光洋科 (1785)-第一金-華江券商分點個股進出

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
52.2
漲跌
▼1.2
漲幅
-2.25%
成交量
27,608張
產業
上櫃其他電子類股
759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－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/06/14	22.1	52.84	4.2	52.81	52.20	17.8	11,714	0.15%
2024/06/13	36.2	52.22	165.3	52.85	53.40	-129.1	11,331	-1.14%	大賣/鉅額交易
2024/06/12	1	48.35	1	48.55	48.55	0	10,444	0.00%
2024/06/11	2	48.70	9	49.62	48.75	-7	10,450	-0.07%
2024/06/07	46	48.82	30	49.30	49.45	16	10,442	0.15%
2024/06/06	1	47.80	8	47.70	47.75	-7	10,370	-0.07%
2024/06/05	4	47.93	1	48.20	47.75	3	10,350	0.03%
2024/06/04	1	49.55	13	49.56	48.90	-12	10,442	-0.11%
2024/06/03	33	49.18	33	48.85	48.85	0	10,868	0.00%
2024/05/31	10	50.09	2	49.30	49.75	8	10,827	0.07%
2024/05/30	14	51.08	14.5	51.83	50.40	-0.5	10,703	0.00%
2024/05/29	4	50.21	23	50.54	50.30	-19	10,433	-0.18%
2024/05/28	2	48.30	4	47.96	48.15	-2	10,051	-0.02%
2024/05/27	5	47.40	3	47.35	47.65	2	9,949	0.02%
2024/05/24	0	0.00	22	46.77	46.70	-22	9,928	-0.22%
2024/05/23	1	47.00	1.1	47.43	47.10	-0.1	9,946	0.00%
2024/05/22	4	46.96	0	0.00	47.80	4	9,843	0.04%
2024/05/21	4	46.09	10	46.56	46.95	-6	9,706	-0.06%
2024/05/20	30	45.05	0	0.00	44.50	30	9,498	0.32%
2024/05/17	1	44.90	0	0.00	43.80	1	9,342	0.01%
2024/05/16	0.3	45.45	1	45.55	44.90	-0.7	9,325	-0.01%
2024/05/13	3	43.68	0	0.00	44.20	3	9,630	0.03%
2024/05/10	0	42.90	0	0.00	42.95	0	9,582	0.00%
2024/05/09	1	43.05	9	44.08	43.00	-8	9,551	-0.08%
2024/05/08	10	44.10	5	44.40	44.45	5	9,508	0.05%
2024/05/07	1.2	42.86	0	0.00	42.80	1.2	9,450	0.01%
2024/05/03	21	45.25	0	0.00	43.40	21	9,391	0.22%
2024/05/02	1	44.50	5	44.45	44.70	-4	9,343	-0.04%
2024/04/30	1	44.60	2	44.60	44.50	-1	9,349	-0.01%
2024/04/29	0	0.00	1	44.90	45.00	-1	9,405	-0.01%
2024/04/24	2	45.25	1	45.15	45.10	1	9,332	0.01%
2024/04/23	1.2	44.02	0	0.00	44.15	1.2	9,307	0.01%
2024/04/22	8	44.78	2	45.20	44.20	6	9,274	0.06%
2024/04/19	5.3	46.42	1	45.90	46.25	4.3	9,165	0.05%
2024/04/18	4	47.93	0	0.00	47.80	4	8,999	0.04%
2024/04/17	0	0.00	6	48.43	48.95	-6	8,892	-0.07%
2024/04/16	12	47.92	3	48.63	47.30	9	8,740	0.10%
2024/04/15	14.3	51.07	21	50.46	48.75	-6.7	8,511	-0.08%
2024/04/12	0	0.00	5	49.00	48.75	-5	8,019	-0.06%
2024/04/11	9	47.93	0	0.00	48.10	9	7,909	0.11%
2024/04/10	2	49.50	14	49.69	49.05	-12	7,808	-0.15%
2024/04/09	24.2	49.47	11	49.32	49.60	13.2	7,656	0.17%
2024/04/08	15	48.76	9	48.91	48.70	6	7,433	0.08%
2024/04/03	5	47.80	0	0.00	47.90	5	7,262	0.07%
2024/04/02	5	48.00	0	0.00	47.85	5	7,177	0.07%
2024/04/01	2	49.10	1	48.70	48.55	1	7,064	0.01%
2024/03/29	3	48.87	3	49.27	49.55	0	6,895	0.00%
2024/03/28	80	51.99	12	51.32	49.55	68	6,529	1.04%
2024/03/27	4	48.81	15	50.03	50.10	-11	5,985	-0.18%
2024/03/26	3	48.35	1	47.60	47.40	2	5,732	0.03%
2024/03/25	2	48.25	7	48.40	48.60	-5	5,586	-0.09%
2024/03/22	24	49.37	8	49.25	49.00	16	5,434	0.29%
2024/03/21	27	50.94	25	51.16	50.00	2	5,201	0.04%
2024/03/20	13	49.26	28	49.68	49.55	-15	4,624	-0.32%
2024/03/19	12	46.46	45	46.46	46.25	-33	3,990	-0.83%
2024/03/18	3	44.65	3	44.87	44.95	0	3,809	0.00%
2024/03/15	1	43.80	1	44.50	43.50	0	3,753	0.00%
2024/03/14	6	44.27	0	0.00	44.25	6	3,720	0.16%
2024/03/13	5	44.09	0	0.00	43.70	5	3,689	0.14%
2024/03/12	1	43.20	0	0.00	43.70	1	3,626	0.03%
2024/03/11	1	43.00	2	43.50	42.90	-1	3,608	-0.03%
2024/03/08	0	0.00	4	44.86	44.00	-4	3,594	-0.11%
2024/03/07	46	47.09	145	47.84	46.20	-99	3,465	-2.86%	大賣/
2024/03/06	59	45.08	4.2	45.36	45.90	54.8	2,950	1.86%
2024/03/05	68	44.73	121	44.71	44.85	-53	2,880	-1.84%	大賣/
2024/03/04	140	44.64	14	45.06	45.30	126	2,797	4.50%	大買/鉅額交易
2024/03/01	3	43.85	1	44.50	43.90	2	2,656	0.08%
2024/02/29	0	0.00	3	43.98	44.25	-3	2,641	-0.11%
2024/02/27	5	44.13	10	44.05	43.40	-5	2,606	-0.19%
2024/02/26	17.2	44.39	64	44.42	44.50	-46.8	2,614	-1.79%
2024/02/23	5	43.07	0	0.00	42.65	5	2,586	0.19%
2024/02/22	2	43.40	5	43.71	43.35	-3	2,538	-0.12%
2024/02/21	14	44.05	7	44.40	44.50	7	2,499	0.28%
2024/02/20	1	43.50	2	43.30	43.50	-1	2,392	-0.04%
2024/02/19	4	43.59	2	43.85	43.35	2	2,339	0.09%
2024/02/16	27	43.98	28	44.26	44.15	-1	2,236	-0.04%
2024/02/15	6	41.83	20	41.29	42.15	-14	1,977	-0.71%
2024/02/05	1	38.75	0	0.00	39.00	1	1,781	0.06%
2024/02/02	11	39.05	0	0.00	39.05	11	1,805	0.61%
2024/01/30	10	39.45	12	39.89	39.40	-2	1,904	-0.10%
2024/01/29	11	40.45	8	40.11	40.05	3	2,053	0.15%
2024/01/26	3	39.92	5	39.85	40.20	-2	2,018	-0.10%
2024/01/25	7	40.19	0	0.00	39.75	7	2,014	0.35%
2024/01/24	2	40.28	0	0.00	40.05	2	2,009	0.10%
2024/01/23	29	39.77	5	39.87	39.85	24	2,068	1.16%
2024/01/22	5	38.80	0	0.00	38.75	5	2,115	0.24%
2024/01/18	2	36.88	0	0.00	37.10	2	2,191	0.09%
2024/01/16	1	37.90	0	38.00	37.85	1	2,403	0.04%
2024/01/09	0	0.00	1	37.85	37.85	-1	2,904	-0.03%
2024/01/04	1	38.50	0	0.00	38.20	1	3,011	0.03%
2024/01/03	1	38.50	0	0.00	38.65	1	3,031	0.03%
2024/01/02	1	38.80	0	0.00	38.80	1	3,019	0.03%
2023/12/28	1	39.40	0	0.00	39.15	1	3,006	0.03%
2023/12/15	0	0.00	1	40.35	40.10	-1	2,964	-0.03%
2023/12/14	0	39.80	0	0.00	39.95	0	2,955	0.00%
2023/12/06	1	39.45	0	0.00	39.35	1	2,924	0.03%
2023/12/05	1	40.05	0	0.00	39.90	1	2,901	0.03%
2023/12/04	0	0.00	21	41.33	41.25	-21	2,848	-0.74%
2023/11/28	0	0.00	9	40.40	40.40	-9	2,760	-0.33%
2023/11/27	1	40.00	0	0.00	39.90	1	2,788	0.04%
2023/11/23	0	0.00	1	42.00	40.85	-1	2,742	-0.04%
2023/11/22	0	0.00	2.1	41.00	41.15	-2.1	2,657	-0.08%
2023/11/21	0	0.00	5.1	40.65	40.50	-5.1	2,587	-0.20%
2023/11/20	0	0.00	1.1	40.49	40.55	-1.1	2,567	-0.04%
2023/11/17	0.1	39.95	0	0.00	40.05	0.1	2,520	0.00%
2023/11/16	0	39.35	0	0.00	39.60	0	2,493	0.00%
2023/11/15	0.1	39.35	5	39.45	39.40	-4.9	2,486	-0.20%
2023/11/14	5.1	39.00	0	0.00	39.25	5.1	2,516	0.20%
2023/11/13	0	38.70	0	0.00	38.40	0	2,500	0.00%
2023/11/10	1	38.80	1	38.15	38.10	0	2,487	0.00%
2023/11/09	3	39.00	0	0.00	39.05	3	2,462	0.12%
2023/11/07	8	40.22	4	40.25	40.05	4	2,471	0.16%
2023/11/06	4	40.94	4	40.96	40.80	0	2,458	0.00%
2023/11/03	0	0.00	1	39.35	39.45	-1	2,315	-0.04%
2023/11/02	0	0.00	1	39.30	39.10	-1	2,323	-0.04%
2023/11/01	0	38.90	0	0.00	39.25	0	2,389	0.00%
2023/10/31	3	40.13	1	40.25	39.10	2	2,725	0.07%
2023/10/30	7	40.81	2	40.75	40.80	5	3,481	0.14%
2023/10/27	2	39.88	8	39.83	39.40	-6	3,366	-0.18%
2023/10/26	0	0.00	2	39.80	40.00	-2	3,376	-0.06%
2023/10/25	13	40.54	14.2	40.29	40.20	-1.2	3,416	-0.03%
2023/10/24	11	39.92	12	39.51	39.20	-1	3,341	-0.03%
2023/10/23	11.1	40.10	10.2	40.11	39.70	0.9	3,298	0.03%
