光洋科 (1785)-亞東券商分點個股進出

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
67.5
漲跌
▼1.5
漲幅
-2.17%
成交量
54,422張
產業
上櫃其他電子類股▼0.13%
764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－亞東券商分點個股進出

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

亞東券商分點個股進出
亞東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
2024/06/26	15.7	68.13	7	67.60	67.50	8.7	16,665	0.05%
2024/06/25	24	64.97	62.3	67.71	69.00	-38.3	16,317	-0.23%
2024/06/24	76.2	67.84	29	68.57	66.50	47.2	14,978	0.32%
2024/06/21	9	62.78	45.2	62.25	66.20	-36.2	13,527	-0.27%
2024/06/20	31	60.01	23	59.81	60.20	8	12,674	0.06%
2024/06/19	33	58.68	8	59.14	58.00	25	12,249	0.20%
2024/06/18	0	0.00	1	57.30	56.60	-1	11,938	-0.01%
2024/06/14	7	53.17	4	52.70	52.20	3	11,714	0.03%
2024/06/13	1	52.50	39	52.29	53.40	-38	11,331	-0.34%
2024/06/12	1	48.55	1	48.20	48.55	0	10,444	0.00%
2024/06/11	6	48.58	0	0.00	48.75	6	10,450	0.06%
2024/06/07	3	49.27	10	49.26	49.45	-7	10,442	-0.07%
2024/06/06	0	0.00	2	47.70	47.75	-2	10,370	-0.02%
2024/06/05	2	48.03	0	0.00	47.75	2	10,350	0.02%
2024/06/04	2	49.45	2	49.73	48.90	0	10,442	0.00%
2024/06/03	17.6	49.07	17	49.31	48.85	0.6	10,868	0.01%
2024/05/31	1	49.30	3	50.05	49.75	-2	10,827	-0.02%
2024/05/30	6	50.97	1	50.90	50.40	5	10,703	0.05%
2024/05/29	1	50.30	20	50.58	50.30	-19	10,433	-0.18%
2024/05/28	2	48.43	2.1	48.77	48.15	-0.1	10,051	0.00%
2024/05/27	5	47.65	0	0.00	47.65	5	9,949	0.05%
2024/05/24	0	0.00	0	46.60	46.70	0	9,928	0.00%
2024/05/23	4	47.03	2	47.25	47.10	2	9,946	0.02%
2024/05/22	0	0.00	2	47.80	47.80	-2	9,843	-0.02%
2024/05/21	4	46.36	10	46.03	46.95	-6	9,706	-0.06%
2024/05/20	4	44.63	2	45.13	44.50	2	9,498	0.02%
2024/05/17	1	43.80	0	0.00	43.80	1	9,342	0.01%
2024/05/16	4	45.14	1	45.65	44.90	3	9,325	0.03%
2024/05/14	0	0.00	2	44.20	44.00	-2	9,650	-0.02%
2024/05/13	2	43.85	0	0.00	44.20	2	9,630	0.02%
2024/05/08	0	0.00	1	44.40	44.45	-1	9,508	-0.01%
2024/05/07	4	42.58	0	0.00	42.80	4	9,450	0.04%
2024/05/06	1	42.80	0	0.00	43.15	1	9,433	0.01%
2024/05/03	4	44.10	0	0.00	43.40	4	9,391	0.04%
2024/05/02	1	44.30	0	0.00	44.70	1	9,343	0.01%
2024/04/30	3	44.58	0	0.00	44.50	3	9,349	0.03%
2024/04/29	0	0.00	0	44.35	45.00	0	9,405	0.00%
2024/04/26	1	44.45	0	0.00	44.40	1	9,390	0.01%
2024/04/25	2	44.28	2	44.35	44.40	0	9,368	0.00%
2024/04/24	2	45.00	0	0.00	45.10	2	9,332	0.02%
2024/04/23	2	44.15	2	44.70	44.15	0	9,307	0.00%
2024/04/22	2	45.28	0	0.00	44.20	2	9,274	0.02%
2024/04/19	1	46.50	0	0.00	46.25	1	9,165	0.01%
2024/04/18	2	47.70	0	0.00	47.80	2	8,999	0.02%
2024/04/17	1	47.70	2	48.80	48.95	-1	8,892	-0.01%
2024/04/16	1	49.20	1	47.30	47.30	0	8,740	0.00%
2024/04/15	11	50.00	22	51.33	48.75	-11	8,511	-0.13%
2024/04/12	11	48.80	1	48.90	48.75	10	8,019	0.12%
2024/04/11	0	0.00	10	48.05	48.10	-10	7,909	-0.13%
2024/04/09	4	49.63	2	49.90	49.60	2	7,656	0.03%
2024/04/08	1	48.70	2	47.65	48.70	-1	7,433	-0.01%
2024/04/03	13	47.31	15	47.55	47.90	-2	7,262	-0.03%
2024/04/02	2	48.05	0	48.50	47.85	2	7,177	0.03%
2024/04/01	1	49.00	0	0.00	48.55	1	7,064	0.01%
2024/03/29	2	49.25	0	0.00	49.55	2	6,895	0.03%
2024/03/28	21	50.91	3	52.10	49.55	18	6,529	0.28%
2024/03/27	11	49.84	2	48.28	50.10	9	5,985	0.15%
2024/03/26	4	49.60	2	48.25	47.40	2	5,732	0.03%
2024/03/21	7.2	51.57	12.1	51.24	50.00	-4.9	5,201	-0.09%
2024/03/20	5.3	49.53	9	49.63	49.55	-3.7	4,624	-0.08%
2024/03/19	3	45.98	2	46.40	46.25	1	3,990	0.03%
2024/03/18	0	44.50	0	0.00	44.95	0	3,809	0.00%
2024/03/14	0	0.00	1	43.30	44.25	-1	3,720	-0.03%
2024/03/12	0	0.00	2	43.60	43.70	-2	3,626	-0.06%
2024/03/11	13	43.13	0	0.00	42.90	13	3,608	0.36%
2024/03/08	8	43.93	0	0.00	44.00	8	3,594	0.22%
2024/03/07	3	47.85	1	46.30	46.20	2	3,465	0.06%
2024/03/06	1	44.80	0	0.00	45.90	1	2,950	0.03%
2024/03/05	0	0.00	2	45.05	44.85	-2	2,880	-0.07%
2024/03/04	3	45.12	3	45.05	45.30	0	2,797	0.00%
2024/03/01	3	43.82	0	0.00	43.90	3	2,656	0.11%
2024/02/29	2	43.70	4	44.04	44.25	-2	2,641	-0.08%
2024/02/27	3.5	43.49	4	43.43	43.40	-0.5	2,606	-0.02%
2024/02/26	14	44.06	5	44.44	44.50	9	2,614	0.34%
2024/02/23	4	42.80	0	0.00	42.65	4	2,586	0.15%
2024/02/22	13	43.90	3	43.88	43.35	10	2,538	0.39%
2024/02/21	3.5	44.10	3	44.45	44.50	0.5	2,499	0.02%
2024/02/20	1	43.65	0	0.00	43.50	1	2,392	0.04%
2024/02/19	3	43.52	0	0.00	43.35	3	2,339	0.13%
2024/02/16	3	43.52	2	44.90	44.15	1	2,236	0.04%
2024/02/05	5	38.87	1	39.00	39.00	4	1,781	0.22%
2024/02/02	5	39.05	0	0.00	39.05	5	1,805	0.28%
2024/01/31	0	0.00	0	39.60	39.45	0	1,862	0.00%
2024/01/29	0	0.00	3	40.55	40.05	-3	2,053	-0.15%
2024/01/26	0	0.00	1	40.00	40.20	-1	2,018	-0.05%
2024/01/25	0	0.00	0	39.80	39.75	0	2,014	0.00%
2024/01/24	0	0.00	0	40.20	40.05	0	2,009	0.00%
2024/01/22	0	0.00	2	39.15	38.75	-2	2,115	-0.09%
2024/01/18	0	37.13	0	0.00	37.10	0	2,191	0.00%
2024/01/17	0.1	37.50	0	0.00	37.10	0.1	2,362	0.00%
2024/01/12	0	38.25	2	37.95	37.95	-2	2,836	-0.07%
2024/01/08	2	38.35	0	0.00	38.05	2	2,972	0.07%
2024/01/05	0	38.45	0	0.00	38.30	0	2,978	0.00%
2024/01/03	1	38.40	0	0.00	38.65	1	3,031	0.03%
2023/12/29	0	38.95	0	0.00	38.85	0	3,022	0.00%
2023/12/26	1	38.95	0	0.00	39.00	1	2,994	0.03%
2023/12/25	0	38.95	0	0.00	38.80	0	2,992	0.00%
2023/12/22	0	38.95	0	0.00	38.85	0	2,995	0.00%
2023/12/18	1.1	39.78	0	0.00	39.40	1.1	2,978	0.04%
2023/12/15	1	40.20	0	0.00	40.10	1	2,964	0.03%
2023/12/06	1	39.30	0	0.00	39.35	1	2,924	0.03%
2023/12/05	1	40.40	1	39.90	39.90	0	2,901	0.00%
2023/12/04	0	0.00	6	41.28	41.25	-6	2,848	-0.21%
2023/11/29	0	0.00	5	40.80	40.30	-5	2,772	-0.18%
2023/11/24	0	0.00	1	41.40	40.70	-1	2,759	-0.04%
2023/11/22	0	0.00	1	40.95	41.15	-1	2,657	-0.04%
2023/11/20	2	40.40	4	40.71	40.55	-2	2,567	-0.08%
2023/11/16	0	39.40	0	0.00	39.60	0	2,493	0.00%
2023/11/14	0	0.00	4	39.33	39.25	-4	2,516	-0.16%
2023/11/09	3	38.95	0	0.00	39.05	3	2,462	0.12%
2023/11/08	2	39.50	0	0.00	39.35	2	2,489	0.08%
2023/11/07	6	40.17	0	0.00	40.05	6	2,471	0.24%
2023/11/06	5	40.90	11	40.63	40.80	-6	2,458	-0.24%
2023/11/03	3	39.15	2	39.45	39.45	1	2,315	0.04%
2023/11/02	2	39.10	2	39.20	39.10	0	2,323	0.00%
2023/11/01	2	38.88	1	39.25	39.25	1	2,389	0.04%
2023/10/31	6	39.63	6	39.31	39.10	0	2,725	0.00%
2023/10/30	1	40.80	3	40.25	40.80	-2	3,481	-0.06%
2023/10/27	1	39.55	1	39.85	39.40	0	3,366	0.00%
2023/10/26	2	39.75	5	40.01	40.00	-3	3,376	-0.09%
2023/10/25	3	40.27	17	40.39	40.20	-14	3,416	-0.41%
