光洋科 (1785)-統一-台中券商分點個股進出

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
46.25
漲跌
▼1.55
漲幅
-3.24%
成交量
10,594張
產業
上櫃其他電子類股
755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－統一-台中券商分點個股進出

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

統一-台中券商分點個股進出
統一-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	19.1	46.22	9	45.80	46.25	10.1	9,165	0.11%
2024/04/18	12	48.17	0	0.00	47.80	12	8,999	0.13%
2024/04/17	1	48.30	3.3	49.42	48.95	-2.3	8,892	-0.03%
2024/04/16	8.1	48.03	1	48.30	47.30	7.1	8,740	0.08%
2024/04/15	28.1	50.15	33	51.05	48.75	-4.9	8,511	-0.06%
2024/04/12	3	48.87	7	49.16	48.75	-4	8,019	-0.05%
2024/04/11	12.1	48.10	35	48.67	48.10	-22.9	7,909	-0.29%
2024/04/10	4	49.86	0	0.00	49.05	4	7,808	0.05%
2024/04/09	38	49.87	11	49.69	49.60	27	7,656	0.35%
2024/04/08	1	48.50	5	48.80	48.70	-4	7,433	-0.05%
2024/04/02	5.1	47.91	3	48.27	47.85	2.1	7,177	0.03%
2024/04/01	10	48.91	1	48.95	48.55	9	7,064	0.13%
2024/03/29	9	49.06	7	49.60	49.55	2	6,895	0.03%
2024/03/28	6	51.37	7	51.86	49.55	-1	6,529	-0.02%
2024/03/27	2	50.10	6	49.16	50.10	-4	5,985	-0.07%
2024/03/26	7	48.21	2	47.55	47.40	5	5,732	0.09%
2024/03/25	1.1	47.99	14	48.84	48.60	-12.9	5,586	-0.23%
2024/03/22	16	49.60	6	49.36	49.00	10	5,434	0.18%
2024/03/21	28	51.15	20	50.43	50.00	8	5,201	0.15%
2024/03/20	15	49.77	13	49.97	49.55	2	4,624	0.04%
2024/03/19	46	45.98	4	46.45	46.25	42	3,990	1.05%
2024/03/18	0	0.00	1	44.90	44.95	-1	3,809	-0.03%
2024/03/15	0	0.00	0.7	43.85	43.50	-0.7	3,753	-0.02%
2024/03/14	0	0.00	2	44.30	44.25	-2	3,720	-0.05%
2024/03/12	0	0.00	53	43.20	43.70	-53	3,626	-1.46%
2024/03/11	1	43.30	0	0.00	42.90	1	3,608	0.03%
2024/03/08	3.1	44.62	1	43.70	44.00	2.1	3,594	0.06%
2024/03/07	20.5	47.97	12	47.29	46.20	8.5	3,465	0.24%
2024/03/06	3	45.53	0	0.00	45.90	3	2,950	0.10%
2024/03/05	3	44.72	0	0.00	44.85	3	2,880	0.10%
2024/03/04	1	44.95	7.2	45.20	45.30	-6.2	2,797	-0.22%
2024/02/29	0	0.00	1.1	44.19	44.25	-1.1	2,641	-0.04%
2024/02/27	0.2	43.58	0	0.00	43.40	0.2	2,606	0.01%
2024/02/26	5	44.41	14	44.37	44.50	-9	2,614	-0.34%
2024/02/23	7	42.78	2	42.70	42.65	5	2,586	0.19%
2024/02/22	5.1	43.50	18	43.86	43.35	-12.9	2,538	-0.51%
2024/02/21	14.3	44.25	21	44.48	44.50	-6.8	2,499	-0.27%
2024/02/20	4	43.53	3	43.37	43.50	1	2,392	0.04%
2024/02/19	5.4	43.50	1	43.35	43.35	4.4	2,339	0.19%
2024/02/16	22.3	44.60	47	44.34	44.15	-24.7	2,236	-1.10%
2024/02/15	72	41.15	13	41.48	42.15	59	1,977	2.98%
2024/02/02	8	39.06	0	0.00	39.05	8	1,805	0.44%
2024/01/30	5	39.38	20	40.10	39.40	-15	1,904	-0.79%
2024/01/24	0	0.00	3	40.10	40.05	-3	2,009	-0.15%
2024/01/23	0	0.00	1	39.40	39.85	-1	2,068	-0.05%
2024/01/22	0	0.00	1	38.90	38.75	-1	2,115	-0.05%
2024/01/17	5	37.05	0	0.00	37.10	5	2,362	0.21%
2024/01/15	0	0.00	2	38.25	38.25	-2	2,611	-0.08%
2024/01/12	1	38.00	0	0.00	37.95	1	2,836	0.04%
2024/01/11	0	0.00	1	38.30	38.25	-1	2,863	-0.03%
2024/01/10	6	37.55	4	37.75	38.00	2	2,889	0.07%