2023/10/20	6.1	40.13	3.4	39.94	39.65	2.8	3,099	0.09%
2023/10/17	0.1	38.60	0	0.00	38.60	0.1	2,897	0.00%
2023/10/16	0	0.00	1	39.20	38.40	-1	2,903	-0.03%
2023/10/13	1	38.00	0	0.00	38.20	1	2,875	0.03%
2023/10/12	1	38.10	5	38.10	38.05	-4	2,888	-0.14%
2023/10/11	0	0.00	1	37.70	37.40	-1	2,880	-0.03%
2023/10/03	0	0.00	1	37.25	36.90	-1	3,253	-0.03%
2023/09/22	1	36.80	0	0.00	36.65	1	3,438	0.03%
2023/09/19	0	0.00	1	38.20	37.65	-1	3,713	-0.03%
2023/09/18	1	37.95	0	0.00	37.85	1	3,821	0.03%
2023/09/14	2	37.80	0.1	37.75	37.75	1.9	3,806	0.05%
2023/09/13	0	0.00	2	37.45	37.60	-2	3,804	-0.05%
2023/09/12	0	0.00	1	37.20	37.20	-1	3,819	-0.03%
2023/09/11	1	36.95	0	0.00	36.90	1	3,857	0.03%
2023/09/04	6	37.50	2	37.65	37.60	4	4,203	0.10%
2023/08/31	1	36.80	0	0.00	37.50	1	4,358	0.02%
2023/08/18	3	35.72	0.7	35.72	35.60	2.3	4,850	0.05%
2023/08/16	2	35.25	3	35.17	35.15	-1	4,911	-0.02%
2023/08/15	0	0.00	3	35.15	35.50	-3	4,916	-0.06%
2023/08/14	1	35.50	1	35.10	35.00	0	4,906	0.00%
2023/08/11	1	36.20	0	0.00	36.40	1	4,859	0.02%
2023/08/10	1	37.40	0	0.00	37.10	1	4,828	0.02%
2023/08/09	1	37.55	1	37.30	37.15	0	4,791	0.00%
2023/08/07	2	37.43	30	37.25	37.55	-28	4,735	-0.59%
2023/08/04	5.2	37.37	4	37.31	37.25	1.2	4,646	0.03%
2023/08/02	49	41.04	26	41.08	41.35	23	4,297	0.54%
2023/07/31	1	37.80	0	0.00	37.60	1	3,499	0.03%
2023/07/27	1	37.75	2	37.95	38.20	-1	3,365	-0.03%
2023/07/25	0	0.00	10	36.10	36.15	-10	3,276	-0.31%
2023/07/18	0	0.00	5	38.32	38.20	-5	3,235	-0.15%
2023/07/17	4	38.45	4	39.00	39.10	0	3,200	0.00%
2023/07/14	0	0.00	0.1	38.75	38.55	-0.1	3,193	0.00%
2023/07/13	10	38.50	1	38.50	38.35	9	3,231	0.28%
2023/07/12	1	38.50	0	0.00	38.50	1	3,227	0.03%
2023/07/11	2	39.38	3	39.20	39.15	-1	3,190	-0.03%
2023/07/10	0	0.00	5	40.65	40.95	-5	3,058	-0.16%
2023/07/06	3	39.50	6	39.49	39.45	-3	2,912	-0.10%
2023/07/03	2	38.50	0	0.00	38.45	2	2,860	0.07%
2023/06/30	4	38.13	0	0.00	38.35	4	2,848	0.14%
2023/06/29	1	38.30	7	38.35	38.30	-6	2,825	-0.21%
2023/06/28	5	38.70	0	0.00	38.45	5	2,804	0.18%
2023/06/27	2	40.13	2	39.60	38.95	0	2,766	0.00%
2023/06/26	4	39.46	5	39.42	39.45	-1	2,568	-0.04%
2023/06/21	0	0.00	3	38.35	38.25	-3	2,470	-0.12%
2023/06/16	0	0.00	1	39.20	38.80	-1	2,542	-0.04%
2023/06/15	0	0.00	2	38.60	39.20	-2	2,546	-0.08%
2023/06/14	2	38.93	6	38.60	38.80	-4	2,531	-0.16%
2023/06/13	7	39.46	16	39.30	39.10	-9	2,512	-0.36%
2023/06/07	12	39.06	4	38.91	39.25	8	2,324	0.34%
2023/06/06	15	37.92	1	37.80	37.60	14	2,156	0.65%
2023/06/05	0	0.00	4	38.03	37.95	-4	2,165	-0.18%
2023/06/01	1	37.00	0	0.00	36.95	1	2,145	0.05%
2023/05/29	7	37.57	0	0.00	37.40	7	2,132	0.33%
2023/05/26	0	0.00	12.7	37.86	37.55	-12.7	2,113	-0.60%
2023/05/25	1	39.40	0	39.40	38.85	1	2,011	0.05%
2023/05/24	1.7	39.42	6	39.18	39.55	-4.3	1,899	-0.23%
2023/05/23	2	38.00	3	37.97	37.85	-1	1,676	-0.06%
2023/05/22	4	37.40	1	37.60	37.60	3	1,632	0.18%
2023/05/10	0	0.00	2	36.30	36.15	-2	1,682	-0.12%
2023/05/09	0	0.00	6	36.05	36.00	-6	1,719	-0.35%
2023/05/08	0	0.00	0	36.64	36.55	0	1,752	0.00%
2023/05/05	2	37.45	1	37.40	37.10	1	1,907	0.05%
2023/05/03	2	36.75	2	36.50	36.50	0	2,083	0.00%
2023/05/02	0	0.00	1	36.65	36.55	-1	2,100	-0.05%
2023/04/26	1	35.60	0	0.00	35.70	1	2,092	0.05%
2023/04/25	1	35.75	0	0.00	34.95	1	2,091	0.05%
2023/04/21	3	36.02	0	0.00	35.65	3	2,072	0.14%
2023/04/20	3	36.60	1	36.60	36.50	2	2,049	0.10%
2023/04/19	0	0.00	5	37.35	37.10	-5	2,043	-0.24%
2023/04/18	0	0.00	2	38.50	37.75	-2	2,022	-0.10%
2023/04/11	0	0.00	1	37.50	37.50	-1	1,903	-0.05%
2023/04/10	0	0.00	1	36.95	37.10	-1	1,866	-0.05%
2023/04/06	3	37.18	3	37.30	36.75	0	1,842	0.00%
2023/03/28	1	36.40	0	0.00	36.40	1	1,827	0.05%
2023/03/27	0	37.00	1	36.90	36.90	-1	1,819	-0.05%
2023/03/24	0	0.00	5	37.25	37.05	-5	1,822	-0.27%
2023/03/23	0	37.00	0	0.00	36.85	0	1,803	0.00%
2023/03/22	5	36.55	0	0.00	36.35	5	1,784	0.28%
2023/03/21	1	37.00	4	37.43	36.75	-3	1,759	-0.17%
2023/03/20	1	36.30	0	0.00	36.55	1	1,723	0.06%
2023/03/17	4	35.90	4	36.15	35.30	0	1,717	0.00%
2023/03/16	4	36.82	5	36.59	35.95	-1	1,702	-0.06%
2023/03/14	6	37.38	4	36.83	36.10	2	1,768	0.11%
2023/03/10	2	36.75	0	0.00	36.60	2	1,753	0.11%
2023/03/07	0	0.00	1	37.55	37.55	-1	1,773	-0.06%
2023/03/02	3	36.45	0	0.00	36.40	3	1,807	0.17%
2023/02/23	0	0.00	3	37.10	37.05	-3	1,914	-0.16%
2023/02/20	1	37.35	0	0.00	37.75	1	2,196	0.05%
2023/02/16	5	37.10	0	0.00	37.20	5	2,344	0.21%
2023/02/15	1	37.25	3	36.73	36.60	-2	2,368	-0.08%
2023/02/10	3	37.05	1	37.10	37.00	2	2,397	0.08%
2023/02/09	4	37.80	7	38.09	37.60	-3	2,389	-0.13%
2023/02/08	9	38.48	0	0.00	38.60	9	2,348	0.38%
2023/02/07	2	37.60	0	0.00	37.60	2	2,297	0.09%
2023/02/06	1	38.35	0	0.00	38.35	1	2,263	0.04%
2023/02/03	4	38.96	30	38.68	38.95	-26	2,222	-1.17%
2023/02/02	7	37.26	5	37.76	37.60	2	2,048	0.10%
2023/02/01	1	35.70	8	35.62	35.70	-7	1,844	-0.38%
2023/01/31	1	34.70	4	34.50	34.65	-3	1,806	-0.17%
2023/01/17	0	0.00	3	33.40	33.35	-3	1,768	-0.17%
2023/01/16	0	33.40	2	33.40	33.30	-2	1,773	-0.11%
2023/01/13	3	33.85	0	0.00	33.20	3	1,776	0.17%
2023/01/05	1	33.30	1	33.25	33.25	0	1,781	0.00%
2023/01/03	0	0.00	1	32.00	32.25	-1	1,779	-0.06%
2022/12/30	0	0.00	1	32.15	32.05	-1	1,784	-0.06%
2022/12/26	1	32.20	0	0.00	32.20	1	1,813	0.06%
2022/12/22	0	0.00	3	32.60	32.95	-3	1,857	-0.16%
2022/12/19	6	32.90	0	0.00	32.80	6	2,017	0.30%
2022/12/14	3	33.15	1	33.20	33.10	2	2,032	0.10%
2022/12/13	1	32.90	0	0.00	32.90	1	2,045	0.05%
2022/12/12	0	0.00	1	33.20	33.50	-1	2,078	-0.05%
2022/12/09	4	33.40	2	34.00	33.75	2	2,199	0.09%
2022/12/08	3	33.17	0	0.00	33.20	3	2,177	0.14%
2022/12/07	1	33.70	0	0.00	33.65	1	2,169	0.05%
2022/12/06	19	35.42	32	35.13	34.45	-13	2,152	-0.60%
2022/12/05	0	0.00	5	34.89	35.25	-5	2,061	-0.24%
2022/12/02	0	0.00	0.1	34.50	34.30	-0.1	1,998	0.00%
2022/12/01	0	0.00	13	34.54	34.10	-13	1,991	-0.65%
2022/11/30	0	0.00	4	33.55	33.90	-4	1,962	-0.20%
2022/11/29	1.1	33.05	0	0.00	33.50	1.1	1,954	0.05%
2022/11/28	1	33.35	0	0.00	33.50	1	1,952	0.05%
2022/11/23	6	34.78	4	34.36	34.30	2	1,908	0.10%
2022/11/18	1	34.00	45	33.57	33.40	-44	1,786	-2.46%
2022/11/17	7	34.41	9	34.32	34.25	-2	1,754	-0.11%
2022/11/16	20	34.97	12	34.38	35.00	8	1,701	0.47%
2022/11/15	25	33.02	2	32.63	34.45	23	1,502	1.53%
2022/11/14	16	31.30	2	31.40	31.35	14	1,397	1.00%
2022/11/10	1	30.40	0	0.00	30.25	1	1,365	0.07%
2022/11/09	0	0.00	1	30.45	30.20	-1	1,380	-0.07%
2022/11/08	1	30.95	0	0.00	29.95	1	1,416	0.07%
2022/11/02	1	28.75	1	29.00	29.05	0	1,428	0.00%