2023/10/24	3	39.73	3	39.20	39.20	0	3,341	0.00%
2023/10/23	17	39.79	7	39.74	39.70	10	3,298	0.30%
2023/10/20	3	38.62	3	39.65	39.65	0	3,099	0.00%
2023/10/19	1	38.85	1	38.80	38.80	0	2,914	0.00%
2023/10/18	0	0.00	1	38.05	38.05	-1	2,917	-0.03%
2023/10/17	0	0.00	2	38.50	38.60	-2	2,897	-0.07%
2023/10/16	7	38.89	2	38.63	38.40	5	2,903	0.17%
2023/10/12	0	0.00	2	38.05	38.05	-2	2,888	-0.07%
2023/10/11	4	37.59	3	38.00	37.40	1	2,880	0.03%
2023/10/06	2	37.20	2	37.40	37.25	0	2,887	0.00%
2023/10/04	2	36.58	0	0.00	36.60	2	3,077	0.06%
2023/09/20	4	37.39	2	37.30	37.20	2	3,509	0.06%
2023/09/19	2	37.98	1	38.10	37.65	1	3,713	0.03%
2023/09/18	2	38.00	4	38.15	37.85	-2	3,821	-0.05%
2023/09/14	2	37.90	0	0.00	37.75	2	3,806	0.05%
2023/09/12	0	0.00	2	37.30	37.20	-2	3,819	-0.05%
2023/09/08	4	36.95	2	37.20	37.00	2	3,914	0.05%
2023/09/05	2	37.55	0	0.00	37.65	2	4,174	0.05%
2023/09/04	1	37.60	3	37.38	37.60	-2	4,203	-0.05%
2023/09/01	2	37.00	0	0.00	37.25	2	4,357	0.05%
2023/08/31	2	36.85	12	37.42	37.50	-10	4,358	-0.23%
2023/08/25	2	36.03	8	36.29	36.30	-6	4,386	-0.14%
2023/08/24	2	36.05	4	36.08	36.00	-2	4,386	-0.05%
2023/08/23	15	35.37	32	35.62	35.65	-17	4,403	-0.39%
2023/08/22	7	35.54	2	35.80	35.50	5	4,505	0.11%
2023/08/21	3	35.45	0	0.00	35.45	3	4,624	0.06%
2023/08/18	4	36.20	2	38.40	35.60	2	4,850	0.04%
2023/08/17	0	0.00	3	35.50	35.90	-3	4,859	-0.06%
2023/08/16	3	34.70	3	35.25	35.15	0	4,911	0.00%
2023/08/15	0	0.00	4	35.55	35.50	-4	4,916	-0.08%
2023/08/14	5	35.00	0	0.00	35.00	5	4,906	0.10%
2023/08/11	0.1	36.80	0	0.00	36.40	0.1	4,859	0.00%
2023/08/10	8	37.08	11	37.52	37.10	-3	4,828	-0.06%
2023/08/09	11	37.22	0	0.00	37.15	11	4,791	0.23%
2023/08/07	0	0.00	1	37.30	37.55	-1	4,735	-0.02%
2023/08/04	9	37.51	0	0.00	37.25	9	4,646	0.19%
2023/08/02	2	40.60	20	40.48	41.35	-18	4,297	-0.42%
2023/07/31	0	0.00	0	38.05	37.60	0	3,499	0.00%
2023/07/28	10	37.85	0.1	37.80	37.80	9.9	3,457	0.29%
2023/07/25	2	36.15	2	36.10	36.15	0	3,276	0.00%
2023/07/24	1	35.85	0	0.00	35.60	1	3,270	0.03%
2023/07/21	4	36.95	0	0.00	36.60	4	3,243	0.12%
2023/07/19	3	37.07	0	0.00	37.00	3	3,239	0.09%
2023/07/18	2	38.40	0	0.00	38.20	2	3,235	0.06%
2023/07/12	1.1	38.94	0	38.95	38.50	1.1	3,227	0.03%
2023/07/11	5	39.45	1	39.70	39.15	4	3,190	0.13%
2023/07/10	0	0.00	6	40.38	40.95	-6	3,058	-0.20%
2023/07/07	0	0.00	1	39.70	39.20	-1	2,909	-0.03%
2023/07/06	5	39.50	0	39.20	39.45	5	2,912	0.17%
2023/07/04	0	0.00	1	38.85	38.85	-1	2,846	-0.04%
2023/06/28	1	39.10	1	38.45	38.45	0	2,804	0.00%
2023/06/27	7	39.65	1	40.80	38.95	6	2,766	0.22%
2023/06/26	4	39.24	6	39.38	39.45	-2	2,568	-0.08%
2023/06/20	2	38.35	0	0.00	38.25	2	2,489	0.08%
2023/06/15	0	0.00	1	39.20	39.20	-1	2,546	-0.04%
2023/06/13	1	39.25	3	39.28	39.10	-2	2,512	-0.08%
2023/06/09	1	38.55	0	0.00	38.35	1	2,359	0.04%
2023/06/08	3	38.77	0	0.00	38.55	3	2,348	0.13%
2023/06/07	3	39.13	2	38.93	39.25	1	2,324	0.04%
2023/05/26	3	37.82	0	0.00	37.55	3	2,113	0.14%
2023/05/25	1	39.05	4	38.95	38.85	-3	2,011	-0.15%
2023/05/23	1	37.90	1	38.00	37.85	0	1,676	0.00%
2023/05/22	1	37.60	2	37.58	37.60	-1	1,632	-0.06%
2023/05/19	4	36.48	0	0.00	36.60	4	1,581	0.25%
2023/05/18	0	0.00	2	36.25	36.05	-2	1,573	-0.13%
2023/05/15	2	35.40	0	0.00	35.90	2	1,587	0.13%
2023/05/12	1	35.60	0	0.00	35.55	1	1,599	0.06%
2023/05/05	0	0.00	5	37.32	37.10	-5	1,907	-0.26%
2023/05/04	2	36.20	0	0.00	36.20	2	2,045	0.10%
2023/04/24	1	35.75	0	0.00	35.75	1	2,071	0.05%
2023/04/18	0	0.00	1	38.45	37.75	-1	2,022	-0.05%
2023/04/17	0	0.00	4	37.95	37.95	-4	1,985	-0.20%
2023/04/14	1	37.65	2	37.40	37.20	-1	1,949	-0.05%
2023/04/10	0	37.15	4	37.05	37.10	-4	1,866	-0.21%
2023/04/07	0	0.00	1	37.00	37.30	-1	1,861	-0.05%
2023/04/06	1	37.00	1	37.85	36.75	0	1,842	0.00%
2023/03/30	0	0.00	0	36.50	36.30	0	1,809	0.00%
2023/03/28	1	36.35	0	36.70	36.40	1	1,827	0.05%
2023/03/27	0	37.05	0	0.00	36.90	0	1,819	0.00%
2023/03/24	0	0.00	3	37.27	37.05	-3	1,822	-0.16%
2023/03/23	0	36.96	1	37.00	36.85	-1	1,803	-0.06%
2023/03/22	4	36.30	0	0.00	36.35	4	1,784	0.22%
2023/03/21	4	36.94	1	37.55	36.75	3	1,759	0.17%
2023/03/20	0	0.00	4	36.51	36.55	-4	1,723	-0.23%
2023/03/17	2	35.80	0	0.00	35.30	2	1,717	0.12%
2023/03/16	1	35.95	0	0.00	35.95	1	1,702	0.06%
2023/03/14	1	36.10	0	0.00	36.10	1	1,768	0.06%
2023/03/10	1	36.65	0	0.00	36.60	1	1,753	0.06%
2023/03/02	2	36.35	2	36.50	36.40	0	1,807	0.00%
2023/02/24	0	0.00	2	37.45	37.00	-2	1,906	-0.10%
2023/02/22	2	36.85	0	0.00	36.90	2	1,940	0.10%
2023/02/10	0	0.00	2	37.15	37.00	-2	2,397	-0.08%
2023/02/09	1	37.60	0	0.00	37.60	1	2,389	0.04%
2023/02/07	0	0.00	0.1	37.60	37.60	-0.1	2,297	0.00%
2023/02/06	0	0.00	0.3	38.20	38.35	-0.3	2,263	-0.01%
2023/02/03	2	38.65	18	38.89	38.95	-16	2,222	-0.72%
2023/02/02	10	37.82	7	37.80	37.60	3	2,048	0.15%
2023/02/01	3	35.63	3	35.60	35.70	0	1,844	0.00%
2023/01/31	0	0.00	8	34.23	34.65	-8	1,806	-0.44%
2023/01/30	0	0.00	2	33.95	33.75	-2	1,779	-0.11%
2023/01/13	8	33.33	0	0.00	33.20	8	1,776	0.45%
2023/01/12	0	0.00	11	33.66	33.65	-11	1,767	-0.62%
2023/01/09	1	33.35	2	33.40	33.45	-1	1,767	-0.06%
2023/01/06	6	33.00	0	0.00	33.10	6	1,765	0.34%
2023/01/05	2	33.25	11	33.35	33.25	-9	1,781	-0.51%
2023/01/04	2	32.45	2	32.50	32.45	0	1,767	0.00%
2022/12/28	3	32.28	0	0.00	32.00	3	1,787	0.17%
2022/12/26	0	32.20	0	0.00	32.20	0	1,813	0.00%
2022/12/23	2	32.43	0	0.00	32.45	2	1,833	0.11%
2022/12/22	0	0.00	3	32.92	32.95	-3	1,857	-0.16%
2022/12/20	2.1	32.59	0	0.00	31.90	2.1	1,993	0.11%
2022/12/19	0	0.00	2	32.85	32.80	-2	2,017	-0.10%
2022/12/13	3	32.97	2	33.15	32.90	1	2,045	0.05%
2022/12/12	1	32.90	0	0.00	33.50	1	2,078	0.05%
2022/12/07	2	34.30	0	0.00	33.65	2	2,169	0.09%
2022/12/06	10	34.79	2	35.45	34.45	8	2,152	0.37%
2022/12/05	0	0.00	6	35.23	35.25	-6	2,061	-0.29%
2022/12/01	0	0.00	4	34.43	34.10	-4	1,991	-0.20%
2022/11/25	21	33.52	20	33.25	33.25	1	1,943	0.05%
2022/11/24	12	33.72	10	33.80	33.80	2	1,934	0.10%
2022/11/21	2	33.50	1	33.45	33.45	1	1,798	0.06%
2022/11/18	1.1	34.21	1	34.15	33.40	0.1	1,786	0.01%
2022/11/17	2	34.20	2	34.40	34.25	0	1,754	0.00%
2022/11/16	19	34.72	3	34.83	35.00	16	1,701	0.94%
2022/11/15	1	31.95	12	32.85	34.45	-11	1,502	-0.73%
2022/11/14	0	0.00	4	31.25	31.35	-4	1,397	-0.29%
2022/10/28	1	27.50	0	0.00	27.70	1	1,482	0.07%
2022/10/27	0	0.00	2	27.85	27.90	-2	1,516	-0.13%
