
2020/03/13	1	17.40	0	0.00	18.60	1	1,733	0.06%
2020/03/12	1	19.80	0	0.00	19.20	1	1,659	0.06%
2020/03/11	1	21.30	0	0.00	21.20	1	1,607	0.06%
2020/03/09	1	22.05	0	0.00	21.65	1	1,567	0.06%
2020/03/06	3	22.40	1	22.50	22.50	2	1,520	0.13%
2020/03/05	0	0.00	1	21.85	21.90	-1	1,478	-0.07%
2020/02/26	2	22.30	2	22.25	22.20	0	1,402	0.00%
2020/02/24	5	22.50	50	22.55	22.40	-45	1,389	-3.24%
2020/02/21	1	22.25	0	0.00	22.30	1	1,345	0.07%
2020/02/20	5	22.20	0	0.00	22.20	5	1,333	0.37%
2020/02/19	1	22.35	0	0.00	22.25	1	1,323	0.08%
2020/02/17	5	22.30	0	0.00	22.25	5	1,301	0.38%
2020/02/13	0	0.00	1	21.50	21.70	-1	1,246	-0.08%
2020/02/06	1	21.20	0	0.00	21.05	1	1,271	0.08%
2020/02/05	0	0.00	4	21.15	21.05	-4	1,278	-0.31%
2020/02/04	4	21.30	0	0.00	21.25	4	1,271	0.31%
2020/01/16	5	22.18	0	0.00	22.20	5	1,191	0.42%
2020/01/09	0	0.00	2	22.40	22.20	-2	1,189	-0.17%
2020/01/08	2	22.70	0	0.00	22.60	2	1,169	0.17%
2020/01/06	0	0.00	3	23.00	22.95	-3	1,037	-0.29%
2020/01/03	0	0.00	5	22.80	22.60	-5	948	-0.53%
2019/12/23	0.1	21.95	0	0.00	22.10	0.1	1,044	0.01%
2019/12/18	0	0.00	1	21.90	21.90	-1	1,318	-0.08%
2019/12/17	0	0.00	9	21.89	21.85	-9	1,365	-0.66%
2019/12/16	0	0.00	3	22.00	21.95	-3	1,370	-0.22%
2019/12/06	0.4	21.50	0	0.00	21.55	0.4	1,429	0.03%
2019/11/12	2	21.60	0	0.00	21.10	2	1,764	0.11%
2019/11/04	0	0.00	10	23.00	23.00	-10	1,949	-0.51%
2019/10/31	0	0.00	50	22.95	22.95	-50	2,160	-2.31%
2019/10/23	3	22.70	0	0.00	22.75	3	2,419	0.12%
2019/10/22	2	22.80	1	23.05	22.80	1	2,445	0.04%
2019/10/15	0	0.00	1	22.85	22.90	-1	2,756	-0.04%
2019/10/09	0	0.00	1	23.15	23.25	-1	2,756	-0.04%
2019/10/04	2	23.35	0	0.00	23.35	2	2,787	0.07%
2019/10/01	0	0.00	2	23.45	23.25	-2	2,723	-0.07%
2019/09/27	1	23.75	0	0.00	23.55	1	2,716	0.04%
2019/09/26	5	23.70	0	0.00	23.90	5	2,733	0.18%
2019/09/24	3	23.87	2	24.05	23.55	1	2,727	0.04%
2019/09/23	0	0.00	10	23.75	23.80	-10	2,627	-0.38%
2019/09/09	0	0.00	1	22.60	22.40	-1	2,713	-0.04%
2019/09/06	0	0.00	2	22.25	22.10	-2	2,706	-0.07%
2019/09/04	1	22.40	0	0.00	22.35	1	2,891	0.03%
2019/08/28	0	0.00	4	21.73	21.65	-4	3,152	-0.13%
2019/08/22	0	0.00	2	22.00	22.00	-2	3,357	-0.06%
2019/08/15	7	22.83	3	22.83	22.60	4	3,563	0.11%
2019/08/14	0	0.00	2	22.70	22.85	-2	3,547	-0.06%
2019/08/12	1	22.65	1	22.60	22.30	0	3,470	0.00%