2022/10/13	2	28.80	1	27.85	27.70	1	1,560	0.06%
2022/10/11	1	29.60	0	0.00	29.60	1	1,551	0.06%
2022/10/05	31	31.82	0	0.00	31.15	31	1,598	1.94%
2022/09/30	1	29.60	5	29.62	29.90	-4	1,643	-0.24%
2022/09/29	2	29.40	0	0.00	29.60	2	1,643	0.12%
2022/09/28	4	30.35	2	29.43	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	3	33.12	11	33.85	32.90	-8	1,518	-0.53%
2022/09/23	2	35.05	0	0.00	35.05	2	1,523	0.13%
2022/09/21	5	35.60	0	0.00	35.60	5	1,526	0.33%
2022/09/20	1	35.95	0	0.00	36.25	1	1,535	0.07%
2022/09/19	4	36.48	0	0.00	36.25	4	1,536	0.26%
2022/09/16	4	37.80	6	38.09	38.05	-2	1,501	-0.13%
2022/09/15	0	0.00	1	36.15	36.10	-1	1,391	-0.07%
2022/09/12	1	37.20	0	0.00	37.25	1	1,469	0.07%
2022/09/07	5	35.75	0	0.00	35.70	5	1,527	0.33%
2022/09/06	1	36.50	0	0.00	36.65	1	1,524	0.07%
2022/09/05	1	37.00	0	0.00	36.95	1	1,552	0.06%
2022/09/02	1	37.60	0	0.00	37.60	1	1,568	0.06%
2022/08/31	31	38.60	13	38.62	38.80	18	1,577	1.14%
2022/08/30	0	0.00	22	38.35	38.35	-22	1,590	-1.38%
2022/08/22	0	0.00	4	38.53	38.30	-4	1,819	-0.22%
2022/08/19	1	39.65	1	39.15	39.15	0	1,818	0.00%
2022/08/17	0	38.95	0	0.00	39.00	0	1,792	0.00%
2022/08/16	0	0.00	1	38.60	38.70	-1	1,778	-0.06%
2022/08/15	11	38.48	0	0.00	39.05	11	1,768	0.62%
2022/08/12	0	0.00	1	37.50	37.60	-1	1,733	-0.06%
2022/08/11	1	37.10	1	37.05	37.10	0	1,726	0.00%
2022/08/09	1	37.30	0	0.00	37.55	1	1,726	0.06%
2022/08/08	0	0.00	11	36.49	36.75	-11	1,724	-0.64%
2022/08/05	4	35.75	0	0.00	35.95	4	1,727	0.23%
2022/08/04	3	34.93	0	0.00	35.40	3	1,793	0.17%
2022/08/03	0	0.00	5	35.43	35.40	-5	1,834	-0.27%
2022/07/29	2	37.18	0	0.00	37.10	2	1,873	0.11%
2022/07/27	3	37.80	14	37.75	37.70	-11	1,960	-0.56%
2022/07/26	0	0.00	5	39.05	39.00	-5	1,979	-0.25%
2022/07/25	0	0.00	6	39.27	39.35	-6	1,985	-0.30%
2022/07/22	1	39.20	0	0.00	39.00	1	2,005	0.05%
2022/07/21	0	0.00	3	39.25	39.50	-3	2,058	-0.15%
2022/07/20	0	0.00	3	38.90	38.65	-3	2,067	-0.15%
2022/07/18	0	0.00	4	38.90	38.90	-4	2,225	-0.18%
2022/07/15	7	38.30	5	38.18	38.45	2	2,254	0.09%
2022/07/14	1	37.60	0	0.00	37.95	1	2,257	0.04%
2022/07/13	3	37.18	1	37.70	37.55	2	2,260	0.09%
2022/07/12	2	35.95	2	35.55	35.35	0	2,249	0.00%
2022/07/11	1	38.70	1	38.70	38.60	0	2,244	0.00%
2022/07/08	1	39.90	0	0.00	39.90	1	2,292	0.04%
2022/07/07	1	38.50	1	37.80	38.60	0	2,306	0.00%
2022/07/04	2	38.25	1	38.85	38.25	1	2,382	0.04%
2022/06/30	0	40.90	0	0.00	40.90	0	2,436	0.00%
2022/06/29	1	42.15	0	0.00	42.10	1	2,445	0.04%
2022/06/27	0	0.00	0	41.70	42.45	0	2,651	0.00%
2022/06/24	0	0.00	10	41.30	41.05	-10	2,711	-0.37%
2022/06/23	0	0.00	60	40.96	40.35	-60	2,724	-2.20%
2022/06/22	2	40.75	125	40.88	40.70	-123	2,749	-4.47%	大賣/鉅額交易
2022/06/21	0	0.00	5	41.75	41.70	-5	2,757	-0.18%
2022/06/20	1	41.25	1	41.10	40.55	0	2,785	0.00%
2022/06/17	0	0.00	15	42.50	42.65	-15	2,810	-0.53%
2022/06/16	3	44.13	51	43.86	43.70	-48	2,789	-1.72%
2022/06/14	2	44.30	0	0.00	44.70	2	2,789	0.07%
2022/06/13	1	45.40	50	45.20	45.10	-49	2,780	-1.76%
2022/06/09	1	45.90	0.4	45.85	45.80	0.6	2,829	0.02%
2022/06/08	1	46.05	2	45.95	45.90	-1	2,836	-0.04%
2022/06/07	2	45.80	0	0.00	45.60	2	2,885	0.07%
2022/06/06	0	0.00	60	45.58	45.80	-60	2,932	-2.05%
2022/06/02	14	46.08	1	45.90	45.95	13	3,037	0.43%
2022/06/01	1	47.30	15	48.00	47.00	-14	3,099	-0.45%
2022/05/31	1	47.85	0	0.00	47.95	1	3,144	0.03%
2022/05/27	1	47.40	3	47.40	47.70	-2	3,209	-0.06%
2022/05/25	0	0.00	60	46.98	47.00	-60	3,471	-1.73%
2022/05/24	1	46.70	0	0.00	46.70	1	4,378	0.02%
2022/05/20	1	47.00	0	0.00	47.30	1	5,033	0.02%
2022/05/18	1	47.20	0	0.00	47.20	1	5,367	0.02%
2022/05/13	0.3	46.00	0	0.00	45.55	0.3	5,443	0.01%
2022/05/12	4	46.05	0	0.00	45.00	4	5,589	0.07%
2022/05/11	1	47.00	0	0.00	47.35	1	5,564	0.02%
2022/05/09	13	49.05	0	0.00	48.30	13	5,703	0.23%
2022/05/06	45	49.53	2	49.55	49.60	43	5,743	0.75%
2022/05/05	70	49.98	3	50.50	50.50	67	5,803	1.15%
2022/05/04	0	0.00	331	49.13	49.30	-331	5,755	-5.75%	大賣/鉅額交易
2022/05/03	5	48.48	1	48.60	48.40	4	5,759	0.07%
2022/04/29	26	49.33	70	49.61	49.00	-44	5,825	-0.76%
2022/04/28	8	48.80	250	48.95	49.00	-242	5,840	-4.14%	大賣/鉅額交易
2022/04/27	2	48.33	31	48.25	48.40	-29	5,824	-0.50%
2022/04/26	0	0.00	3	49.30	49.30	-3	5,785	-0.05%
2022/04/25	20	49.04	1	49.00	49.30	19	5,812	0.33%
2022/04/22	2	51.20	2	51.20	51.00	0	5,753	0.00%
2022/04/21	1	50.00	1	50.50	50.20	0	5,684	0.00%
2022/04/19	1	50.00	1	50.50	49.90	0	5,658	0.00%
2022/04/18	6	49.93	0	0.00	49.70	6	5,681	0.11%
2022/04/15	1	50.70	0	0.00	50.20	1	5,680	0.02%
2022/04/14	1	51.20	7	50.70	51.60	-6	5,704	-0.11%
2022/04/13	0	0.00	2	50.20	50.00	-2	5,700	-0.04%
2022/04/11	9	50.66	5	50.14	50.50	4	5,866	0.07%
2022/04/08	0	0.00	2	49.80	49.95	-2	5,853	-0.03%
2022/04/07	3	50.00	0	0.00	49.45	3	6,111	0.05%
2022/04/06	7	51.41	11	51.68	51.70	-4	6,120	-0.07%
2022/04/01	4	50.95	1	51.50	51.50	3	6,117	0.05%
2022/03/30	158	51.83	8.2	51.90	51.50	149.8	6,164	2.43%	大買/鉅額交易
2022/03/29	0.2	51.50	1	51.50	51.60	-0.8	6,011	-0.01%
2022/03/28	0	0.00	1	50.50	50.40	-1	5,977	-0.02%
2022/03/25	1	50.70	0	0.00	50.50	1	6,080	0.02%
2022/03/23	2	50.90	7	51.09	50.60	-5	6,072	-0.08%
2022/03/22	161	50.55	3	50.80	50.40	158	6,054	2.61%	大買/鉅額交易
2022/03/18	2	48.95	0	0.00	48.95	2	6,044	0.03%
2022/03/16	1	48.15	2	48.15	48.40	-1	6,235	-0.02%
2022/03/15	3	48.47	0	0.00	48.20	3	6,273	0.05%
2022/03/14	2	49.80	0	0.00	49.65	2	6,264	0.03%
2022/03/11	5	50.10	0	0.00	50.10	5	6,312	0.08%
2022/03/10	1	50.50	7	50.54	50.80	-6	6,351	-0.09%
2022/03/09	3	48.77	3	48.80	49.25	0	6,374	0.00%
2022/03/08	16	48.41	20	48.53	47.65	-4	6,453	-0.06%
2022/03/07	5	50.80	8	51.20	49.80	-3	6,689	-0.04%
2022/03/04	363	51.79	6	51.93	51.30	357	6,628	5.39%	大買/鉅額交易
2022/03/03	0	0.00	19	51.25	51.00	-19	6,647	-0.29%
2022/03/02	13	51.62	4	51.33	51.10	9	6,808	0.13%
2022/03/01	11	51.31	12	51.21	51.20	-1	6,827	-0.01%
2022/02/25	1	52.70	12	52.15	51.80	-11	6,866	-0.16%
2022/02/24	33	53.75	40	53.78	50.90	-7	6,926	-0.10%
2022/02/23	31	53.74	49	53.31	52.90	-18	6,216	-0.29%
2022/02/22	9	53.02	4	52.75	53.40	5	6,018	0.08%
2022/02/21	2	52.10	7	52.41	53.00	-5	6,049	-0.08%
2022/02/17	0	0.00	16	51.04	50.60	-16	6,209	-0.26%
2022/02/16	0	0.00	2.2	51.00	50.90	-2.2	6,871	-0.03%
2022/02/15	1	51.00	5	51.10	51.20	-4	7,101	-0.06%
2022/02/14	15	52.09	5.3	52.49	50.90	9.8	7,280	0.13%
2022/02/11	8	51.60	8	51.40	51.90	0	7,317	0.00%
2022/02/10	0	0.00	3	51.57	51.70	-3	7,522	-0.04%
2022/02/09	3	51.33	15	51.29	51.80	-12	8,019	-0.15%
2022/02/08	1	50.40	3	50.30	50.30	-2	8,222	-0.02%