2022/10/26	2	27.55	1	27.10	27.10	1	1,520	0.07%
2022/10/13	0	0.00	1	28.15	27.70	-1	1,560	-0.06%
2022/10/06	0	0.00	1	31.00	30.95	-1	1,560	-0.06%
2022/10/03	0	0.00	2	30.10	29.90	-2	1,646	-0.12%
2022/09/30	1	28.90	3	29.83	29.90	-2	1,643	-0.12%
2022/09/29	2	29.88	3	29.60	29.60	-1	1,643	-0.06%
2022/09/28	2	30.45	0	0.00	29.30	2	1,639	0.12%
2022/09/27	1	32.35	0	0.00	32.50	1	1,522	0.07%
2022/09/26	1	33.39	1	33.15	32.90	0	1,518	0.00%
2022/09/23	1	34.95	0	0.00	35.05	1	1,523	0.07%
2022/09/22	0	0.00	1	35.50	35.50	-1	1,530	-0.07%
2022/09/20	1	35.95	0	0.00	36.25	1	1,535	0.07%
2022/09/19	18	36.88	14	36.41	36.25	4	1,536	0.26%
2022/09/16	6	38.15	23	38.44	38.05	-17	1,501	-1.13%
2022/09/15	0.1	36.26	0	0.00	36.10	0.1	1,391	0.01%
2022/09/13	2	36.85	0	0.00	36.80	2	1,425	0.14%
2022/09/12	0.1	37.25	4	36.96	37.25	-4	1,469	-0.27%
2022/09/08	0	0.00	2	36.20	36.45	-2	1,499	-0.13%
2022/09/07	2	35.80	2	35.80	35.70	0	1,527	0.00%
2022/09/06	4	36.65	0.1	37.20	36.65	3.9	1,524	0.26%
2022/09/05	4	37.09	0	0.00	36.95	4	1,552	0.26%
2022/09/02	4	37.60	0	0.00	37.60	4	1,568	0.25%
2022/09/01	0	0.00	1	38.40	38.30	-1	1,566	-0.06%
2022/08/31	3	38.70	0	0.00	38.80	3	1,577	0.19%
2022/08/30	0	0.00	1	38.35	38.35	-1	1,590	-0.06%
2022/08/29	0	0.00	2	38.00	38.00	-2	1,615	-0.12%
2022/08/25	1	38.55	14	38.68	38.55	-13	1,711	-0.76%
2022/08/23	1	37.65	0	0.00	37.90	1	1,794	0.06%
2022/08/22	14	38.37	0	0.00	38.30	14	1,819	0.77%
2022/08/19	0	0.00	6	39.03	39.15	-6	1,818	-0.33%
2022/08/18	6	38.49	0	0.00	38.40	6	1,800	0.33%
2022/08/17	3	39.02	1	38.85	39.00	2	1,792	0.11%
2022/08/16	2	38.63	0	0.00	38.70	2	1,778	0.11%
2022/08/15	1	39.05	7	38.91	39.05	-6	1,768	-0.34%
2022/08/09	0	0.00	10	37.35	37.55	-10	1,726	-0.58%
2022/08/08	0	0.00	10	36.39	36.75	-10	1,724	-0.58%
2022/08/05	10	35.90	0	0.00	35.95	10	1,727	0.58%
2022/08/04	4	34.51	2	35.15	35.40	2	1,793	0.11%
2022/08/03	0	35.60	0	0.00	35.40	0	1,834	0.00%
2022/08/02	2.1	36.70	0	0.00	36.75	2.1	1,840	0.11%
2022/08/01	0	0.00	4	37.55	37.60	-4	1,861	-0.21%
2022/07/29	5	37.10	3	37.10	37.10	2	1,873	0.11%
2022/07/27	2	37.68	0	0.00	37.70	2	1,960	0.10%
2022/07/26	0.1	39.00	0	0.00	39.00	0.1	1,979	0.01%
2022/07/25	1	38.85	0	0.00	39.35	1	1,985	0.05%
2022/07/22	4	39.40	2	39.70	39.00	2	2,005	0.10%
2022/07/14	3	37.27	2	37.80	37.95	1	2,257	0.04%
2022/07/13	0	0.00	18	37.63	37.55	-18	2,260	-0.80%
2022/07/12	17	36.18	2	35.45	35.35	15	2,249	0.67%
2022/07/11	5	38.98	0	0.00	38.60	5	2,244	0.22%
2022/07/08	0	0.00	2	40.10	39.90	-2	2,292	-0.09%
2022/07/06	0	38.00	1	37.75	37.75	-1	2,326	-0.04%
2022/07/01	0	0.00	12	38.64	38.50	-12	2,441	-0.49%
2022/06/29	2	42.10	0	0.00	42.10	2	2,445	0.08%
2022/06/28	3	42.65	2	43.05	42.75	1	2,487	0.04%
2022/06/27	10	42.30	4	42.20	42.45	6	2,651	0.23%
2022/06/21	4	41.70	0	0.00	41.70	4	2,757	0.15%
2022/06/20	0.1	41.00	2	40.80	40.55	-1.9	2,785	-0.07%
2022/06/17	3	42.50	0	0.00	42.65	3	2,810	0.11%
2022/06/16	9	44.04	0	0.00	43.70	9	2,789	0.32%
2022/06/14	0	44.80	0	0.00	44.70	0	2,789	0.00%
2022/06/06	4	45.50	4	45.90	45.80	0	2,932	0.00%
2022/06/02	15	45.95	0	0.00	45.95	15	3,037	0.49%
2022/05/31	3	47.55	4	47.84	47.95	-1	3,144	-0.03%
2022/05/30	1	48.00	2	47.95	47.85	-1	3,161	-0.03%
2022/05/27	0	0.00	8	47.66	47.70	-8	3,209	-0.25%
2022/05/26	6	46.98	0	0.00	47.10	6	3,303	0.18%
2022/05/25	2	47.00	2	47.15	47.00	0	3,471	0.00%
2022/05/20	2	46.85	2	47.15	47.30	0	5,033	0.00%
2022/05/19	2	46.15	6	46.68	46.90	-4	5,313	-0.08%
2022/05/18	0	0.00	2	47.30	47.20	-2	5,367	-0.04%
2022/05/17	4	46.80	11	46.55	46.80	-7	5,381	-0.13%
2022/05/16	4	45.85	6	46.30	45.85	-2	5,411	-0.04%
2022/05/13	1	45.60	0	0.00	45.55	1	5,443	0.02%
2022/05/12	11	46.00	6	45.20	45.00	5	5,589	0.09%
2022/05/11	16.1	47.39	2	47.60	47.35	14.1	5,564	0.25%
2022/05/10	2	48.40	0	0.00	48.95	2	5,566	0.04%
2022/05/09	7	48.91	0	0.00	48.30	7	5,703	0.12%
2022/05/06	4	49.55	0	0.00	49.60	4	5,743	0.07%
2022/05/05	0	0.00	18	50.26	50.50	-18	5,803	-0.31%
2022/05/04	0	0.00	8.1	49.22	49.30	-8.1	5,755	-0.14%
2022/05/03	2	48.20	0	0.00	48.40	2	5,759	0.03%
2022/04/29	0	0.00	2	49.50	49.00	-2	5,825	-0.03%
2022/04/28	0	0.00	20	48.97	49.00	-20	5,840	-0.34%
2022/04/27	10	48.06	6	48.48	48.40	4	5,824	0.07%
2022/04/26	0	0.00	8	49.38	49.30	-8	5,785	-0.14%
2022/04/25	16	49.11	0	0.00	49.30	16	5,812	0.28%
2022/04/22	0	0.00	34	51.08	51.00	-34	5,753	-0.59%
2022/04/21	20	50.04	16	50.76	50.20	4	5,684	0.07%
2022/04/20	2	49.90	0	0.00	49.90	2	5,655	0.04%
2022/04/19	10	49.90	4	50.30	49.90	6	5,658	0.11%
2022/04/18	2	49.60	0	0.00	49.70	2	5,681	0.04%
2022/04/15	28	50.33	0	0.00	50.20	28	5,680	0.49%
2022/04/14	2	49.85	28	51.11	51.60	-26	5,704	-0.46%
2022/04/13	0	0.00	6	50.27	50.00	-6	5,700	-0.11%
2022/04/12	6	49.27	4	49.73	49.50	2	5,785	0.03%
2022/04/11	12	50.13	6	50.83	50.50	6	5,866	0.10%
2022/04/08	5	49.90	1	49.95	49.95	4	5,853	0.07%
2022/04/07	28	50.36	10	50.10	49.45	18	6,111	0.29%
2022/04/06	1	51.30	0	0.00	51.70	1	6,120	0.02%
2022/03/31	18	51.24	1	51.10	51.10	17	6,173	0.28%
2022/03/30	16.3	52.29	17	52.01	51.50	-0.7	6,164	-0.01%
2022/03/29	1	51.80	32	51.25	51.60	-31	6,011	-0.52%
2022/03/28	8	50.05	2	50.40	50.40	6	5,977	0.10%
2022/03/25	0	0.00	36	50.88	50.50	-36	6,080	-0.59%
2022/03/24	28	50.31	2	50.40	50.20	26	6,071	0.43%
2022/03/23	4	50.75	6	50.97	50.60	-2	6,072	-0.03%
2022/03/22	6	50.27	21	50.59	50.40	-15	6,054	-0.25%
2022/03/18	2	49.10	2	49.30	48.95	0	6,044	0.00%
2022/03/17	10	49.25	0	0.00	49.05	10	6,112	0.16%
2022/03/15	10	48.35	0	0.00	48.20	10	6,273	0.16%
2022/03/14	12	49.74	0	0.00	49.65	12	6,264	0.19%
2022/03/11	12	50.08	5	50.10	50.10	7	6,312	0.11%
2022/03/10	2	50.30	12	50.80	50.80	-10	6,351	-0.16%
2022/03/09	4	49.21	3	48.30	49.25	1	6,374	0.02%
2022/03/07	31.1	50.32	3	50.10	49.80	28.1	6,689	0.42%
2022/03/04	2	51.30	22	51.96	51.30	-20	6,628	-0.30%
2022/03/02	12	51.12	5	51.70	51.10	7	6,808	0.10%
2022/03/01	8	51.13	2	51.15	51.20	6	6,827	0.09%
2022/02/25	4	51.80	1	51.70	51.80	3	6,866	0.04%
2022/02/24	15	52.77	10	53.75	50.90	5	6,926	0.07%
2022/02/23	5.2	53.17	6	53.68	52.90	-0.8	6,216	-0.01%
2022/02/22	16	52.49	4	53.38	53.40	12	6,018	0.20%
2022/02/21	1	53.00	28	52.33	53.00	-27	6,049	-0.45%
2022/02/18	2	50.60	1	51.40	50.70	1	5,974	0.02%
2022/02/17	14	50.71	2	50.80	50.60	12	6,209	0.19%
2022/02/16	5	50.90	1	51.70	50.90	4	6,871	0.06%