2019/08/07	3	22.20	0	0.00	22.05	3	3,416	0.09%
2019/08/05	2	21.90	0	0.00	21.90	2	3,368	0.06%
2019/08/02	2	23.25	0	0.00	22.55	2	3,345	0.06%
2019/07/24	0	0.00	3	22.40	22.40	-3	3,310	-0.09%
2019/07/22	0	0.00	1	22.80	22.80	-1	3,254	-0.03%
2019/07/18	1	22.30	3	22.02	21.90	-2	3,066	-0.07%
2019/07/10	0	0.00	2	20.78	20.80	-2	2,961	-0.07%
2019/07/03	1	21.45	0	0.00	21.20	1	2,955	0.03%
2019/07/02	0	0.00	1	20.70	20.65	-1	2,908	-0.03%
2019/07/01	1	20.60	2	20.70	21.00	-1	2,898	-0.03%
2019/06/28	0	0.00	1	21.05	21.05	-1	2,851	-0.04%
2019/06/26	0	0.00	5	21.30	21.30	-5	2,819	-0.18%
2019/06/25	1	21.65	0	0.00	21.45	1	2,804	0.04%
2019/06/24	0	0.00	3	20.55	20.70	-3	2,714	-0.11%
2019/06/20	4	21.09	0	0.00	21.10	4	2,652	0.15%
2019/06/19	1	21.10	1	21.00	21.05	0	2,643	0.00%
2019/06/18	0	0.00	2	21.15	21.10	-2	2,612	-0.08%
2019/06/17	2	21.90	0	0.00	21.75	2	2,570	0.08%
2019/06/14	0	0.00	1	21.70	21.80	-1	2,636	-0.04%
2019/06/13	0	0.00	3	22.12	21.80	-3	2,606	-0.12%
2019/06/12	1	21.40	1	21.15	21.40	0	2,423	0.00%
2019/06/11	0	0.00	12	20.92	21.00	-12	2,422	-0.50%
2019/06/10	1	21.60	0	0.00	21.60	1	2,379	0.04%
2019/06/06	1	21.50	0	0.00	21.35	1	2,336	0.04%
2019/06/05	2	21.50	2	21.30	21.20	0	2,293	0.00%
2019/06/04	1	21.80	11	21.45	21.45	-10	2,234	-0.45%
2019/06/03	3	20.98	1	20.95	21.20	2	2,113	0.09%
2019/05/30	1	20.65	2.1	20.29	20.25	-1.1	1,985	-0.05%
2019/05/29	1	19.85	1	20.15	20.15	0	1,892	0.00%
2019/05/28	11	19.92	0	0.00	19.85	11	1,894	0.58%
2019/05/24	2	20.10	2	19.73	19.60	0	1,855	0.00%
2019/05/23	1	20.20	2	19.93	20.00	-1	1,847	-0.05%
2019/05/22	6	20.05	1	20.15	19.95	5	1,804	0.28%
2019/05/16	1	19.25	0	0.00	18.90	1	1,698	0.06%
2019/05/09	2	20.60	2	20.25	20.20	0	1,561	0.00%
2019/05/08	0	0.00	4	20.05	19.95	-4	1,494	-0.27%
2019/05/07	1	20.40	3	20.47	20.25	-2	1,473	-0.14%
2019/05/06	5	19.88	1	19.85	19.90	4	1,359	0.29%
2019/05/03	5	18.85	2	18.78	19.00	3	1,204	0.25%
2019/04/26	0	0.00	1	18.65	18.65	-1	1,129	-0.09%
2019/04/22	1	18.85	0	0.00	18.75	1	1,180	0.08%
2019/04/18	5	19.00	0	0.00	18.80	5	1,170	0.43%
2019/04/17	0.2	18.90	0	0.00	19.00	0.2	1,135	0.01%
2019/04/16	5	18.60	0	0.00	18.60	5	1,101	0.45%
2019/04/15	0.3	18.50	0	0.00	18.60	0.3	1,093	0.02%
2019/04/02	5	18.60	0	0.00	18.60	5	1,060	0.47%
2019/03/25	0	0.00	0	18.60	18.60	0	1,069	0.00%
2019/01/30	0	0.00	1	19.05	18.95	-1	860	-0.12%