2022/02/07	28	48.88	28	49.63	49.70	0	8,282	0.00%
2022/01/26	21.1	46.97	1	47.10	46.90	20.1	8,426	0.24%
2022/01/25	14	46.98	3	46.85	46.85	11	9,026	0.12%
2022/01/24	4	47.06	1	46.85	46.95	3	9,842	0.03%
2022/01/21	2	49.25	0	0.00	48.80	2	9,837	0.02%
2022/01/20	0	0.00	5	49.60	49.60	-5	9,886	-0.05%
2022/01/19	1	49.60	0	0.00	49.55	1	9,938	0.01%
2022/01/18	4	50.10	5	50.00	49.90	-1	10,025	-0.01%
2022/01/14	16	49.20	0	49.30	49.10	16	10,226	0.16%
2022/01/13	10	49.43	2	49.45	49.45	8	10,366	0.08%
2022/01/12	15	49.45	0	0.00	49.50	15	10,580	0.14%
2022/01/11	1.3	49.48	1	49.40	49.40	0.3	10,661	0.00%
2022/01/10	1	49.60	0	0.00	49.70	1	10,782	0.01%
2022/01/07	13	49.74	0	0.00	49.20	13	10,856	0.12%
2022/01/06	5	50.00	2	50.20	50.30	3	10,853	0.03%
2022/01/05	7	51.24	1	50.90	50.90	6	10,922	0.05%
2022/01/04	73	50.92	6	51.18	51.40	67	11,045	0.61%
2022/01/03	51	50.70	1	50.60	50.20	50	11,158	0.45%
2021/12/30	7	51.24	9	51.77	51.10	-2	11,530	-0.02%
2021/12/29	1.2	49.70	1	50.50	50.20	0.2	11,667	0.00%
2021/12/27	0	0.00	4	50.28	49.90	-4	12,157	-0.03%
2021/12/23	0	0.00	6	49.83	49.85	-6	12,426	-0.05%
2021/12/22	3	49.93	0	0.00	49.55	3	12,547	0.02%
2021/12/21	5	50.32	7	50.06	50.20	-2	12,615	-0.02%
2021/12/20	1	48.55	0	0.00	49.10	1	12,605	0.01%
2021/12/17	1	48.25	100	48.30	48.30	-99	12,742	-0.78%
2021/12/16	4	48.75	0	0.00	48.65	4	12,971	0.03%
2021/12/15	3	48.77	1	48.70	48.70	2	13,218	0.02%
2021/12/14	3	48.47	115	48.46	48.70	-112	13,938	-0.80%	大賣/鉅額交易
2021/12/13	1	48.70	227	48.31	49.60	-226	14,296	-1.58%	大賣/鉅額交易
2021/12/10	2.1	48.99	2	49.18	49.00	0.1	14,595	0.00%
2021/12/09	9	50.53	0	0.00	50.30	9	14,855	0.06%
2021/12/08	1	50.00	1	50.10	50.00	0	14,945	0.00%
2021/12/07	0	0.00	81	49.98	50.00	-81	14,954	-0.54%
2021/12/06	1	50.50	101	50.32	50.60	-100	14,946	-0.67%	大賣/
2021/12/03	1	49.80	1	49.85	50.00	0	14,982	0.00%
2021/12/02	4	50.55	4	50.30	49.75	0	15,039	0.00%
2021/12/01	36	51.14	36.1	50.85	50.80	-0.1	15,171	0.00%
2021/11/30	3.1	49.04	2	49.55	49.05	1.1	14,883	0.01%
2021/11/29	6.1	48.40	200	48.53	48.50	-194	14,972	-1.30%	大賣/鉅額交易
2021/11/26	17	49.27	3	48.97	49.10	14	14,967	0.09%
2021/11/25	8	51.18	0	0.00	50.60	8	14,927	0.05%
2021/11/24	10.2	50.57	11	50.79	50.80	-0.9	14,935	-0.01%
2021/11/23	15	51.67	225	51.71	51.40	-210	15,077	-1.39%	大賣/鉅額交易
2021/11/22	10	54.20	0	0.00	53.80	10	14,934	0.07%
2021/11/19	23	53.24	7	53.03	53.50	16	14,833	0.11%
2021/11/18	9.1	53.61	8	55.13	52.90	1.1	14,815	0.01%
2021/11/17	3.1	56.53	4	56.45	56.20	-1	14,505	-0.01%
2021/11/16	58.3	56.82	58	55.79	55.70	0.3	14,332	0.00%
2021/11/15	14.8	57.45	22	57.28	56.70	-7.3	14,092	-0.05%
2021/11/12	4	53.78	4	53.88	54.10	0	13,465	0.00%
2021/11/11	5	52.82	4	53.08	53.00	1	13,244	0.01%
2021/11/10	10	52.07	15	51.97	52.30	-5	13,098	-0.04%
2021/11/09	20	50.68	8	50.51	51.40	12	12,967	0.09%
2021/11/08	32	52.22	18	51.55	51.00	14	12,736	0.11%
2021/11/05	11	54.43	45	54.22	54.70	-34	12,220	-0.28%
2021/11/04	10	53.20	47	52.97	53.00	-37	11,885	-0.31%
2021/11/03	7	52.81	20	52.77	52.70	-13	11,861	-0.11%
2021/11/02	50	53.96	86	53.74	52.80	-36	11,705	-0.31%
2021/11/01	44	54.25	53	54.19	55.00	-9	11,120	-0.08%
2021/10/29	11	49.88	10	50.00	50.00	1	10,330	0.01%
2021/10/28	1	50.10	3	50.27	50.10	-2	10,288	-0.02%
2021/10/27	6	50.28	2	50.20	50.60	4	10,257	0.04%
2021/10/26	22	50.63	1	50.70	50.40	21	10,279	0.20%
2021/10/25	33	51.53	11	51.00	51.00	22	10,236	0.21%
2021/10/22	3	51.40	16.1	51.59	52.10	-13.1	10,328	-0.13%
2021/10/21	15	51.76	3	51.97	51.20	12	10,454	0.11%
2021/10/20	20	51.89	30	52.37	52.50	-10	10,387	-0.10%
2021/10/19	1	51.40	1	51.70	51.70	0	10,324	0.00%
2021/10/18	8	50.60	20	51.17	51.40	-12	10,469	-0.11%
2021/10/15	2	50.20	3	49.95	49.95	-1	10,771	-0.01%
2021/10/14	17	49.57	31	49.43	49.40	-14	11,074	-0.13%
2021/10/13	14	49.65	1	49.30	49.20	13	11,804	0.11%
2021/10/12	32	50.14	0	0.00	49.85	32	12,045	0.27%
2021/10/08	12	52.20	8	51.94	51.60	4	12,565	0.03%
2021/10/07	28.3	51.99	32	52.50	52.70	-3.8	13,491	-0.03%
2021/10/06	15	51.38	24	51.91	52.20	-9	13,794	-0.07%
2021/10/05	7	49.18	12	50.42	51.30	-5	13,520	-0.04%
2021/10/04	56	50.98	73.6	50.90	49.90	-17.6	13,468	-0.13%
2021/10/01	56	50.91	36	50.59	50.00	20	13,222	0.15%
2021/09/30	9	49.78	37	50.82	51.20	-28	13,329	-0.21%
2021/09/29	16	49.31	15	48.90	49.00	1	13,692	0.01%
2021/09/28	27	50.70	0.1	50.50	50.50	26.9	14,339	0.19%
2021/09/27	8.1	50.44	9	50.46	51.10	-0.9	14,280	-0.01%
2021/09/24	74.1	50.62	91	51.05	51.00	-17	14,231	-0.12%
2021/09/23	66	51.20	111	50.43	50.30	-45	14,114	-0.32%	大賣/
2021/09/22	93	49.64	81	49.90	49.90	12	13,911	0.09%
2021/09/17	33	52.83	53	52.23	51.50	-20	13,682	-0.15%
2021/09/16	68	51.91	139.4	51.53	51.90	-71.4	13,032	-0.55%	大賣/
2021/09/15	60	50.36	60	50.74	51.00	0	12,655	0.00%
2021/09/14	42	50.52	70	51.03	51.80	-28	12,311	-0.23%
2021/09/13	18	49.89	10	49.90	49.80	8	11,977	0.07%
2021/09/10	20	49.02	0	0.00	49.20	20	11,946	0.17%
2021/09/09	1	47.95	2.7	47.81	48.90	-1.7	12,059	-0.01%
2021/09/08	8	48.23	9	47.58	47.30	-1	12,285	-0.01%
2021/09/07	6	49.98	55.4	49.15	49.15	-49.4	12,480	-0.40%
2021/09/06	58	50.93	22	50.27	49.50	36	12,502	0.29%
2021/09/03	17	49.02	2.1	48.96	48.65	14.9	12,276	0.12%
2021/09/02	35	49.34	15	49.09	48.60	20	12,248	0.16%
2021/09/01	8.1	49.42	16	49.84	49.90	-7.9	12,108	-0.07%
2021/08/31	14	48.76	56	49.14	49.80	-42	12,062	-0.35%
2021/08/30	13.1	48.68	47	48.55	48.60	-33.9	11,971	-0.28%
2021/08/27	5.2	48.57	13	48.57	48.45	-7.9	11,968	-0.07%
2021/08/26	6	47.63	11	47.53	47.55	-5	11,751	-0.04%
2021/08/25	1	47.45	4.3	47.88	47.95	-3.3	11,751	-0.03%
2021/08/24	8	47.73	7	47.93	47.05	1	11,737	0.01%
2021/08/23	1	46.45	0	0.00	46.50	1	11,790	0.01%
2021/08/20	1	45.75	2	45.70	45.65	-1	11,844	-0.01%
2021/08/19	1	45.55	0	0.00	45.65	1	11,855	0.01%
2021/08/18	1	45.55	1	45.45	45.70	0	11,853	0.00%
2021/08/17	10	45.00	9	44.90	44.95	1	11,930	0.01%
2021/08/16	5	45.27	6	44.37	44.80	-1	11,933	-0.01%
2021/08/13	2	45.35	4	45.40	45.40	-2	11,922	-0.02%
2021/08/12	4	46.50	0	0.00	46.45	4	11,946	0.03%
2021/08/11	4	46.30	9	46.87	46.10	-5	12,070	-0.04%
2021/08/10	10	46.20	4	46.35	46.35	6	12,156	0.05%
2021/08/09	8	46.68	1	47.00	46.25	7	12,326	0.06%
2021/08/06	8	48.12	1	48.35	48.00	7	12,349	0.06%
2021/08/05	7	47.96	3	48.03	47.90	4	12,478	0.03%
2021/08/04	3	48.05	0	0.00	47.80	3	12,774	0.02%
2021/08/03	13	47.95	0	0.00	47.85	13	12,936	0.10%
2021/07/30	1	47.60	1	47.05	47.00	0	13,079	0.00%