2022/02/14	5	51.72	2	50.60	50.90	3	7,280	0.04%
2022/02/11	0	0.00	50	51.60	51.90	-50	7,317	-0.68%
2022/02/10	3	51.37	0	0.00	51.70	3	7,522	0.04%
2022/02/09	6	51.57	5	51.40	51.80	1	8,019	0.01%
2022/02/08	2	50.15	3	50.33	50.30	-1	8,222	-0.01%
2022/02/07	3	49.70	4	49.38	49.70	-1	8,282	-0.01%
2022/01/24	2	47.00	0	0.00	46.95	2	9,842	0.02%
2022/01/21	0	0.00	2	48.95	48.80	-2	9,837	-0.02%
2022/01/20	0	49.90	0	0.00	49.60	0	9,886	0.00%
2022/01/18	0	0.00	36	49.89	49.90	-36	10,025	-0.36%
2022/01/14	0	0.00	20	49.38	49.10	-20	10,226	-0.20%
2022/01/13	2	49.40	2	49.45	49.45	0	10,366	0.00%
2022/01/12	0	0.00	2	49.40	49.50	-2	10,580	-0.02%
2022/01/11	0	0.00	2	50.00	49.40	-2	10,661	-0.02%
2022/01/10	0	0.00	5	49.50	49.70	-5	10,782	-0.05%
2022/01/07	12	49.29	3	49.20	49.20	9	10,856	0.08%
2022/01/06	3	50.00	4	50.18	50.30	-1	10,853	-0.01%
2022/01/04	0	0.00	1	51.20	51.40	-1	11,045	-0.01%
2022/01/03	0	0.00	2.1	50.50	50.20	-2.1	11,158	-0.02%
2021/12/30	13	51.38	3	51.47	51.10	10	11,530	0.09%
2021/12/29	0	0.00	26	50.26	50.20	-26	11,667	-0.22%
2021/12/28	24	49.50	1	49.40	49.40	23	11,758	0.20%
2021/12/27	1	49.95	21	50.25	49.90	-20	12,157	-0.16%
2021/12/24	22	49.66	0	0.00	49.40	22	12,265	0.18%
2021/12/23	6	49.84	6	50.10	49.85	0	12,426	0.00%
2021/12/22	10	49.64	0	0.00	49.55	10	12,547	0.08%
2021/12/21	0	0.00	6	50.27	50.20	-6	12,615	-0.05%
2021/12/16	33	48.79	3	48.75	48.65	30	12,971	0.23%
2021/12/14	2	48.90	0	0.00	48.70	2	13,938	0.01%
2021/12/13	1	48.45	1	49.45	49.60	0	14,296	0.00%
2021/12/10	5	49.52	0	0.00	49.00	5	14,595	0.03%
2021/12/09	0	0.00	9.4	50.48	50.30	-9.4	14,855	-0.06%
2021/12/08	8	50.03	0	0.00	50.00	8	14,945	0.05%
2021/12/07	5	50.10	0	0.00	50.00	5	14,954	0.03%
2021/12/06	0	0.00	5	50.56	50.60	-5	14,946	-0.03%
2021/12/03	7	49.79	3	50.00	50.00	4	14,982	0.03%
2021/12/02	7	49.99	1	51.00	49.75	6	15,039	0.04%
2021/12/01	7	51.46	10	51.10	50.80	-3	15,171	-0.02%
2021/11/30	23.1	49.07	3	49.17	49.05	20.1	14,883	0.14%
2021/11/29	5	48.54	0	0.00	48.50	5	14,972	0.03%
2021/11/26	6	49.45	25	48.96	49.10	-19	14,967	-0.13%
2021/11/25	2	50.65	0	0.00	50.60	2	14,927	0.01%
2021/11/24	6	50.67	1	50.80	50.80	5	14,935	0.03%
2021/11/23	7	51.97	1	51.60	51.40	6	15,077	0.04%
2021/11/22	5.4	53.89	4	54.58	53.80	1.4	14,934	0.01%
2021/11/19	26	53.19	4	53.45	53.50	22	14,833	0.15%
2021/11/18	10	54.02	1	53.20	52.90	9	14,815	0.06%
2021/11/17	1	56.10	2	56.30	56.20	-1	14,505	-0.01%
2021/11/16	1	55.60	2	56.00	55.70	-1	14,332	-0.01%
2021/11/15	2	54.96	16	57.66	56.70	-14	14,092	-0.10%
2021/11/12	0	0.00	2	54.10	54.10	-2	13,465	-0.01%
2021/11/11	0	0.00	3	52.77	53.00	-3	13,244	-0.02%
2021/11/10	1	51.90	9	51.92	52.30	-8	13,098	-0.06%
2021/11/09	2	50.90	0	0.00	51.40	2	12,967	0.02%
2021/11/08	17	51.59	92	52.36	51.00	-75	12,736	-0.59%
2021/11/05	10	54.65	23	54.46	54.70	-13	12,220	-0.11%
2021/11/04	9	52.72	8	53.20	53.00	1	11,885	0.01%
2021/11/03	17	52.78	6	53.70	52.70	11	11,861	0.09%
2021/11/02	15	54.06	3	53.73	52.80	12	11,705	0.10%
2021/11/01	3	53.01	41	53.54	55.00	-38	11,120	-0.34%
2021/10/29	3	49.95	2	50.25	50.00	1	10,330	0.01%
2021/10/28	8	50.33	0	0.00	50.10	8	10,288	0.08%
2021/10/27	2	50.60	2	50.50	50.60	0	10,257	0.00%
2021/10/26	7	50.50	3	50.80	50.40	4	10,279	0.04%
2021/10/25	2	50.80	0	0.00	51.00	2	10,236	0.02%
2021/10/22	0	52.01	2	52.00	52.10	-2	10,328	-0.02%
2021/10/21	7	52.10	15	51.80	51.20	-8	10,454	-0.08%
2021/10/20	86	52.44	1	52.40	52.50	85	10,387	0.82%
2021/10/19	5	51.70	0	0.00	51.70	5	10,324	0.05%
2021/10/18	3	51.03	3	51.40	51.40	0	10,469	0.00%
2021/10/14	6	49.43	0	0.00	49.40	6	11,074	0.05%
2021/10/13	5	49.95	12	49.28	49.20	-7	11,804	-0.06%
2021/10/12	3	49.90	5	50.14	49.85	-2	12,045	-0.02%
2021/10/08	6	51.70	8	51.56	51.60	-2	12,565	-0.02%
2021/10/07	0	0.00	7	52.41	52.70	-7	13,491	-0.05%
2021/10/06	6	52.03	83	51.62	52.20	-77	13,794	-0.56%
2021/10/05	2	49.75	2	50.20	51.30	0	13,520	0.00%
2021/10/04	22	50.94	5.1	51.07	49.90	17	13,468	0.13%
2021/10/01	7	50.31	2	50.60	50.00	5	13,222	0.04%
2021/09/30	5	50.48	6	50.57	51.20	-1	13,329	-0.01%
2021/09/23	2	50.90	1	50.50	50.30	1	14,114	0.01%
2021/09/22	2	50.20	1	49.85	49.90	1	13,911	0.01%
2021/09/17	11	52.62	21	52.77	51.50	-10	13,682	-0.07%
2021/09/16	3	51.73	8.1	51.76	51.90	-5.1	13,032	-0.04%
2021/09/15	5.1	51.14	0	0.00	51.00	5.1	12,655	0.04%
2021/09/14	11	51.46	7	51.14	51.80	4	12,311	0.03%
2021/09/13	0	0.00	7	50.09	49.80	-7	11,977	-0.06%
2021/09/09	1	48.50	1	48.60	48.90	0	12,059	0.00%
2021/09/08	10.1	48.10	14	47.30	47.30	-3.9	12,285	-0.03%
2021/09/07	10.1	49.04	9	49.16	49.15	1.1	12,480	0.01%
2021/09/06	69.1	50.86	8	49.60	49.50	61	12,502	0.49%
2021/09/03	3	48.75	6	48.68	48.65	-3	12,276	-0.02%
2021/09/02	14	49.02	16	48.91	48.60	-2	12,248	-0.02%
2021/09/01	2	49.65	6	49.94	49.90	-4	12,108	-0.03%
2021/08/31	2	48.45	6	49.28	49.80	-4	12,062	-0.03%
2021/08/30	15	48.31	5	48.60	48.60	10	11,971	0.08%
2021/08/27	6	48.68	4	48.64	48.45	2	11,968	0.02%
2021/08/26	1	48.00	0	0.00	47.55	1	11,751	0.01%
2021/08/24	1	47.60	0	0.00	47.05	1	11,737	0.01%
2021/08/20	0	0.00	2	45.50	45.65	-2	11,844	-0.02%
2021/08/19	1	45.65	4.2	45.77	45.65	-3.2	11,855	-0.03%
2021/08/18	2	45.28	3	45.55	45.70	-1	11,853	-0.01%
2021/08/17	2	44.70	6.2	45.34	44.95	-4.2	11,930	-0.03%
2021/08/16	0	0.00	0.1	44.30	44.80	-0.1	11,933	0.00%
2021/08/13	6	45.44	4	45.96	45.40	2	11,922	0.02%
2021/08/12	2	46.30	0	0.00	46.45	2	11,946	0.02%
2021/08/11	3	46.10	4.2	46.71	46.10	-1.2	12,070	-0.01%
2021/08/10	0	0.00	2	46.35	46.35	-2	12,156	-0.02%
2021/08/09	9	46.57	2	47.38	46.25	7	12,326	0.06%
2021/08/06	5.4	48.29	4	48.43	48.00	1.4	12,349	0.01%
2021/08/05	1	47.85	0	0.00	47.90	1	12,478	0.01%
2021/08/04	0	0.00	1	48.05	47.80	-1	12,774	-0.01%
2021/08/02	1	47.90	0	0.00	47.90	1	12,989	0.01%
2021/07/30	7	47.28	6	47.32	47.00	1	13,079	0.01%
2021/07/29	1	47.20	3	47.10	47.65	-2	13,135	-0.02%
2021/07/28	3	46.05	8	47.10	47.00	-5	13,279	-0.04%
2021/07/27	14	49.23	3	49.85	48.60	11	13,399	0.08%
2021/07/26	3	50.87	7	50.86	51.00	-4	13,505	-0.03%
2021/07/23	1	50.80	2	50.95	51.20	-1	13,593	-0.01%
2021/07/22	5	50.20	21	50.61	50.30	-16	13,704	-0.12%
2021/07/21	13	52.64	10	52.55	50.70	3	13,843	0.02%
2021/07/20	30	52.46	7	52.19	52.50	23	14,556	0.16%
2021/07/19	6	52.37	26.1	53.05	52.40	-20.1	14,458	-0.14%
2021/07/16	9	50.77	4	50.40	50.50	5	13,970	0.04%