2018/12/06	0	0.00	2	20.13	19.55	-2	1,384	-0.14%
2018/11/28	0	0.00	2	18.90	19.05	-2	1,849	-0.11%
2018/11/22	1	19.00	0	0.00	18.75	1	1,877	0.05%
2018/11/16	2	18.65	0	0.00	18.65	2	1,884	0.11%
2018/10/25	1	18.65	0	0.00	18.20	1	1,875	0.05%
2018/10/16	2	20.20	0	0.00	19.90	2	1,919	0.10%
2018/10/11	1	19.50	2	19.05	19.05	-1	1,930	-0.05%
2018/10/09	0	0.00	1	21.00	21.00	-1	1,852	-0.05%
2018/10/04	0	0.00	2	21.35	21.30	-2	1,813	-0.11%
2018/10/03	3	22.35	0	0.00	22.10	3	1,801	0.17%
2018/10/02	0	0.00	1	21.65	21.85	-1	1,721	-0.06%
2018/09/28	0	0.00	1	21.50	21.50	-1	1,743	-0.06%
2018/09/27	1	21.60	0	0.00	21.75	1	1,744	0.06%
2018/09/26	0	0.00	1	21.25	21.25	-1	1,745	-0.06%
2018/09/13	0	0.00	1	20.70	20.70	-1	1,794	-0.06%
2018/09/06	0.6	22.50	0	0.00	22.55	0.6	2,131	0.03%
2018/09/05	8.6	23.15	8	22.96	22.90	0.6	2,100	0.03%
2018/09/04	1.8	21.97	0	0.00	22.10	1.8	1,916	0.09%
2018/08/13	4	20.35	0	0.00	20.60	4	2,678	0.15%
2018/08/01	0	0.00	1	21.10	21.10	-1	3,328	-0.03%
2018/07/25	0	0.00	1	20.85	20.70	-1	3,543	-0.03%
2018/07/24	1	20.30	0	0.00	20.60	1	3,579	0.03%
2018/07/19	0	0.00	1	21.15	21.20	-1	3,574	-0.03%
2018/07/13	0	0.00	6	21.98	21.90	-6	3,682	-0.16%
2018/06/29	1	21.65	0	0.00	22.00	1	3,887	0.03%
2018/06/25	4	21.90	0	0.00	21.95	4	3,983	0.10%
2018/06/22	0	0.00	1	22.50	22.35	-1	3,980	-0.03%
2018/06/20	1	23.15	0	0.00	22.70	1	4,077	0.02%
2018/06/15	1	23.30	18	23.88	23.30	-17	4,109	-0.41%
2018/06/14	5	23.15	0	0.00	23.55	5	3,840	0.13%
2018/06/12	0	0.00	5	23.30	23.25	-5	3,865	-0.13%
2018/06/01	0	0.00	1	23.50	23.40	-1	4,513	-0.02%
2018/05/31	5	23.60	13	23.20	23.00	-8	4,763	-0.17%
2018/05/29	74	23.00	2	23.00	22.80	72	4,869	1.48%
2018/05/24	16	22.60	0	0.00	22.60	16	4,837	0.33%
2018/05/23	5	22.95	0	0.00	22.60	5	4,941	0.10%
2018/05/22	23	23.99	0	0.00	23.00	23	4,946	0.46%
2018/05/21	10	23.35	10	23.20	23.10	0	4,860	0.00%
2018/05/18	12	23.55	1	23.50	23.50	11	4,798	0.23%
2018/05/17	16	23.95	6	23.95	24.00	10	4,747	0.21%
2018/05/15	3	22.95	0	0.00	22.55	3	4,409	0.07%
2018/05/09	0	0.00	1	22.40	22.20	-1	4,574	-0.02%
2018/05/07	1	22.00	5	21.98	22.00	-4	4,717	-0.08%
2018/05/04	12	22.44	1	22.80	22.40	11	4,749	0.23%
2018/05/02	1	22.00	0	0.00	21.85	1	4,773	0.02%
2018/04/26	1	20.40	0	0.00	20.00	1	5,019	0.02%
2018/04/19	1	21.35	0	0.00	21.35	1	5,381	0.02%