2021/07/29	8	47.24	11	47.57	47.65	-3	13,135	-0.02%
2021/07/28	30	47.95	23	46.35	47.00	7	13,279	0.05%
2021/07/27	55	50.58	13	50.04	48.60	42	13,399	0.31%
2021/07/26	56	51.18	1	51.00	51.00	55	13,505	0.41%
2021/07/23	51	50.90	3	51.13	51.20	48	13,593	0.35%
2021/07/22	138	50.88	13	51.42	50.30	125	13,704	0.91%	大買/鉅額交易
2021/07/21	126	52.87	10	52.71	50.70	116	13,843	0.84%	大買/鉅額交易
2021/07/20	121	52.33	38	52.57	52.50	83	14,556	0.57%	大買/
2021/07/19	38	52.65	120	52.87	52.40	-82	14,458	-0.57%	大賣/
2021/07/16	72	50.51	41.3	50.77	50.50	30.7	13,970	0.22%
2021/07/15	144.5	52.72	46	52.31	51.80	98.5	13,812	0.71%	大買/
2021/07/14	109	51.55	112.1	51.29	52.10	-3.1	13,442	-0.02%	大買/大賣/
2021/07/13	165	48.74	79	48.91	49.10	86	12,527	0.69%	大買/
2021/07/12	22	46.17	2	46.38	46.30	20	12,177	0.16%
2021/07/09	36	45.21	0	0.00	45.15	36	12,446	0.29%
2021/07/08	77.5	45.86	16	46.37	45.50	61.5	13,047	0.47%
2021/07/07	75	46.48	28	46.24	46.00	47	13,378	0.35%
2021/07/06	49.5	47.73	12	47.24	47.20	37.5	14,115	0.27%
2021/07/05	39	50.00	18	49.88	50.30	21	14,311	0.15%
2021/07/02	5	45.30	1	45.70	45.80	4	15,458	0.03%
2021/07/01	1	45.35	10	46.28	45.35	-9	17,436	-0.05%
2021/06/30	1	46.45	2	46.20	46.45	-1	18,379	-0.01%
2021/06/29	23	46.06	4	46.24	45.90	19	18,480	0.10%
2021/06/28	44	46.01	0	0.00	45.95	44	18,515	0.24%
2021/06/25	1	46.50	7	46.69	46.15	-6	18,577	-0.03%
2021/06/22	7	45.11	0	0.00	44.60	7	18,669	0.04%
2021/06/21	11.2	44.99	0	0.00	44.90	11.2	18,667	0.06%
2021/06/18	8.2	47.15	2	47.50	46.50	6.2	18,622	0.03%
2021/06/17	18	47.53	12	47.87	48.10	6	18,526	0.03%
2021/06/16	12	46.63	5	46.52	47.45	7	18,320	0.04%
2021/06/15	8	45.62	5	46.55	46.90	3	18,204	0.02%
2021/06/11	2	45.75	15	45.25	45.25	-13	18,107	-0.07%
2021/06/10	15	44.78	10	45.30	45.25	5	18,112	0.03%
2021/06/09	0	0.00	10	45.10	45.00	-10	18,119	-0.06%
2021/06/08	5	45.00	0	0.00	45.00	5	18,184	0.03%
2021/06/07	0	0.00	2	45.83	45.85	-2	18,242	-0.01%
2021/06/04	22	45.60	5	45.80	45.50	17	18,284	0.09%
2021/06/03	11	47.08	0.1	47.05	46.80	11	18,230	0.06%
2021/06/02	15	48.14	10	47.25	47.30	5	18,235	0.03%
2021/06/01	12	47.78	9	48.07	48.20	3	18,217	0.02%
2021/05/31	21	47.70	19	47.84	47.65	2	18,211	0.01%
2021/05/28	9	46.02	7	46.80	46.00	2	18,116	0.01%
2021/05/27	1	44.65	1	45.00	45.30	0	18,180	0.00%
2021/05/26	5	45.47	7	44.92	45.35	-2	18,237	-0.01%
2021/05/25	0	0.00	3	45.82	45.45	-3	18,257	-0.02%
2021/05/24	2	44.50	0	0.00	44.15	2	18,254	0.01%
2021/05/21	3	43.90	3	43.55	44.10	0	18,342	0.00%
2021/05/20	4	43.43	0	0.00	42.95	4	18,656	0.02%
2021/05/19	1	43.45	0	0.00	44.40	1	18,664	0.01%
2021/05/18	9	42.07	7	42.65	43.20	2	18,690	0.01%
2021/05/17	0	39.70	9	40.20	39.30	-9	18,737	-0.05%
2021/05/14	9	44.67	7	43.49	43.40	2	18,621	0.01%
2021/05/13	6	44.02	13	43.51	44.00	-7	18,559	-0.04%
2021/05/12	11	44.02	2	45.03	43.75	9	18,474	0.05%
2021/05/11	8	48.71	5	48.99	47.90	3	18,350	0.02%
2021/05/10	2	50.75	5	51.06	50.90	-3	18,357	-0.02%
2021/05/07	6	50.45	17	51.48	52.00	-11	18,398	-0.06%
2021/05/06	7	50.55	3	49.90	49.65	4	18,442	0.02%
2021/05/05	4	51.53	57	50.59	50.40	-53	18,373	-0.29%
2021/05/04	9.4	49.64	19	50.06	49.95	-9.7	18,316	-0.05%
2021/05/03	33	53.33	35	52.29	51.80	-2	18,112	-0.01%
2021/04/29	14.1	56.53	7	57.46	56.20	7.1	17,895	0.04%
2021/04/28	11	56.51	16	56.71	57.00	-5	17,969	-0.03%
2021/04/27	13	58.32	27	57.35	57.20	-14	17,973	-0.08%
2021/04/26	118.4	58.62	131	59.09	57.90	-12.7	17,932	-0.07%	大買/大賣/
2021/04/23	24	54.44	27	54.64	55.80	-3	17,023	-0.02%
2021/04/22	22	54.78	18	54.77	53.00	4	17,246	0.02%
2021/04/21	29	55.52	80.2	55.94	55.30	-51.2	17,374	-0.29%
2021/04/20	20	57.11	3	57.60	56.40	17	17,962	0.09%
2021/04/19	8	55.78	15	56.35	56.50	-7	17,822	-0.04%
2021/04/16	20	57.23	12	58.42	56.80	8	17,894	0.04%
2021/04/15	23	57.78	60	56.97	58.30	-37	18,926	-0.20%
2021/04/14	67	55.40	81	56.50	56.20	-14	19,774	-0.07%
2021/04/13	144	58.14	76	58.12	56.00	68	19,127	0.36%	大買/
2021/04/12	57	58.82	58	60.07	58.90	-1	18,691	-0.01%
2021/04/09	113.5	57.48	298.1	57.66	57.30	-184.7	17,768	-1.04%	大買/大賣/鉅額交易
2021/04/08	118	58.21	105	58.08	58.50	13	17,049	0.08%	大買/大賣/
2021/04/07	128	54.60	93.2	54.73	55.70	34.8	15,209	0.23%	大買/
2021/04/06	24	48.59	58.1	49.55	50.70	-34.1	13,272	-0.26%
2021/04/01	10.7	46.24	8	46.21	46.10	2.7	12,306	0.02%
2021/03/31	31	45.85	7	45.65	45.30	24	12,198	0.20%
2021/03/30	12	46.05	37	45.88	45.80	-25	12,179	-0.21%
2021/03/29	1	45.80	0	0.00	45.75	1	12,107	0.01%
2021/03/26	0	0.00	15	45.55	45.55	-15	12,100	-0.12%
2021/03/25	1	44.10	1	44.10	44.20	0	12,107	0.00%
2021/03/24	10	45.23	2	45.38	45.05	8	12,108	0.07%
2021/03/23	21	45.65	12	45.68	45.65	9	12,143	0.07%
2021/03/22	6	45.93	5	45.90	45.80	1	12,126	0.01%
2021/03/19	8	46.13	6	45.99	45.95	2	12,181	0.02%
2021/03/18	3	46.98	8	47.16	46.80	-5	12,178	-0.04%
2021/03/17	27.1	46.49	1.3	46.53	46.30	25.8	12,148	0.21%
2021/03/16	9	45.86	6	45.78	45.75	3	12,224	0.02%
2021/03/15	6	45.68	6	46.00	46.05	0	12,296	0.00%
2021/03/12	15	46.04	6.3	46.19	45.80	8.7	12,346	0.07%
2021/03/11	19	46.62	9	46.43	46.30	10	12,673	0.08%
2021/03/10	0	0.00	13.5	46.72	47.00	-13.5	12,736	-0.11%
2021/03/09	10	45.98	15	45.58	45.75	-5	12,712	-0.04%
2021/03/08	5	47.00	1	46.35	46.25	4	12,814	0.03%
2021/03/05	1	45.65	12	45.50	45.70	-11	13,134	-0.08%
2021/03/04	11	46.43	3	46.60	46.15	8	13,551	0.06%
2021/03/03	10	46.36	19	46.93	47.10	-9	13,606	-0.07%
2021/03/02	47	48.43	3	48.18	46.85	44	13,607	0.32%
2021/02/26	1	46.95	1	47.45	48.40	0	13,529	0.00%
2021/02/25	11.2	47.38	20	47.54	47.70	-8.8	13,563	-0.06%
2021/02/24	19	47.45	5	47.67	46.80	14	13,587	0.10%
2021/02/23	15	47.93	43	48.00	47.90	-28	13,656	-0.21%
2021/02/22	75	47.76	67.8	48.06	48.60	7.2	13,745	0.05%
2021/02/19	20	45.26	9	45.56	45.70	11	14,229	0.08%
2021/02/18	35	46.03	12.1	46.01	46.00	22.9	14,850	0.15%
2021/02/17	24	44.70	8.3	45.00	45.30	15.7	14,789	0.11%
2021/02/05	4	42.69	0	0.00	42.90	4	14,707	0.03%
2021/02/04	31.4	42.70	1.1	42.62	42.50	30.3	14,995	0.20%
2021/02/03	22.7	42.93	3.7	43.06	42.40	19	15,043	0.13%
2021/02/02	54.2	43.31	55.9	43.44	43.20	-1.8	15,072	-0.01%
2021/02/01	15	41.77	12	42.02	43.40	3	15,060	0.02%
2021/01/29	29	45.39	2	44.08	43.90	27	14,927	0.18%
2021/01/28	31	45.47	11	45.05	45.00	20	14,845	0.13%
2021/01/27	3	47.33	0	0.00	46.85	3	14,729	0.02%
2021/01/26	23.4	47.58	18	47.83	47.15	5.4	14,693	0.04%
2021/01/25	54	47.95	33	47.86	48.35	21	14,641	0.14%
2021/01/22	6	48.08	39	48.50	48.75	-33	14,545	-0.23%