2021/07/15	10	52.31	33	52.99	51.80	-23	13,812	-0.17%
2021/07/14	28	50.88	30.3	51.28	52.10	-2.3	13,442	-0.02%
2021/07/13	5	48.31	16	48.89	49.10	-11	12,527	-0.09%
2021/07/12	5	46.25	1	46.10	46.30	4	12,177	0.03%
2021/07/08	13	45.77	1	45.45	45.50	12	13,047	0.09%
2021/07/07	12	46.13	2	47.20	46.00	10	13,378	0.07%
2021/07/06	19	48.00	0	0.00	47.20	19	14,115	0.13%
2021/07/05	2	48.35	4.4	49.43	50.30	-2.4	14,311	-0.02%
2021/07/02	0	0.00	3	46.10	45.80	-3	15,458	-0.02%
2021/07/01	2	45.53	3	46.45	45.35	-1	17,436	-0.01%
2021/06/30	0.1	46.25	0	0.00	46.45	0.1	18,379	0.00%
2021/06/29	2	46.65	5	46.36	45.90	-3	18,480	-0.02%
2021/06/28	3.2	45.85	0	0.00	45.95	3.2	18,515	0.02%
2021/06/25	1	46.20	3	46.72	46.15	-2	18,577	-0.01%
2021/06/24	3	45.40	0	0.00	45.50	3	18,572	0.02%
2021/06/22	1	44.75	0	0.00	44.60	1	18,669	0.01%
2021/06/21	4.2	45.23	6	45.55	44.90	-1.8	18,667	-0.01%
2021/06/18	11	46.85	2	46.83	46.50	9	18,622	0.05%
2021/06/17	12	47.33	26.7	47.84	48.10	-14.7	18,526	-0.08%
2021/06/16	17	46.71	65.4	46.83	47.45	-48.4	18,320	-0.26%
2021/06/15	1	44.80	6	46.20	46.90	-5	18,204	-0.03%
2021/06/10	0	0.00	10	45.30	45.25	-10	18,112	-0.06%
2021/06/08	3.1	45.04	0	0.00	45.00	3.1	18,184	0.02%
2021/06/07	1	45.00	0	0.00	45.85	1	18,242	0.01%
2021/06/04	8	45.69	0	0.00	45.50	8	18,284	0.04%
2021/06/03	7	46.88	0	0.00	46.80	7	18,230	0.04%
2021/06/02	0	0.00	1	47.60	47.30	-1	18,235	-0.01%
2021/05/31	3	48.12	6.1	47.66	47.65	-3.1	18,211	-0.02%
2021/05/28	0	0.00	0.1	46.45	46.00	-0.1	18,116	0.00%
2021/05/27	5	44.81	3	45.10	45.30	2	18,180	0.01%
2021/05/26	2	44.83	2	44.90	45.35	0	18,237	0.00%
2021/05/25	0	0.00	1.1	45.93	45.45	-1.1	18,257	-0.01%
2021/05/21	10.1	44.15	1	44.20	44.10	9.1	18,342	0.05%
2021/05/20	1	43.60	0	0.00	42.95	1	18,656	0.01%
2021/05/19	2	44.00	2	44.30	44.40	0	18,664	0.00%
2021/05/18	11	42.05	0.2	42.00	43.20	10.8	18,690	0.06%
2021/05/17	15.1	39.41	7	41.71	39.30	8.1	18,737	0.04%
2021/05/14	3	44.07	0	0.00	43.40	3	18,621	0.02%
2021/05/13	2	44.35	7	44.21	44.00	-5	18,559	-0.03%
2021/05/12	4	45.16	10	43.65	43.75	-6	18,474	-0.03%
2021/05/11	0	0.00	25	48.77	47.90	-25	18,350	-0.14%
2021/05/10	3	51.03	11	51.49	50.90	-8	18,357	-0.04%
2021/05/07	2	50.90	1.1	51.99	52.00	0.9	18,398	0.01%
2021/05/05	1	51.80	1	50.70	50.40	0	18,373	0.00%
2021/05/04	1	49.70	67.1	50.26	49.95	-66.1	18,316	-0.36%
2021/05/03	13	53.41	20	52.66	51.80	-7	18,112	-0.04%
2021/04/29	0	0.00	3	56.57	56.20	-3	17,895	-0.02%
2021/04/28	1	56.00	21	56.80	57.00	-20	17,969	-0.11%
2021/04/27	17	57.89	5	58.90	57.20	12	17,973	0.07%
2021/04/26	86	58.96	35.2	59.28	57.90	50.8	17,932	0.28%
2021/04/23	3	54.20	3	54.90	55.80	0	17,023	0.00%
2021/04/22	2.1	53.37	9	53.64	53.00	-6.9	17,246	-0.04%
2021/04/21	7.2	55.64	2	55.50	55.30	5.2	17,374	0.03%
2021/04/20	9	57.10	2	57.05	56.40	7	17,962	0.04%
2021/04/19	2.1	55.86	3	56.40	56.50	-0.9	17,822	-0.01%
2021/04/16	0	56.80	4	58.05	56.80	-4	17,894	-0.02%
2021/04/15	4	57.60	3	57.60	58.30	1	18,926	0.01%
2021/04/14	9	55.14	15	56.71	56.20	-6	19,774	-0.03%
2021/04/13	7	58.66	16	58.51	56.00	-9	19,127	-0.05%
2021/04/12	30	58.99	11	59.90	58.90	19	18,691	0.10%
2021/04/09	28	58.03	42	57.30	57.30	-14	17,768	-0.08%
2021/04/08	57	58.60	43.1	58.63	58.50	13.9	17,049	0.08%
2021/04/07	50	53.25	79.3	53.51	55.70	-29.3	15,209	-0.19%
2021/04/06	17	49.09	28	49.24	50.70	-11	13,272	-0.08%
2021/04/01	9	46.25	16	46.15	46.10	-7	12,306	-0.06%
2021/03/30	6.1	46.07	0	0.00	45.80	6.1	12,179	0.05%
2021/03/29	11.4	45.61	2	45.80	45.75	9.4	12,107	0.08%
2021/03/26	10.2	44.80	39	45.34	45.55	-28.8	12,100	-0.24%
2021/03/25	5.1	44.37	1	44.80	44.20	4.1	12,107	0.03%
2021/03/24	3.1	45.25	0	0.00	45.05	3.1	12,108	0.03%
2021/03/23	1.3	45.69	12	45.70	45.65	-10.7	12,143	-0.09%
2021/03/22	3	45.95	21	45.97	45.80	-18	12,126	-0.15%
2021/03/19	8	46.10	0	0.00	45.95	8	12,181	0.07%
2021/03/18	1	46.80	6	47.38	46.80	-5	12,178	-0.04%
2021/03/17	1	46.45	4	46.34	46.30	-3	12,148	-0.02%
2021/03/16	2.1	45.70	0	0.00	45.75	2.1	12,224	0.02%
2021/03/15	1	46.30	1	45.75	46.05	0	12,296	0.00%
2021/03/12	5	45.99	2.4	46.21	45.80	2.6	12,346	0.02%
2021/03/11	22	46.40	3	46.45	46.30	19	12,673	0.15%
2021/03/10	1	46.55	3.7	46.88	47.00	-2.7	12,736	-0.02%
2021/03/09	0	0.00	3	45.85	45.75	-3	12,712	-0.02%
2021/03/08	2	46.35	5	47.04	46.25	-3	12,814	-0.02%
2021/03/05	1	45.20	1	45.65	45.70	0	13,134	0.00%
2021/03/04	2	47.25	2	47.75	46.15	0	13,551	0.00%
2021/03/03	7	46.46	4	46.53	47.10	3	13,606	0.02%
2021/03/02	3	47.53	0.3	46.90	46.85	2.7	13,607	0.02%
2021/02/26	1	46.50	8	47.88	48.40	-7	13,529	-0.05%
2021/02/25	54	47.48	2.4	47.52	47.70	51.6	13,563	0.38%
2021/02/24	10	47.11	0	0.00	46.80	10	13,587	0.07%
2021/02/23	2	48.35	1	47.70	47.90	1	13,656	0.01%
2021/02/22	2	47.78	16	48.32	48.60	-14	13,745	-0.10%
2021/02/19	13	45.27	1	45.70	45.70	12	14,229	0.08%
2021/02/18	5	45.77	2.6	46.06	46.00	2.4	14,850	0.02%
2021/02/17	6	44.64	10	44.76	45.30	-4	14,789	-0.03%
2021/02/05	6.2	42.69	4	43.08	42.90	2.2	14,707	0.01%
2021/02/04	1	42.60	2	42.53	42.50	-1	14,995	-0.01%
2021/02/03	15	43.23	11	42.57	42.40	4	15,043	0.03%
2021/02/02	5	43.05	7	43.24	43.20	-2	15,072	-0.01%
2021/02/01	6	41.82	6	42.42	43.40	0	15,060	0.00%
2021/01/29	3	45.28	0	0.00	43.90	3	14,927	0.02%
2021/01/28	1	45.70	4	45.55	45.00	-3	14,845	-0.02%
2021/01/27	1	47.10	0	0.00	46.85	1	14,729	0.01%
2021/01/26	5	47.30	2	47.03	47.15	3	14,693	0.02%
2021/01/25	4	47.94	7	48.04	48.35	-3	14,641	-0.02%
2021/01/22	8	47.78	8	48.30	48.75	0	14,545	0.00%
2021/01/21	23	48.39	11	49.09	47.80	12	14,489	0.08%
2021/01/20	2	48.15	4	48.91	47.75	-2	14,271	-0.01%
2021/01/19	4	49.55	11	50.03	50.00	-7	14,077	-0.05%
2021/01/18	5.1	48.85	14	48.88	49.55	-8.9	13,862	-0.06%
2021/01/15	10	49.41	7	50.90	49.15	3	13,762	0.02%
2021/01/14	5	49.66	32	50.32	50.10	-27	13,352	-0.20%
2021/01/13	27	49.25	37.8	49.78	50.40	-10.8	13,297	-0.08%
2021/01/12	6	46.53	2	47.75	46.25	4	12,807	0.03%
2021/01/11	11	48.48	13	48.70	48.65	-2	12,709	-0.02%
2021/01/08	116	50.03	37	50.74	48.10	79	12,518	0.63%	大買/
2021/01/07	44	47.14	50	48.33	48.75	-6	11,205	-0.05%
2021/01/05	5	44.55	0	0.00	44.90	5	10,164	0.05%
2021/01/04	0	0.00	2	44.88	45.20	-2	10,236	-0.02%
2020/12/30	3	43.52	0	0.00	43.50	3	10,447	0.03%
2020/12/25	1	45.30	0	0.00	44.85	1	10,409	0.01%
2020/12/24	0	0.00	7	44.81	45.00	-7	10,430	-0.07%