2018/04/18	0	0.00	1	21.90	21.30	-1	5,416	-0.02%
2018/04/16	8	22.56	0	0.00	22.00	8	5,745	0.14%
2018/04/12	1	23.60	11	23.42	23.30	-10	6,392	-0.16%
2018/04/11	0	0.00	1	23.00	22.90	-1	6,442	-0.02%
2018/04/09	10	22.05	0	0.00	22.10	10	6,857	0.15%
2018/04/03	1	21.80	0	0.00	22.00	1	7,239	0.01%
2018/03/30	0	0.00	1	22.00	22.00	-1	8,196	-0.01%
2018/03/29	1	21.65	13	21.75	21.65	-12	8,384	-0.14%
2018/03/26	1	22.40	0	0.00	22.70	1	8,541	0.01%
2018/03/23	6	22.29	1	22.85	22.30	5	8,559	0.06%
2018/03/21	17	24.21	0	0.00	24.20	17	8,472	0.20%
2018/03/20	7	23.89	3	23.85	23.65	4	8,406	0.05%
2018/03/12	100	25.90	100	25.08	25.10	0	8,343	0.00%
2018/03/09	201	25.60	200	25.18	25.25	1	8,241	0.01%	大買/大賣/
2018/03/08	100	24.65	101	24.82	25.55	-1	8,076	-0.01%	大賣/
2018/03/07	200	25.61	201	24.22	24.10	-1	7,887	-0.01%	大買/大賣/
2018/03/06	108	24.19	109.5	24.71	25.00	-1.5	7,555	-0.02%	大買/大賣/
2018/03/05	6	23.36	2	23.08	23.30	4	7,214	0.06%
2018/03/01	1	21.65	1	21.55	21.55	0	7,066	0.00%
2018/02/27	1	22.20	0	0.00	21.65	1	7,081	0.01%
2018/02/26	1	22.35	0	0.00	22.10	1	7,122	0.01%
2018/02/23	2	22.83	0	0.00	22.60	2	7,427	0.03%
2018/02/07	3	22.00	0	0.00	21.10	3	7,368	0.04%
2018/02/05	2	22.65	3	22.58	23.00	-1	7,230	-0.01%
2018/02/02	1	22.10	1	22.75	23.05	0	7,178	0.00%
2018/02/01	1	22.30	0	0.00	22.00	1	7,106	0.01%
2018/01/31	2	22.25	0	0.00	22.45	2	7,059	0.03%
2018/01/30	5	22.05	0	0.00	21.90	5	6,979	0.07%
2018/01/29	6	23.12	0	0.00	23.35	6	6,871	0.09%
2018/01/26	1	23.70	0	0.00	23.50	1	6,808	0.01%
2018/01/25	1	24.95	1	24.20	24.20	0	6,743	0.00%
2018/01/24	2	23.90	0	0.00	24.00	2	6,615	0.03%
2018/01/23	6	24.50	0	0.00	24.00	6	6,549	0.09%
2018/01/22	0	0.00	2	24.65	24.65	-2	6,448	-0.03%
2018/01/18	2	23.45	0	0.00	23.20	2	6,251	0.03%
2018/01/17	7	23.63	0.1	23.50	23.60	6.9	6,174	0.11%
2018/01/16	2	24.15	10	24.30	24.10	-8	6,093	-0.13%
2018/01/15	5	24.00	0	0.00	24.10	5	5,959	0.08%
2018/01/11	13	24.27	10	24.45	24.40	3	5,785	0.05%
2018/01/10	2	25.15	5	25.66	25.40	-3	5,614	-0.05%
2018/01/09	14	24.24	8	24.98	25.00	6	5,404	0.11%
2018/01/08	9	24.37	28	26.15	24.15	-19	5,228	-0.36%
2018/01/05	5	23.80	0	0.00	24.00	5	4,691	0.11%
2018/01/04	5	24.11	5	24.16	24.30	0	4,591	0.00%
2018/01/03	13	23.78	20	24.38	24.00	-7	4,367	-0.16%
2018/01/02	32.1	21.91	5	22.54	23.15	27.1	4,105	0.66%