2021/01/21	30	48.35	42	48.25	47.80	-12	14,489	-0.08%
2021/01/20	41	48.57	248	48.29	47.75	-207	14,271	-1.45%	大賣/鉅額交易
2021/01/19	53	49.79	50	50.07	50.00	3	14,077	0.02%
2021/01/18	45	48.55	37	49.11	49.55	8	13,862	0.06%
2021/01/15	124	50.51	223.8	49.68	49.15	-99.8	13,762	-0.72%	大買/大賣/
2021/01/14	100	50.24	117.1	50.14	50.10	-17.1	13,352	-0.13%	大賣/
2021/01/13	151	49.55	79	49.37	50.40	72	13,297	0.54%	大買/
2021/01/12	31	47.31	8	47.50	46.25	23	12,807	0.18%
2021/01/11	32	48.69	30	48.11	48.65	2	12,709	0.02%
2021/01/08	124	49.93	448	49.08	48.10	-324	12,518	-2.59%	大買/大賣/鉅額交易
2021/01/07	253	48.36	51	47.46	48.75	202	11,205	1.80%	大買/鉅額交易
2021/01/06	6	44.02	69	44.15	44.35	-63	10,130	-0.62%
2021/01/05	69	44.88	63	44.50	44.90	6	10,164	0.06%
2021/01/04	4	44.90	23	44.97	45.20	-19	10,236	-0.19%
2020/12/31	1	43.60	1	43.70	43.50	0	10,418	0.00%
2020/12/30	7	43.49	2	43.60	43.50	5	10,447	0.05%
2020/12/29	16	44.77	19	45.16	44.35	-3	10,435	-0.03%
2020/12/28	6	44.57	5	44.42	44.50	1	10,393	0.01%
2020/12/25	0	0.00	14	45.19	44.85	-14	10,409	-0.13%
2020/12/24	11	44.94	1	44.80	45.00	10	10,430	0.10%
2020/12/23	20	43.85	5	44.10	43.85	15	10,466	0.14%
2020/12/22	1	44.45	10	44.98	43.75	-9	10,695	-0.08%
2020/12/21	29	44.84	5	44.94	44.90	24	10,840	0.22%
2020/12/18	8	44.09	1	44.05	44.45	7	10,865	0.06%
2020/12/17	30	43.46	4	43.26	43.40	26	10,947	0.24%
2020/12/16	10	44.65	8	44.64	44.20	2	11,040	0.02%
2020/12/15	11	44.91	2	43.78	43.55	9	11,443	0.08%
2020/12/14	13	44.90	10	44.85	44.90	3	11,588	0.03%
2020/12/11	14	45.15	0	0.00	45.60	14	12,774	0.11%
2020/12/10	3	45.70	101	45.91	45.80	-98	12,929	-0.76%	大賣/
2020/12/09	24	46.95	7	47.14	46.90	17	13,201	0.13%
2020/12/08	11	46.94	0	0.00	46.80	11	13,662	0.08%
2020/12/07	36	48.10	33	47.98	47.50	3	14,401	0.02%
2020/12/04	142	47.54	22	47.55	47.60	120	14,226	0.84%	大買/鉅額交易
2020/12/03	13	46.60	20	46.68	46.60	-7	14,821	-0.05%
2020/12/02	35	47.29	6	47.07	47.00	29	14,954	0.19%
2020/12/01	28	47.83	87	48.46	47.90	-59	14,996	-0.39%
2020/11/30	65	47.59	75	47.73	47.50	-10	14,698	-0.07%
2020/11/27	22	46.46	10	46.15	46.60	12	14,331	0.08%
2020/11/26	28	45.78	8	45.64	45.95	20	14,300	0.14%
2020/11/25	10	45.52	16	45.51	45.35	-6	14,366	-0.04%
2020/11/24	9	45.22	80	45.34	45.05	-71	14,527	-0.49%
2020/11/23	24	46.01	0	0.00	46.00	24	15,203	0.16%
2020/11/20	8	46.42	25	46.09	45.90	-17	15,209	-0.11%
2020/11/19	12	47.06	6	47.24	46.80	6	15,140	0.04%
2020/11/18	68	47.55	131	47.98	46.55	-63	15,155	-0.42%	大賣/
2020/11/17	220	46.72	158	46.75	47.25	62	14,488	0.43%	大買/大賣/
2020/11/16	0	0.00	3	45.08	44.90	-3	14,093	-0.02%
2020/11/13	12	44.91	1	44.90	45.15	11	14,087	0.08%
2020/11/12	17	45.94	34	46.24	45.65	-17	14,095	-0.12%
2020/11/11	1	44.85	18	44.98	45.20	-17	13,869	-0.12%
2020/11/10	22	45.65	4	45.09	44.20	18	13,909	0.13%
2020/11/09	2	44.95	45.5	45.06	44.70	-43.5	13,870	-0.31%
2020/11/06	33	44.50	43	44.45	43.70	-10	13,774	-0.07%
2020/11/05	1	43.30	6	43.77	43.60	-5	13,815	-0.04%
2020/11/04	22	43.95	0	0.00	44.00	22	13,900	0.16%
2020/11/03	30	42.97	5	42.70	42.75	25	14,007	0.18%
2020/11/02	4	41.83	5	42.75	42.35	-1	14,218	-0.01%
2020/10/30	10	42.88	1	43.35	42.75	9	14,296	0.06%
2020/10/29	4	43.38	5	43.16	43.80	-1	14,494	-0.01%
2020/10/28	2	44.58	6	44.20	44.15	-4	14,865	-0.03%
2020/10/27	20	44.33	11	44.53	44.40	9	14,978	0.06%
2020/10/26	23.5	45.58	26	45.95	45.10	-2.5	15,208	-0.02%
2020/10/23	12	45.62	42	45.89	45.60	-30	15,461	-0.19%
2020/10/22	34	44.98	4	45.20	45.20	30	15,881	0.19%
2020/10/21	43	45.86	26	46.05	45.25	17	16,590	0.10%
2020/10/20	29	45.54	16	45.39	45.00	13	16,924	0.08%
2020/10/19	37	44.15	78	44.27	45.00	-41	17,990	-0.23%
2020/10/16	29	44.10	23	43.93	43.20	6	18,492	0.03%
2020/10/15	17	45.00	7	44.79	44.60	10	18,748	0.05%
2020/10/14	4	44.98	20	45.07	45.20	-16	19,042	-0.08%
2020/10/13	2	44.20	1	44.40	44.10	1	19,334	0.01%
2020/10/12	9	44.37	1	45.25	44.20	8	19,647	0.04%
2020/10/08	5	44.79	49	44.79	44.40	-44	20,085	-0.22%
2020/10/07	11	43.30	10	43.23	43.30	1	20,792	0.00%
2020/10/06	2	42.83	7	42.97	43.05	-5	21,645	-0.02%
2020/10/05	4	42.24	12	42.40	42.15	-8	22,185	-0.04%
2020/09/30	19	42.34	12	41.95	42.45	7	22,652	0.03%
2020/09/29	3	42.15	12	41.89	41.90	-9	23,236	-0.04%
2020/09/28	32	41.49	24	41.60	42.15	8	24,542	0.03%
2020/09/25	41	41.45	52	41.87	41.10	-11	25,757	-0.04%
2020/09/24	20	42.09	8	42.22	41.50	12	26,543	0.05%
2020/09/23	9	43.83	3	43.72	43.60	6	27,294	0.02%
2020/09/22	59	44.17	28	43.90	44.05	31	28,013	0.11%
2020/09/21	62	45.70	17	46.08	45.05	45	28,112	0.16%
2020/09/18	109	45.35	116	45.48	45.60	-7	28,313	-0.02%	大買/大賣/
2020/09/17	59	45.03	34	45.36	44.85	25	28,397	0.09%
2020/09/16	109	47.09	129	47.24	44.80	-20	28,682	-0.07%	大買/大賣/
2020/09/15	27	45.28	26	45.40	45.60	1	27,687	0.00%
2020/09/14	11	44.94	32	45.18	45.35	-21	27,735	-0.08%
2020/09/11	52	44.27	37	45.25	43.55	15	27,740	0.05%
2020/09/10	211	44.89	153	44.80	45.20	58	27,334	0.21%	大買/大賣/
2020/09/09	9	42.68	11	42.99	43.10	-2	26,727	-0.01%
2020/09/08	225	43.53	303.5	43.33	42.00	-78.5	26,769	-0.29%	大買/大賣/
2020/09/07	40	41.76	22	41.95	41.10	18	26,467	0.07%
2020/09/04	5	39.41	4	41.58	40.70	1	26,733	0.00%
2020/09/03	11	40.47	5	40.85	40.00	6	26,980	0.02%
2020/09/02	25	40.88	12	41.79	40.70	13	27,512	0.05%
2020/09/01	29	40.85	48	41.14	41.45	-19	27,554	-0.07%
2020/08/31	40	41.35	32	40.94	40.90	8	28,092	0.03%
2020/08/28	12	42.35	5	42.06	41.95	7	28,500	0.02%
2020/08/27	92	43.73	33	43.22	43.00	59	28,745	0.21%
2020/08/26	5	40.09	5	40.74	40.55	0	28,009	0.00%
2020/08/25	25	40.46	16	40.29	40.55	9	27,928	0.03%
2020/08/24	13	40.01	5	40.86	40.95	8	27,802	0.03%
2020/08/21	32	37.90	19	38.38	38.60	13	27,556	0.05%
2020/08/20	27	36.20	9	37.03	36.00	18	27,360	0.07%
2020/08/19	8	39.91	0	0.00	39.80	8	27,072	0.03%
2020/08/18	11	41.30	18	41.39	40.65	-7	26,969	-0.03%
2020/08/17	31	41.05	3	41.78	41.60	28	26,855	0.10%
2020/08/14	5	39.88	91	39.65	40.00	-86	26,705	-0.32%
2020/08/13	28	41.42	37	41.14	40.80	-9	26,553	-0.03%
2020/08/12	15	41.78	35	41.82	41.70	-20	26,458	-0.08%
2020/08/11	8	42.76	21	42.64	42.35	-13	26,375	-0.05%
2020/08/10	10	44.30	4	44.81	43.80	6	26,238	0.02%
2020/08/07	11	44.06	13	44.23	44.10	-2	26,110	-0.01%
2020/08/06	37	44.08	23	44.13	43.30	14	25,941	0.05%
2020/08/05	12	44.88	8	44.94	44.90	4	25,721	0.02%
2020/08/04	85	46.28	24	46.11	45.50	61	25,608	0.24%
2020/08/03	79	45.34	57	44.90	45.00	22	25,360	0.09%
2020/07/31	15	43.30	18	43.01	43.50	-3	24,925	-0.01%