2020/12/23	7	43.86	0	0.00	43.85	7	10,466	0.07%
2020/12/22	11	44.51	6	45.32	43.75	5	10,695	0.05%
2020/12/21	1	44.85	1	44.65	44.90	0	10,840	0.00%
2020/12/18	0	0.00	24	44.57	44.45	-24	10,865	-0.22%
2020/12/17	3	43.30	0.6	43.40	43.40	2.4	10,947	0.02%
2020/12/16	0	0.00	2	44.45	44.20	-2	11,040	-0.02%
2020/12/15	3	43.80	2	43.90	43.55	1	11,443	0.01%
2020/12/14	3	44.87	0	0.00	44.90	3	11,588	0.03%
2020/12/11	11	45.19	2	44.80	45.60	9	12,774	0.07%
2020/12/10	10	45.51	4	45.68	45.80	6	12,929	0.05%
2020/12/09	7	47.07	3	47.00	46.90	4	13,201	0.03%
2020/12/08	6	46.83	5	46.84	46.80	1	13,662	0.01%
2020/12/07	40	48.10	19	49.29	47.50	21	14,401	0.15%
2020/12/04	4	47.15	19	47.39	47.60	-15	14,226	-0.11%
2020/12/03	4	46.54	8	46.76	46.60	-4	14,821	-0.03%
2020/12/02	12	47.12	10	47.05	47.00	2	14,954	0.01%
2020/12/01	3	48.03	4	49.08	47.90	-1	14,996	-0.01%
2020/11/30	5	47.61	9	47.74	47.50	-4	14,698	-0.03%
2020/11/27	0	0.00	11	46.27	46.60	-11	14,331	-0.08%
2020/11/26	6	45.68	6	45.98	45.95	0	14,300	0.00%
2020/11/25	6	45.40	7	45.85	45.35	-1	14,366	-0.01%
2020/11/24	18	45.20	4	45.35	45.05	14	14,527	0.10%
2020/11/23	0	0.00	1	46.00	46.00	-1	15,203	-0.01%
2020/11/20	8	46.23	7	46.00	45.90	1	15,209	0.01%
2020/11/19	20	46.84	16.1	47.31	46.80	3.9	15,140	0.03%
2020/11/18	37	47.15	40	48.03	46.55	-3	15,155	-0.02%
2020/11/17	13	46.28	28	46.64	47.25	-15	14,488	-0.10%
2020/11/16	9	44.93	14	45.21	44.90	-5	14,093	-0.04%
2020/11/13	1	45.10	0	0.00	45.15	1	14,087	0.01%
2020/11/12	6	46.07	7	46.32	45.65	-1	14,095	-0.01%
2020/11/11	10	44.74	7	44.97	45.20	3	13,869	0.02%
2020/11/10	5	44.80	19	45.30	44.20	-14	13,909	-0.10%
2020/11/09	9	44.56	31	44.64	44.70	-22	13,870	-0.16%
2020/11/06	8	43.70	1	44.00	43.70	7	13,774	0.05%
2020/11/05	13	43.21	6	43.68	43.60	7	13,815	0.05%
2020/11/04	2	43.50	6	43.55	44.00	-4	13,900	-0.03%
2020/11/03	1	42.75	0	0.00	42.75	1	14,007	0.01%
2020/11/02	5	42.25	4	41.95	42.35	1	14,218	0.01%
2020/10/30	0	0.00	3	43.28	42.75	-3	14,296	-0.02%
2020/10/29	5	43.44	6	43.46	43.80	-1	14,494	-0.01%
2020/10/28	2	44.55	3	44.62	44.15	-1	14,865	-0.01%
2020/10/27	1	44.30	0	0.00	44.40	1	14,978	0.01%
2020/10/26	2	45.35	4	46.05	45.10	-2	15,208	-0.01%
2020/10/23	1	45.60	2	45.60	45.60	-1	15,461	-0.01%
2020/10/22	7	45.14	6	45.31	45.20	1	15,881	0.01%
2020/10/21	6	45.91	5	46.34	45.25	1	16,590	0.01%
2020/10/20	16	45.47	10	45.76	45.00	6	16,924	0.04%
2020/10/19	3	44.10	7	44.24	45.00	-4	17,990	-0.02%
2020/10/16	3	43.38	0	0.00	43.20	3	18,492	0.02%
2020/10/15	0	0.00	4	44.85	44.60	-4	18,748	-0.02%
2020/10/14	6	45.11	3	45.13	45.20	3	19,042	0.02%
2020/10/13	4	44.13	4	44.39	44.10	0	19,334	0.00%
2020/10/12	5	43.94	6	44.13	44.20	-1	19,647	-0.01%
2020/10/08	12	44.58	22	44.48	44.40	-10	20,085	-0.05%
2020/10/07	4	43.23	4	43.21	43.30	0	20,792	0.00%
2020/10/06	5	42.86	0	0.00	43.05	5	21,645	0.02%
2020/10/05	11	42.31	0	0.00	42.15	11	22,185	0.05%
2020/09/30	0	0.00	2	42.35	42.45	-2	22,652	-0.01%
2020/09/29	6	41.85	3	42.30	41.90	3	23,236	0.01%
2020/09/28	3	41.90	0	0.00	42.15	3	24,542	0.01%
2020/09/25	16	41.08	14	41.60	41.10	2	25,757	0.01%
2020/09/24	13	41.93	4	41.71	41.50	9	26,543	0.03%
2020/09/23	3	43.95	1	43.90	43.60	2	27,294	0.01%
2020/09/22	12	44.22	9	44.06	44.05	3	28,013	0.01%
2020/09/21	11	45.76	8	45.56	45.05	3	28,112	0.01%
2020/09/18	12	45.50	7	45.58	45.60	5	28,313	0.02%
2020/09/17	7	44.74	2	44.88	44.85	5	28,397	0.02%
2020/09/16	24	47.51	26	47.60	44.80	-2	28,682	-0.01%
2020/09/15	10	45.01	1	45.60	45.60	9	27,687	0.03%
2020/09/14	2	44.18	3	45.23	45.35	-1	27,735	0.00%
2020/09/11	29	43.95	3	45.35	43.55	26	27,740	0.09%
2020/09/10	6	45.04	8	45.18	45.20	-2	27,334	-0.01%
2020/09/09	1	43.10	0	0.00	43.10	1	26,727	0.00%
2020/09/08	15	43.40	10	43.65	42.00	5	26,769	0.02%
2020/09/07	0	0.00	3	41.93	41.10	-3	26,467	-0.01%
2020/09/04	6	41.10	8	40.74	40.70	-2	26,733	-0.01%
2020/09/03	2	40.50	0	0.00	40.00	2	26,980	0.01%
2020/09/02	1	41.30	0	0.00	40.70	1	27,512	0.00%
2020/09/01	0	0.00	1	41.45	41.45	-1	27,554	0.00%
2020/08/31	5	40.65	0	0.00	40.90	5	28,092	0.02%
2020/08/28	1	42.05	0	0.00	41.95	1	28,500	0.00%
2020/08/27	13	43.20	13	43.27	43.00	0	28,745	0.00%
2020/08/26	3	40.47	1	41.00	40.55	2	28,009	0.01%
2020/08/25	0	0.00	3	41.00	40.55	-3	27,928	-0.01%
2020/08/24	14	39.62	11	39.70	40.95	3	27,802	0.01%
2020/08/21	1	37.65	7	38.14	38.60	-6	27,556	-0.02%
2020/08/20	12	35.87	3	36.05	36.00	9	27,360	0.03%
2020/08/18	1	40.70	2	40.85	40.65	-1	26,969	0.00%
2020/08/17	2	41.68	1	41.60	41.60	1	26,855	0.00%
2020/08/14	9	39.84	0	0.00	40.00	9	26,705	0.03%
2020/08/13	2	41.15	1	41.90	40.80	1	26,553	0.00%
2020/08/12	2	41.95	4	41.30	41.70	-2	26,458	-0.01%
2020/08/11	1	42.00	0	0.00	42.35	1	26,375	0.00%
2020/08/10	1	44.70	5	44.71	43.80	-4	26,238	-0.02%
2020/08/06	1	43.20	2	43.20	43.30	-1	25,941	0.00%
2020/08/05	1	44.90	0	0.00	44.90	1	25,721	0.00%
2020/08/04	3	46.18	3	45.40	45.50	0	25,608	0.00%
2020/08/03	2	45.00	4	45.40	45.00	-2	25,360	-0.01%
2020/07/31	0	0.00	3	43.00	43.50	-3	24,925	-0.01%
2020/07/29	3	42.10	4	42.24	42.05	-1	24,471	0.00%
2020/07/28	25	42.49	19	41.91	42.45	6	24,103	0.02%
2020/07/27	14	43.13	20	43.18	41.30	-6	23,559	-0.03%
2020/07/24	4	46.76	8	46.43	45.25	-4	22,739	-0.02%
2020/07/23	42	48.86	6.9	46.78	46.40	35.1	22,027	0.16%
2020/07/22	1	49.90	8	49.11	48.90	-7	20,659	-0.03%
2020/07/21	23	48.08	23.5	47.48	46.50	-0.5	20,015	0.00%
2020/07/20	34.5	46.39	6	46.87	46.00	28.5	19,641	0.15%
2020/07/17	14	49.43	18	48.71	47.95	-4	19,257	-0.02%
2020/07/16	2	48.60	4	48.98	49.90	-2	18,808	-0.01%
2020/07/15	7	50.04	3	50.00	48.00	4	18,398	0.02%
2020/07/14	16	50.27	1	50.50	49.55	15	17,841	0.08%
2020/07/13	4	50.21	54	49.22	51.70	-50	16,851	-0.30%
2020/07/10	4	48.43	25	47.00	47.00	-21	15,959	-0.13%
2020/07/09	5	49.12	18	49.66	48.00	-13	15,411	-0.08%
2020/07/08	5	50.60	13	50.80	50.40	-8	14,907	-0.05%
2020/07/07	131	52.80	121	50.93	49.55	10	14,327	0.07%	大買/大賣/
2020/07/06	106	48.53	102	50.25	51.20	4	12,979	0.03%	大買/大賣/
2020/07/03	32	44.30	63.8	44.93	46.60	-31.8	11,693	-0.27%
2020/07/02	16	42.26	10	42.17	42.40	6	10,655	0.06%
2020/07/01	16	38.76	5	41.01	39.90	11	9,688	0.11%
2020/06/30	6	37.54	3	37.35	37.50	3	8,861	0.03%
2020/06/29	24	37.43	3	36.93	36.45	21	8,584	0.24%
2020/06/24	1	39.40	2	39.08	39.10	-1	8,190	-0.01%