2020/07/30	35	43.02	59	43.15	42.85	-24	24,777	-0.10%
2020/07/29	14	41.85	16	41.63	42.05	-2	24,471	-0.01%
2020/07/28	53	42.28	33	41.73	42.45	20	24,103	0.08%
2020/07/27	115	43.56	60	41.86	41.30	55	23,559	0.23%	大買/
2020/07/24	83	46.02	52	45.65	45.25	31	22,739	0.14%
2020/07/23	164	48.17	152	47.55	46.40	12	22,027	0.05%	大買/大賣/
2020/07/22	130	48.48	123	48.85	48.90	7	20,659	0.03%	大買/大賣/
2020/07/21	188	47.56	20	47.62	46.50	168	20,015	0.84%	大買/鉅額交易
2020/07/20	38	46.09	29	46.42	46.00	9	19,641	0.05%
2020/07/17	83	49.18	110	48.62	47.95	-27	19,257	-0.14%	大賣/
2020/07/16	55.5	49.51	57	48.90	49.90	-1.5	18,808	-0.01%
2020/07/15	55.6	50.02	19	49.24	48.00	36.6	18,398	0.20%
2020/07/14	216.1	50.79	152	51.38	49.55	64.1	17,841	0.36%	大買/大賣/
2020/07/13	190	50.30	82	50.10	51.70	108	16,851	0.64%	大買/鉅額交易
2020/07/10	74	47.48	61	46.47	47.00	13	15,959	0.08%
2020/07/09	57	48.75	32	49.90	48.00	25	15,411	0.16%
2020/07/08	76.2	50.65	36	50.14	50.40	40.2	14,907	0.27%
2020/07/07	134.2	51.08	111	50.73	49.55	23.2	14,327	0.16%	大買/大賣/
2020/07/06	66.1	50.22	162.5	50.03	51.20	-96.4	12,979	-0.74%	大賣/
2020/07/03	155	45.13	66	44.15	46.60	89	11,693	0.76%	大買/
2020/07/02	105	42.39	69	42.04	42.40	36	10,655	0.34%	大買/
2020/07/01	119	40.21	146	39.33	39.90	-27	9,688	-0.28%	大買/大賣/
2020/06/30	52	37.61	55	37.52	37.50	-3	8,861	-0.03%
2020/06/29	108	37.29	20.9	37.55	36.45	87.1	8,584	1.01%	大買/
2020/06/24	45	39.22	48	39.68	39.10	-3	8,190	-0.04%
2020/06/23	104	40.60	35	41.07	40.00	69	7,657	0.90%	大買/
2020/06/22	38	41.31	31	41.01	41.35	7	7,114	0.10%
2020/06/19	21	40.98	36	41.13	40.30	-15	6,872	-0.22%
2020/06/18	68	38.37	12	38.51	40.45	56	6,544	0.86%
2020/06/17	18	36.17	10	36.95	37.00	8	6,123	0.13%
2020/06/16	0	0.00	14	37.34	36.35	-14	5,960	-0.23%
2020/06/15	12	36.04	54	36.79	35.80	-42	5,797	-0.72%
2020/06/12	31	35.14	22.2	33.88	36.50	8.8	5,526	0.16%
2020/06/11	19	32.93	18	33.29	33.45	1	5,069	0.02%
2020/06/10	22	36.59	26	36.06	36.15	-4	4,599	-0.09%
2020/06/09	49	36.76	70	36.73	37.00	-21	4,236	-0.50%
2020/06/08	20	33.65	29	33.65	33.65	-9	3,662	-0.25%
2020/06/05	31	29.46	23	29.61	30.60	8	3,512	0.23%
2020/06/04	92	27.16	10	27.34	27.85	82	2,890	2.84%
2020/06/03	34	25.19	19	25.16	25.35	15	2,383	0.63%
2020/06/02	2	24.00	0	0.00	24.00	2	1,930	0.10%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/29	0	0.00	1	20.00	19.90	-1	1,838	-0.05%
2020/05/27	2	19.80	0	0.00	19.85	2	1,853	0.11%
2020/05/26	2	19.90	0	0.00	19.90	2	1,878	0.11%
2020/05/21	1	19.80	3	19.80	19.70	-2	1,909	-0.10%
2020/05/18	0	0.00	2	20.05	20.05	-2	1,920	-0.10%
2020/05/12	1	20.15	0	0.00	19.90	1	1,995	0.05%
2020/05/08	0	0.00	4	19.45	19.40	-4	1,910	-0.21%
2020/04/30	3	19.60	10	19.60	19.40	-7	1,916	-0.37%
2020/04/29	0	0.00	2	19.25	19.25	-2	1,902	-0.11%
2020/04/28	0	0.00	5	19.20	19.25	-5	1,907	-0.26%
2020/04/21	2	18.45	0	0.00	18.15	2	1,937	0.10%
2020/04/17	0	0.00	1	20.00	19.20	-1	1,923	-0.05%
2020/04/16	4	19.10	0	0.00	19.15	4	1,890	0.21%
2020/04/14	32	19.60	33	19.23	19.05	-1	1,975	-0.05%
2020/04/13	8	18.30	0	0.00	18.25	8	1,951	0.41%
2020/04/10	10	17.91	0	0.00	17.95	10	2,033	0.49%
2020/03/30	5	15.75	0	0.00	15.75	5	1,978	0.25%
2020/03/23	5	14.35	0	0.00	14.45	5	1,912	0.26%
2020/03/19	0	0.00	1	14.05	14.00	-1	1,871	-0.05%
2020/03/18	1	16.00	0	0.00	15.55	1	1,800	0.06%
2020/03/17	0	0.00	1	16.20	16.20	-1	1,772	-0.06%
2020/03/13	0	0.00	6	17.51	18.60	-6	1,733	-0.35%
2020/03/12	0	0.00	13	20.73	19.20	-13	1,659	-0.78%
2020/03/11	0	0.00	4	21.13	21.20	-4	1,607	-0.25%
2020/03/09	1	22.10	0	0.00	21.65	1	1,567	0.06%
2020/03/06	0	0.00	5	22.55	22.50	-5	1,520	-0.33%
2020/02/24	1	22.55	0	0.00	22.40	1	1,389	0.07%
2020/02/20	2	22.30	0	0.00	22.20	2	1,333	0.15%
2020/02/19	1	22.35	0	0.00	22.25	1	1,323	0.08%
2020/02/17	1	22.45	0	0.00	22.25	1	1,301	0.08%
2020/02/14	0	0.00	7	22.19	22.40	-7	1,243	-0.56%
2020/02/13	0	0.00	7	21.56	21.70	-7	1,246	-0.56%
2020/02/11	1	21.05	1	21.15	21.15	0	1,262	0.00%
2020/02/10	2	20.75	0	0.00	20.90	2	1,261	0.16%
2020/02/07	6	20.95	0	0.00	20.95	6	1,274	0.47%
2020/02/06	0	0.00	25	21.10	21.05	-25	1,271	-1.97%
2020/02/05	2	21.05	2	21.13	21.05	0	1,278	0.00%
2020/02/04	1	21.25	0	0.00	21.25	1	1,271	0.08%
2020/01/20	1	22.25	1	22.30	22.25	0	1,170	0.00%
2020/01/14	0	0.00	1	22.25	22.20	-1	1,204	-0.08%
2020/01/13	0	0.00	12	22.20	22.20	-12	1,192	-1.01%
2020/01/09	20	22.30	0	0.00	22.20	20	1,189	1.68%
2020/01/08	7	22.88	1	22.60	22.60	6	1,169	0.51%
2020/01/07	26	22.75	1	22.60	22.60	25	1,091	2.29%
2020/01/06	0	0.00	3	23.00	22.95	-3	1,037	-0.29%
2019/12/19	2	21.90	0	0.00	21.95	2	1,192	0.17%
2019/12/17	1	21.80	0	0.00	21.85	1	1,365	0.07%
2019/12/11	9	22.22	0	0.00	22.15	9	1,409	0.64%
2019/12/02	0	0.00	0.4	21.55	21.60	-0.4	1,526	-0.02%
2019/11/28	0	0.00	0.3	21.45	21.55	-0.3	1,565	-0.02%
2019/11/27	0	0.00	9	21.40	21.50	-9	1,572	-0.57%
2019/11/08	0	0.00	0.8	22.45	22.45	-0.8	1,789	-0.04%
2019/10/29	3	22.65	2	22.70	22.60	1	2,358	0.04%
2019/10/28	0	0.00	1	22.75	22.80	-1	2,396	-0.04%
2019/10/23	1	22.70	0	0.00	22.75	1	2,419	0.04%
2019/10/21	0	0.00	1	23.05	23.25	-1	2,474	-0.04%
2019/10/15	0.2	22.70	0	0.00	22.90	0.2	2,756	0.01%
2019/10/09	0.2	23.15	0	0.00	23.25	0.2	2,756	0.01%
2019/10/07	0	0.00	3	23.10	23.10	-3	2,789	-0.11%
2019/09/27	1	23.90	0	0.00	23.55	1	2,716	0.04%
2019/09/25	1	23.45	1	23.75	23.80	0	2,708	0.00%
2019/09/24	3	24.03	0	0.00	23.55	3	2,727	0.11%
2019/09/23	3	23.32	4.8	23.66	23.80	-1.8	2,627	-0.07%
2019/09/19	0	0.00	1	22.45	22.40	-1	2,494	-0.04%
2019/09/16	0	0.00	3	22.60	22.55	-3	2,621	-0.11%
2019/08/14	0	0.00	2	22.80	22.85	-2	3,547	-0.06%
2019/08/13	1	22.80	2	22.63	22.70	-1	3,515	-0.03%
2019/08/12	1	22.65	0	0.00	22.30	1	3,470	0.03%
2019/08/07	1	22.25	0	0.00	22.05	1	3,416	0.03%
2019/08/06	1	21.80	1	22.10	21.90	0	3,419	0.00%
2019/08/05	0	0.00	7	22.34	21.90	-7	3,368	-0.21%
2019/08/02	8	22.74	0	0.00	22.55	8	3,345	0.24%
2019/07/23	0	0.00	1	22.80	22.70	-1	3,285	-0.03%
2019/07/22	4	22.38	0	0.00	22.80	4	3,254	0.12%
2019/07/19	0	0.00	3	21.85	22.00	-3	3,101	-0.10%
2019/07/16	0	0.00	2	21.50	21.55	-2	2,970	-0.07%
2019/07/15	0	0.00	2	21.30	21.35	-2	2,944	-0.07%
2019/07/12	0	0.00	4	21.16	21.15	-4	2,971	-0.13%
2019/07/11	4	21.31	0	0.00	21.25	4	2,997	0.13%
2019/07/10	0	0.00	5	20.90	20.80	-5	2,961	-0.17%
2019/07/05	1	21.20	1	21.30	21.15	0	2,957	0.00%
2019/07/04	1	21.30	0	0.00	21.25	1	2,959	0.03%
2019/07/03	1	21.30	1	21.40	21.20	0	2,955	0.00%
2019/07/02	5	21.00	0	0.00	20.65	5	2,908	0.17%
2019/06/26	1	21.25	1	21.40	21.30	0	2,819	0.00%