2020/06/23	5	40.37	1	40.00	40.00	4	7,657	0.05%
2020/06/22	11	40.76	5	40.76	41.35	6	7,114	0.08%
2020/06/19	7	40.91	16	41.16	40.30	-9	6,872	-0.13%
2020/06/18	8	39.42	6	40.25	40.45	2	6,544	0.03%
2020/06/17	4	36.59	10	36.90	37.00	-6	6,123	-0.10%
2020/06/16	1	36.80	1	36.35	36.35	0	5,960	0.00%
2020/06/15	0	0.00	5	35.60	35.80	-5	5,797	-0.09%
2020/06/12	11	34.94	19	34.58	36.50	-8	5,526	-0.14%
2020/06/11	5	33.98	1	33.40	33.45	4	5,069	0.08%
2020/06/10	13	36.60	16.5	36.20	36.15	-3.5	4,599	-0.08%
2020/06/09	25	36.83	1	37.00	37.00	24	4,236	0.57%
2020/06/05	8	29.62	25	30.52	30.60	-17	3,512	-0.48%
2020/06/04	9	27.21	4	26.86	27.85	5	2,890	0.17%
2020/06/03	8	25.00	7	25.19	25.35	1	2,383	0.04%
2020/05/18	0	0.00	30	20.10	20.05	-30	1,920	-1.56%
2020/05/15	10	19.75	0	0.00	19.65	10	1,909	0.52%
2020/05/12	2	20.00	0	0.00	19.90	2	1,995	0.10%
2020/05/08	0	0.00	10	19.40	19.40	-10	1,910	-0.52%
2020/05/07	0	0.00	10	19.15	19.30	-10	1,901	-0.53%
2020/05/06	0	0.00	10	19.05	19.05	-10	1,899	-0.53%
2020/04/17	0	0.00	2	19.53	19.20	-2	1,923	-0.10%
2020/04/15	0	0.00	2	19.35	19.30	-2	1,906	-0.10%
2020/04/14	4	19.28	2	19.40	19.05	2	1,975	0.10%
2020/04/13	2	18.30	0	0.00	18.25	2	1,951	0.10%
2020/04/10	0	0.00	1	18.05	17.95	-1	2,033	-0.05%
2020/04/09	1	17.10	0	0.00	17.25	1	2,005	0.05%
2020/04/07	0	0.00	0	16.00	16.10	0	1,993	0.00%
2020/03/31	9	15.95	9	15.75	16.05	0	1,974	0.00%
2020/03/24	0	0.00	15	15.17	15.10	-15	1,934	-0.78%
2020/03/20	0	15.05	0	0.00	15.05	0	1,901	0.00%
2020/03/19	0	14.00	0	0.00	14.00	0	1,871	0.00%
2020/03/17	0	0.00	5	16.30	16.20	-5	1,772	-0.28%
2020/03/11	5	21.35	0	0.00	21.20	5	1,607	0.31%
2020/03/09	0	0.00	2	22.70	21.65	-2	1,567	-0.13%
2020/03/05	0	0.00	1	21.70	21.90	-1	1,478	-0.07%
2020/03/04	7	21.83	6	21.75	21.65	1	1,472	0.07%
2020/03/02	0	0.00	10	21.50	21.40	-10	1,455	-0.69%
2020/02/25	1	22.10	1	22.35	22.20	0	1,387	0.00%
2020/02/24	0	0.00	1	22.65	22.40	-1	1,389	-0.07%
2020/02/21	10	22.30	0	0.00	22.30	10	1,345	0.74%
2020/02/20	1	22.15	0	0.00	22.20	1	1,333	0.07%
2020/02/06	0	21.10	0	0.00	21.05	0	1,271	0.00%
2020/01/30	0	0.00	10	21.30	21.20	-10	1,220	-0.82%
2020/01/08	0	0.00	3	23.27	22.60	-3	1,169	-0.26%
2019/12/31	0	0.00	3	22.48	22.45	-3	893	-0.34%
2019/12/26	3	22.35	0	0.00	22.30	3	966	0.31%
2019/12/24	1	22.05	0	0.00	22.05	1	1,014	0.10%
2019/12/05	2	21.65	0	0.00	21.70	2	1,466	0.14%
2019/11/29	0	0.00	25	21.56	21.60	-25	1,559	-1.60%
2019/11/25	0	0.00	20	21.20	21.20	-20	1,594	-1.25%
2019/11/21	13	21.12	0	0.00	21.10	13	1,664	0.78%
2019/11/20	10	21.30	0	0.00	21.25	10	1,656	0.60%
2019/11/18	3	21.45	2	21.40	21.50	1	1,659	0.06%
2019/11/15	5	21.35	0	0.00	21.35	5	1,670	0.30%
2019/11/14	0	0.00	3	21.40	21.40	-3	1,700	-0.18%
2019/11/12	3	21.50	0	0.00	21.10	3	1,764	0.17%
2019/11/08	10	22.40	0	0.00	22.45	10	1,789	0.56%
2019/11/06	5	22.80	0	0.00	22.55	5	1,855	0.27%
2019/11/04	10	23.00	0	0.00	23.00	10	1,949	0.51%
2019/11/01	10	22.80	0	0.00	22.80	10	2,016	0.50%
2019/10/23	0	0.00	1	22.50	22.75	-1	2,419	-0.04%
2019/10/21	0	0.00	16	23.00	23.25	-16	2,474	-0.65%
2019/10/16	0	0.00	0.2	22.90	23.05	-0.2	2,759	-0.01%
2019/10/14	12	23.25	0	0.00	23.20	12	2,764	0.43%
2019/10/09	4	23.25	0	0.00	23.25	4	2,756	0.15%
2019/10/08	0	0.00	18	23.10	23.15	-18	2,753	-0.65%
2019/09/26	0	0.00	5	23.80	23.90	-5	2,733	-0.18%
2019/09/25	0	0.00	1.1	23.75	23.80	-1.1	2,708	-0.04%
2019/09/24	10	24.15	5	24.24	23.55	5	2,727	0.18%
2019/09/23	2	23.70	3	23.60	23.80	-1	2,627	-0.04%
2019/09/09	0	0.00	3	22.75	22.40	-3	2,713	-0.11%
2019/08/27	2	21.80	0	0.00	21.85	2	3,275	0.06%
2019/08/26	3	22.80	0	0.00	21.90	3	3,272	0.09%
2019/08/15	18	22.70	21	22.96	22.60	-3	3,563	-0.08%
2019/08/13	25	22.64	2	22.60	22.70	23	3,515	0.65%
2019/08/08	0	0.00	15	22.20	22.05	-15	3,428	-0.44%
2019/08/07	15	21.95	10	22.10	22.05	5	3,416	0.15%
2019/08/06	3	22.00	0	0.00	21.90	3	3,419	0.09%
2019/08/05	3	22.30	0	0.00	21.90	3	3,368	0.09%
2019/08/02	5	23.30	23	23.47	22.55	-18	3,345	-0.54%
2019/07/31	7	23.49	10	23.49	23.55	-3	3,224	-0.09%
2019/07/30	12	22.55	0	0.00	22.60	12	3,202	0.37%
2019/07/25	18	22.41	0	0.00	22.60	18	3,329	0.54%
2019/07/24	0	0.00	1	22.35	22.40	-1	3,310	-0.03%
2019/07/22	3	22.88	2	22.65	22.80	1	3,254	0.03%
2019/07/18	1	21.95	0	0.00	21.90	1	3,066	0.03%
2019/07/09	0	0.00	20	20.75	20.90	-20	2,956	-0.68%
2019/07/08	0	0.00	25	20.89	20.85	-25	2,949	-0.85%
2019/07/05	0	0.00	15	21.15	21.15	-15	2,957	-0.51%
2019/07/02	10	20.75	0	0.00	20.65	10	2,908	0.34%
2019/07/01	15	20.63	10	21.00	21.00	5	2,898	0.17%
2019/06/27	0	0.00	5	21.50	21.30	-5	2,835	-0.18%
2019/06/25	5	21.65	0	0.00	21.45	5	2,804	0.18%
2019/06/20	5	21.05	0	0.00	21.10	5	2,652	0.19%
2019/06/19	15	21.05	0	0.00	21.05	15	2,643	0.57%
2019/06/17	5	21.85	0	0.00	21.75	5	2,570	0.19%
2019/06/14	20	21.74	0	0.00	21.80	20	2,636	0.76%
2019/06/12	0	0.00	5	21.15	21.40	-5	2,423	-0.21%
2019/06/11	5	21.00	0	0.00	21.00	5	2,422	0.21%
2019/06/05	1	21.05	1	21.30	21.20	0	2,293	0.00%
2019/06/03	0	0.00	5	21.00	21.20	-5	2,113	-0.24%
2019/05/31	0	0.00	5	20.40	20.40	-5	1,998	-0.25%
2019/05/21	3	19.25	3	19.55	19.55	0	1,728	0.00%
2019/05/10	0	0.00	16	19.30	19.30	-16	1,624	-0.98%
2019/05/09	2	20.20	4	20.45	20.20	-2	1,561	-0.13%
2019/05/08	0	0.00	4	20.20	19.95	-4	1,494	-0.27%
2019/05/07	0	0.00	5	20.20	20.25	-5	1,473	-0.34%
2019/05/06	0	0.00	23	19.59	19.90	-23	1,359	-1.69%
2019/05/03	5	18.94	9	18.89	19.00	-4	1,204	-0.33%
2019/05/02	4	18.60	0	0.00	18.55	4	1,152	0.35%
2019/04/29	0	0.00	4	18.85	18.70	-4	1,136	-0.35%
2019/04/26	8	18.65	1	18.65	18.65	7	1,129	0.62%
2019/04/25	1	18.75	4	18.85	18.70	-3	1,116	-0.27%
2019/04/24	4	18.65	8	18.78	18.65	-4	1,116	-0.36%
2019/04/23	0	0.00	20	18.65	18.70	-20	1,151	-1.74%
2019/04/18	1	19.30	0	0.00	18.80	1	1,170	0.09%
2019/04/17	0	0.00	126	18.88	19.00	-126	1,135	-11.10%	大賣/鉅額交易
2019/04/16	8	18.60	5	18.60	18.60	3	1,101	0.27%
2019/04/15	12	18.62	0	0.00	18.60	12	1,093	1.10%
2019/04/12	8	18.60	0	0.00	18.65	8	1,091	0.73%
2019/04/11	0	0.00	4	18.85	18.60	-4	1,132	-0.35%
2019/04/10	40	18.66	0	0.00	18.65	40	1,104	3.62%
2019/04/09	66	18.72	0	0.00	18.60	66	1,094	6.03%
2019/04/08	32	18.69	0	0.00	18.70	32	1,081	2.96%
2019/04/02	0	0.00	20	18.60	18.60	-20	1,060	-1.89%
2019/02/22	10	19.25	0	0.00	19.10	10	930	1.07%
2019/02/21	5	19.35	0	0.00	19.40	5	915	0.55%
2019/02/20	25	19.53	0	0.00	19.80	25	892	2.80%
2019/02/13	0	0.00	10	19.20	19.25	-10	859	-1.16%
2019/01/22	0	0.00	10	19.30	19.30	-10	922	-1.08%
2019/01/16	10	19.45	0	0.00	19.40	10	1,042	0.96%
2019/01/15	0	19.45	0	0.00	19.55	0	1,039	0.00%
2018/12/25	0	18.25	10	18.35	18.20	-10	1,286	-0.78%
2018/12/19	0	0.00	15	18.92	18.65	-15	1,390	-1.08%
2018/12/10	0	0.00	20	20.13	20.10	-20	1,395	-1.43%
2018/12/07	10	19.70	0	0.00	19.80	10	1,377	0.73%
2018/12/06	5	20.00	0	0.00	19.55	5	1,384	0.36%
2018/12/03	5	19.75	0	0.00	19.85	5	1,482	0.34%
2018/11/23	0	0.00	20	18.70	18.60	-20	1,878	-1.06%
2018/11/22	1	18.95	1	18.95	18.75	0	1,877	0.00%
2018/11/09	0	0.00	3	18.90	18.90	-3	1,896	-0.16%
2018/11/06	0	0.00	4	18.55	18.30	-4	1,917	-0.21%
2018/10/29	0	16.80	0	0.00	16.60	0	1,882	0.00%
2018/10/15	0	20.00	0	0.00	19.95	0	1,936	0.00%
2018/10/05	5	21.20	1	20.90	20.90	4	1,859	0.22%
2018/10/03	1	22.10	0	0.00	22.10	1	1,801	0.06%
2018/10/02	0	0.00	9	21.60	21.85	-9	1,721	-0.52%
2018/09/25	9	21.07	0	0.00	21.10	9	1,746	0.52%
2018/09/20	0	0.00	20	20.63	20.60	-20	1,743	-1.15%
2018/09/18	0	0.00	26	20.61	20.60	-26	1,750	-1.49%
2018/09/14	22	20.95	0	0.00	21.00	22	1,785	1.23%
2018/09/07	0	0.00	1	21.55	21.55	-1	2,132	-0.05%
2018/09/06	4	22.55	2	22.45	22.55	2	2,131	0.09%
2018/09/05	9	22.98	2	23.18	22.90	7	2,100	0.33%
2018/08/31	0	0.00	10.5	20.52	21.00	-10.5	1,863	-0.56%
2018/08/28	10	20.55	0	0.00	20.95	10	1,963	0.51%
2018/08/14	5	20.70	0	0.00	20.75	5	2,591	0.19%
2018/08/13	5	21.00	0	0.00	20.60	5	2,678	0.19%
2018/08/08	10	21.55	0	0.00	21.40	10	3,237	0.31%
2018/08/07	10	21.55	0	0.00	21.55	10	3,282	0.30%
2018/07/27	2	21.20	2	21.70	21.70	0	3,507	0.00%
2018/07/25	10	20.80	0	0.00	20.70	10	3,543	0.28%
2018/07/24	10	20.35	0	0.00	20.60	10	3,579	0.28%
2018/07/23	0	0.00	10	20.10	20.25	-10	3,597	-0.28%
2018/07/20	0	0.00	30	20.70	20.75	-30	3,586	-0.84%
2018/07/18	10	21.00	0	0.00	21.00	10	3,597	0.28%
2018/07/09	3	22.20	3	21.90	21.90	0	3,798	0.00%
2018/07/06	0	0.00	10	21.45	22.00	-10	3,832	-0.26%
2018/07/05	0	0.00	2	21.45	21.45	-2	3,885	-0.05%
2018/07/03	2	21.70	0	0.00	21.20	2	3,863	0.05%
2018/06/29	2	21.65	2	21.90	22.00	0	3,887	0.00%
2018/06/28	0	0.00	2	21.55	21.55	-2	3,891	-0.05%
2018/06/27	2	21.60	0	0.00	21.80	2	3,917	0.05%
2018/06/26	2	21.60	0	0.00	21.55	2	3,967	0.05%
2018/06/25	5	22.10	0	0.00	21.95	5	3,983	0.13%
2018/06/21	3	22.73	0	0.00	22.80	3	4,012	0.07%
2018/06/20	21	22.76	1	22.70	22.70	20	4,077	0.49%
2018/06/19	15	23.38	5	23.20	23.20	10	4,089	0.24%
2018/06/15	9	23.89	9	24.69	23.30	0	4,109	0.00%
2018/06/14	0	0.00	5	23.70	23.55	-5	3,840	-0.13%
2018/06/13	1	23.10	0	0.00	23.10	1	3,829	0.03%
2018/06/12	10	23.40	5	23.65	23.25	5	3,865	0.13%
2018/06/05	3	23.25	7	23.26	23.15	-4	4,097	-0.10%
2018/06/04	2	24.35	0	0.00	23.75	2	4,243	0.05%
2018/06/01	0	0.00	10	23.70	23.40	-10	4,513	-0.22%
2018/05/31	10	23.33	5	23.20	23.00	5	4,763	0.10%
2018/05/23	0	0.00	1	22.65	22.60	-1	4,941	-0.02%
2018/05/22	6	23.33	5	23.95	23.00	1	4,946	0.02%
2018/05/18	2	24.10	5	23.70	23.50	-3	4,798	-0.06%
2018/05/17	8	23.96	13	23.77	24.00	-5	4,747	-0.11%
2018/05/16	5	22.70	0	0.00	21.85	5	4,391	0.11%
2018/05/15	1	22.90	1	23.05	22.55	0	4,409	0.00%
2018/05/14	0	0.00	8	21.95	22.70	-8	4,493	-0.18%
2018/05/11	8	22.20	10	22.25	21.75	-2	4,486	-0.04%
2018/05/04	18	22.56	0	0.00	22.40	18	4,749	0.38%
2018/05/03	3	22.05	4	22.21	22.10	-1	4,685	-0.02%
2018/05/02	5	21.85	25	21.75	21.85	-20	4,773	-0.42%
2018/04/30	4	20.70	0	0.00	21.55	4	4,800	0.08%
2018/04/27	18	20.24	2	20.20	20.20	16	4,877	0.33%
2018/04/26	0	0.00	1	20.00	20.00	-1	5,019	-0.02%
2018/04/25	3	20.53	27	20.45	20.50	-24	5,058	-0.47%
2018/04/24	24	20.73	0	0.00	20.55	24	5,130	0.47%
2018/04/20	0	0.00	20	21.54	21.30	-20	5,303	-0.38%
2018/04/19	7	21.80	0	0.00	21.35	7	5,381	0.13%
2018/04/18	8	21.75	0	0.00	21.30	8	5,416	0.15%
2018/04/17	2	21.95	8	22.25	21.90	-6	5,545	-0.11%
2018/04/16	8	22.10	0	0.00	22.00	8	5,745	0.14%
2018/04/12	2	23.80	8	23.38	23.30	-6	6,392	-0.09%
2018/04/11	5	23.10	2	22.95	22.90	3	6,442	0.05%
2018/04/09	2	22.00	0	0.00	22.10	2	6,857	0.03%
2018/03/31	0	22.15	0	0.00	22.15	0	7,969	0.00%
2018/03/29	55	21.89	40	21.65	21.65	15	8,384	0.18%
2018/03/28	5	22.30	0	0.00	22.20	5	8,581	0.06%
2018/03/27	1	22.90	30	22.87	22.85	-29	8,554	-0.34%
2018/03/26	10	22.40	0	0.00	22.70	10	8,541	0.12%
2018/03/23	22	22.65	30	22.25	22.30	-8	8,559	-0.09%
2018/03/22	15	23.73	0	0.00	23.35	15	8,495	0.18%
2018/03/20	1	23.80	30	24.00	23.65	-29	8,406	-0.34%
2018/03/19	30	23.84	0	0.00	23.80	30	8,398	0.36%
2018/03/16	1	24.45	1	25.00	24.15	0	8,373	0.00%
2018/03/15	10	24.60	50	24.77	24.50	-40	8,416	-0.48%
2018/03/14	0	0.00	10	24.50	24.60	-10	8,465	-0.12%
2018/03/13	50	24.66	3	25.05	24.40	47	8,433	0.56%
2018/03/09	0	0.00	3	25.00	25.25	-3	8,241	-0.04%
2018/03/08	0	0.00	35	25.00	25.55	-35	8,076	-0.43%
2018/03/07	42	24.54	9	24.83	24.10	33	7,887	0.42%
2018/03/06	13	25.05	58	24.38	25.00	-45	7,555	-0.60%
2018/03/05	6	23.50	8	23.22	23.30	-2	7,214	-0.03%
2018/02/27	1	21.65	15	22.02	21.65	-14	7,081	-0.20%
2018/02/26	35	22.41	0	0.00	22.10	35	7,122	0.49%
2018/02/23	0	0.00	10	22.35	22.60	-10	7,427	-0.13%
2018/02/22	25	21.79	0	0.00	21.75	25	7,604	0.33%
2018/02/21	0	0.00	5	21.75	21.90	-5	7,570	-0.07%
2018/02/12	2	20.15	0	0.00	20.15	2	7,530	0.03%
2018/02/09	25	20.35	10	19.50	20.20	15	7,500	0.20%
2018/02/08	0	0.00	25	21.25	21.35	-25	7,409	-0.34%
2018/02/07	25	21.55	16.8	21.72	21.10	8.2	7,368	0.11%
2018/02/06	30	21.14	20	22.48	21.10	10	7,317	0.14%
2018/01/31	0	0.00	1	22.30	22.45	-1	7,059	-0.01%
2018/01/30	0	0.00	105	22.05	21.90	-105	6,979	-1.50%	大賣/鉅額交易
2018/01/29	0	0.00	35	23.30	23.35	-35	6,871	-0.51%
2018/01/26	53.7	23.70	0	0.00	23.50	53.7	6,808	0.79%
2018/01/25	2	24.80	2	25.03	24.20	0	6,743	0.00%
2018/01/22	0	0.00	25	24.01	24.65	-25	6,448	-0.39%
2018/01/19	25	23.00	0	0.00	23.25	25	6,291	0.40%
2018/01/18	12	23.48	2	23.30	23.20	10	6,251	0.16%
2018/01/16	2	25.00	3	24.30	24.10	-1	6,093	-0.02%
2018/01/12	2	24.50	2	24.45	24.30	0	5,873	0.00%
2018/01/11	7	24.49	4	24.53	24.40	3	5,785	0.05%
2018/01/10	2	25.40	0	0.00	25.40	2	5,614	0.04%
2018/01/09	0	0.00	2	24.30	25.00	-2	5,404	-0.04%
2018/01/08	3.2	25.50	0	0.00	24.15	3.2	5,228	0.06%
2018/01/05	1	24.00	0	0.00	24.00	1	4,691	0.02%
2018/01/04	0	0.00	2	23.05	24.30	-2	4,591	-0.04%