2019/06/25	15	21.65	15	21.35	21.45	0	2,804	0.00%
2019/06/21	1	20.85	1	21.05	20.85	0	2,681	0.00%
2019/06/19	0	0.00	1	21.00	21.05	-1	2,643	-0.04%
2019/06/14	1	21.70	1	21.95	21.80	0	2,636	0.00%
2019/06/13	1	21.70	1	22.10	21.80	0	2,606	0.00%
2019/06/12	0	0.00	2	21.25	21.40	-2	2,423	-0.08%
2019/06/06	1	21.50	1	21.30	21.35	0	2,336	0.00%
2019/06/04	1	21.70	1	21.60	21.45	0	2,234	0.00%
2019/05/30	0	0.00	5	20.25	20.25	-5	1,985	-0.25%
2019/05/23	5	20.00	1	20.00	20.00	4	1,847	0.22%
2019/05/22	1	20.20	0	0.00	19.95	1	1,804	0.06%
2019/05/21	0	0.00	1	19.10	19.55	-1	1,728	-0.06%
2019/05/14	0	0.00	4	18.55	19.10	-4	1,688	-0.24%
2019/05/10	4	19.50	0	0.00	19.30	4	1,624	0.25%
2019/05/09	0	0.00	1	20.30	20.20	-1	1,561	-0.06%
2019/05/08	0	0.00	1	20.05	19.95	-1	1,494	-0.07%
2019/05/06	1	19.90	0	0.00	19.90	1	1,359	0.07%
2019/05/03	0	0.00	3	18.80	19.00	-3	1,204	-0.25%
2019/04/22	0	18.65	0	0.00	18.75	0	1,180	0.00%
2019/04/19	0	0.00	5	18.85	18.85	-5	1,174	-0.43%
2019/04/18	0	18.70	0	0.00	18.80	0	1,170	0.00%
2019/04/17	5	18.95	0	0.00	19.00	5	1,135	0.44%
2019/04/11	0	0.00	2	18.80	18.60	-2	1,132	-0.18%
2019/03/19	0	0.00	1	18.80	19.40	-1	1,057	-0.09%
2019/03/14	1	18.90	1	18.75	18.60	0	1,002	0.00%
2019/03/08	0	0.00	1	18.70	18.60	-1	1,022	-0.10%
2019/03/07	1	18.60	0	0.00	18.60	1	1,016	0.10%
2019/02/27	0	0.00	12	19.04	18.80	-12	1,000	-1.20%
2019/02/26	1	18.70	6	18.61	18.65	-5	966	-0.52%
2019/02/25	0	0.00	11	18.74	18.55	-11	956	-1.15%
2019/02/20	3	19.58	0	0.00	19.80	3	892	0.34%
2019/01/14	1	19.10	1	19.10	19.25	0	1,004	0.00%
2019/01/09	0	0.00	1	18.35	18.30	-1	988	-0.10%
2019/01/07	0	0.00	4	18.00	18.00	-4	1,015	-0.39%
2019/01/03	2	18.40	0	0.00	18.10	2	1,119	0.18%
2018/12/28	0	0.00	2	18.30	18.25	-2	1,095	-0.18%
2018/12/19	8	18.75	0	0.00	18.65	8	1,390	0.58%
2018/12/06	5	19.90	0	0.00	19.55	5	1,384	0.36%
2018/11/29	0	0.00	12	19.45	19.45	-12	1,778	-0.67%
2018/11/21	2	18.75	0	0.00	18.80	2	1,884	0.11%
2018/11/15	1	18.80	0	0.00	18.75	1	1,881	0.05%
2018/11/13	1	18.15	0	0.00	18.45	1	1,893	0.05%
2018/11/09	2	18.90	4	18.95	18.90	-2	1,896	-0.11%
2018/11/05	2	18.45	0	0.00	18.45	2	1,922	0.10%
2018/10/29	0	0.00	3	16.60	16.60	-3	1,882	-0.16%
2018/10/19	1	19.20	0	0.00	19.30	1	1,900	0.05%
2018/10/11	0	0.00	1	19.60	19.05	-1	1,930	-0.05%
2018/10/04	2	21.45	2	21.88	21.30	0	1,813	0.00%
2018/10/03	11	22.39	23	22.27	22.10	-12	1,801	-0.67%
2018/10/02	10	21.80	0	0.00	21.85	10	1,721	0.58%
2018/09/27	1	21.75	0	0.00	21.75	1	1,744	0.06%
2018/09/25	0	0.00	2	21.20	21.10	-2	1,746	-0.11%
2018/09/20	0	0.00	2	20.60	20.60	-2	1,743	-0.11%
2018/09/13	2	20.80	0	0.00	20.70	2	1,794	0.11%
2018/09/10	1	20.70	0	0.00	20.40	1	1,876	0.05%
2018/09/05	6	23.00	12	22.80	22.90	-6	2,100	-0.29%
2018/09/04	5	21.95	0	0.00	22.10	5	1,916	0.26%
2018/08/29	5	20.75	0	0.00	20.70	5	1,914	0.26%
2018/08/20	0	0.00	10	20.29	20.40	-10	2,399	-0.42%
2018/08/02	3	22.02	0	0.00	21.40	3	3,372	0.09%
2018/07/31	0	21.15	0	0.00	21.30	0	3,341	0.00%
2018/07/30	2	21.15	0	0.00	21.15	2	3,374	0.06%
2018/07/12	3	21.90	0	0.00	21.80	3	3,723	0.08%
2018/06/19	1	23.30	0	0.00	23.20	1	4,089	0.02%
2018/06/12	7	23.46	7	23.47	23.25	0	3,865	0.00%
2018/06/08	0	0.00	0.5	22.85	22.85	-0.5	3,820	-0.01%
2018/06/06	0.1	23.00	0	0.00	23.15	0.1	3,954	0.00%
2018/06/04	0	0.00	1	24.25	23.75	-1	4,243	-0.02%
2018/05/31	2	23.60	1	22.95	23.00	1	4,763	0.02%
2018/05/29	0	0.00	1	22.80	22.80	-1	4,869	-0.02%
2018/05/28	2	23.20	4	23.25	23.10	-2	4,849	-0.04%
2018/05/25	1	23.00	1	22.80	22.85	0	4,814	0.00%
2018/05/23	1	22.70	0	0.00	22.60	1	4,941	0.02%
2018/05/18	1	23.55	4	23.60	23.50	-3	4,798	-0.06%
2018/05/17	4	23.96	10	24.00	24.00	-6	4,747	-0.13%
2018/05/16	12	22.67	0	0.00	21.85	12	4,391	0.27%
2018/05/14	1	22.70	1	22.25	22.70	0	4,493	0.00%
2018/05/09	1	22.45	0	0.00	22.20	1	4,574	0.02%
2018/04/18	9	21.40	0	0.00	21.30	9	5,416	0.17%
2018/04/17	10	21.98	0	0.00	21.90	10	5,545	0.18%
2018/04/16	30	22.03	30	22.12	22.00	0	5,745	0.00%
2018/04/09	0	0.00	2	21.78	22.10	-2	6,857	-0.03%
2018/04/03	2	21.70	2	21.80	22.00	0	7,239	0.00%
2018/04/02	0	22.40	1	22.40	22.40	-1	7,410	-0.01%
2018/03/31	0	0.00	1	22.25	22.15	-1	7,969	-0.01%
2018/03/30	1	21.65	1	22.10	22.00	0	8,196	0.00%
2018/03/29	3	21.90	0	0.00	21.65	3	8,384	0.04%
2018/03/28	2	22.25	0	0.00	22.20	2	8,581	0.02%
2018/03/23	1	22.80	0	0.00	22.30	1	8,559	0.01%
2018/03/22	1	24.20	0	0.00	23.35	1	8,495	0.01%
2018/03/21	2	24.15	10	23.88	24.20	-8	8,472	-0.09%
2018/03/20	10	23.65	0	0.00	23.65	10	8,406	0.12%
2018/03/16	1	24.60	10.2	24.79	24.15	-9.2	8,373	-0.11%
2018/03/15	10	24.50	0	0.00	24.50	10	8,416	0.12%
2018/03/13	1	24.50	0	0.00	24.40	1	8,433	0.01%
2018/03/12	0	0.00	2	25.25	25.10	-2	8,343	-0.02%
2018/03/09	0	0.00	63	25.01	25.25	-63	8,241	-0.76%
2018/03/08	3	24.73	9	24.63	25.55	-6	8,076	-0.07%
2018/03/07	18	25.33	4	25.86	24.10	14	7,887	0.18%
2018/03/06	55	24.68	1	24.50	25.00	54	7,555	0.71%
2018/03/05	0	0.00	2	23.00	23.30	-2	7,214	-0.03%
2018/03/01	85	21.76	0	0.00	21.55	85	7,066	1.20%
2018/02/26	0	0.00	19	22.37	22.10	-19	7,122	-0.27%
2018/02/22	2	22.03	0	0.00	21.75	2	7,604	0.03%
2018/02/21	18	21.60	1	21.45	21.90	17	7,570	0.22%
2018/02/12	6	20.20	0	0.00	20.15	6	7,530	0.08%
2018/02/09	3	20.28	1	20.10	20.20	2	7,500	0.03%
2018/02/07	10	22.35	0	0.00	21.10	10	7,368	0.14%
2018/02/06	2	22.10	2	21.50	21.10	0	7,317	0.00%
2018/02/05	10	22.45	0	0.00	23.00	10	7,230	0.14%
2018/02/02	12	22.90	21	22.92	23.05	-9	7,178	-0.13%
2018/01/30	0	0.00	3	22.10	21.90	-3	6,979	-0.04%
2018/01/26	1	23.75	0	0.00	23.50	1	6,808	0.01%
2018/01/25	5	24.65	15	24.40	24.20	-10	6,743	-0.15%
2018/01/24	10	24.00	0	0.00	24.00	10	6,615	0.15%
2018/01/23	5	25.25	10	24.25	24.00	-5	6,549	-0.08%
2018/01/22	0	0.00	8	24.07	24.65	-8	6,448	-0.12%
2018/01/19	0	0.00	1	23.05	23.25	-1	6,291	-0.02%
2018/01/18	4	23.30	22	23.70	23.20	-18	6,251	-0.29%
2018/01/17	3	23.50	0	0.00	23.60	3	6,174	0.05%
2018/01/16	23	25.08	23	24.29	24.10	0	6,093	0.00%
2018/01/15	9	24.00	40	23.98	24.10	-31	5,959	-0.52%
2018/01/12	2	24.30	4	24.36	24.30	-2	5,873	-0.03%
2018/01/11	6	24.38	5	24.46	24.40	1	5,785	0.02%
2018/01/10	12	25.27	10	25.70	25.40	2	5,614	0.04%
2018/01/09	5	23.80	2	24.50	25.00	3	5,404	0.06%
2018/01/08	45	25.45	56	24.42	24.15	-11	5,228	-0.21%
2018/01/05	1	23.85	3	24.10	24.00	-2	4,691	-0.04%
2018/01/04	1	24.45	18	23.56	24.30	-17	4,591	-0.37%
2018/01/03	5	23.66	0	0.00	24.00	5	4,367	0.11%
2018/01/02	50	22.50	25	22.30	23.15	25	4,105	0.61%