2024/01/09	12	37.95	0	0.00	37.85	12	2,904	0.41%
2024/01/08	5	38.10	0	0.00	38.05	5	2,972	0.17%
2024/01/05	0	0.00	1	38.50	38.30	-1	2,978	-0.03%
2023/12/29	4	38.88	0	0.00	38.85	4	3,022	0.13%
2023/12/28	0	0.00	6	39.35	39.15	-6	3,006	-0.20%
2023/12/27	0	0.00	5	39.00	38.90	-5	3,000	-0.17%
2023/12/26	1	38.95	0	0.00	39.00	1	2,994	0.03%
2023/12/22	1	39.00	0	0.00	38.85	1	2,995	0.03%
2023/12/21	2	39.10	0	0.00	39.00	2	2,986	0.07%
2023/12/20	1	39.35	5	39.30	39.30	-4	2,984	-0.13%
2023/12/15	0	0.00	6	40.21	40.10	-6	2,964	-0.20%
2023/12/14	0	0.00	8	39.75	39.95	-8	2,955	-0.27%
2023/12/13	1	39.75	0	0.00	39.75	1	2,957	0.03%
2023/12/12	0	0.00	4	39.55	39.45	-4	2,955	-0.14%
2023/12/11	8	39.14	1	39.55	39.15	7	2,956	0.24%
2023/12/08	2	39.20	0	0.00	39.00	2	2,957	0.07%
2023/12/07	1	39.05	102	39.15	39.10	-101	2,936	-3.44%	大賣/鉅額交易
2023/12/06	4	39.53	3	39.65	39.35	1	2,924	0.03%
2023/12/05	11	40.17	0	0.00	39.90	11	2,901	0.38%
2023/12/04	4	41.00	6	40.97	41.25	-2	2,848	-0.07%
2023/12/01	5	40.25	0	0.00	40.10	5	2,772	0.18%
2023/11/29	4	41.10	0	0.00	40.30	4	2,772	0.14%
2023/11/23	10	40.95	2	40.85	40.85	8	2,742	0.29%
2023/11/22	1	41.25	1	40.95	41.15	0	2,657	0.00%
2023/11/21	0	0.00	4	40.60	40.50	-4	2,587	-0.15%
2023/11/20	6	40.58	4	40.54	40.55	2	2,567	0.08%
2023/11/17	60	40.05	5.1	40.10	40.05	55	2,520	2.18%
2023/11/16	100	39.57	0	0.00	39.60	100	2,493	4.01%
2023/11/14	0	0.00	3	39.13	39.25	-3	2,516	-0.12%
2023/11/13	16	38.49	1	38.75	38.40	15	2,500	0.60%
2023/11/10	3	38.27	80	38.09	38.10	-77	2,487	-3.10%
2023/11/09	7	39.03	20	39.03	39.05	-13	2,462	-0.53%
2023/11/08	2	39.55	70	39.42	39.35	-68	2,489	-2.73%
2023/11/07	7	40.19	0	0.00	40.05	7	2,471	0.28%
2023/11/06	4	40.90	6.9	40.34	40.80	-2.9	2,458	-0.12%
2023/11/03	20	39.45	0	0.00	39.45	20	2,315	0.86%
2023/11/02	16	39.39	0	0.00	39.10	16	2,323	0.69%
2023/11/01	5	39.30	5	38.90	39.25	0	2,389	0.00%
2023/10/31	1	40.35	10	40.60	39.10	-9	2,725	-0.33%
2023/10/30	6	40.25	3.8	40.46	40.80	2.2	3,481	0.06%
2023/10/26	10	39.82	9.1	39.93	40.00	0.9	3,376	0.03%
2023/10/25	5	40.48	22.1	40.45	40.20	-17.1	3,416	-0.50%
2023/10/24	23	39.55	0.2	39.45	39.20	22.8	3,341	0.68%
2023/10/23	27	40.03	5	40.34	39.70	22	3,298	0.67%
2023/10/20	5	39.89	9	39.92	39.65	-4	3,099	-0.13%
2023/10/19	0	0.00	2	38.70	38.80	-2	2,914	-0.07%
2023/10/18	0	0.00	3	39.00	38.05	-3	2,917	-0.10%
2023/10/11	0	0.00	2.1	37.88	37.40	-2.1	2,880	-0.07%
2023/10/03	0.1	37.05	0	0.00	36.90	0.1	3,253	0.00%
2023/09/20	0	0.00	2	37.40	37.20	-2	3,509	-0.06%
2023/09/18	2	38.05	1	38.25	37.85	1	3,821	0.03%
2023/09/15	65	37.79	0	0.00	37.75	65	3,803	1.71%
2023/09/14	40	37.78	0	0.00	37.75	40	3,806	1.05%
2023/09/13	20	37.50	0	0.00	37.60	20	3,804	0.53%
2023/09/08	2	36.83	1	37.00	37.00	1	3,914	0.03%
2023/09/06	1.1	37.45	1	37.45	37.15	0.1	4,156	0.00%
2023/09/05	3	37.63	0	0.00	37.65	3	4,174	0.07%
2023/09/04	0	0.00	1	37.50	37.60	-1	4,203	-0.02%
2023/09/01	0.1	37.10	2	37.25	37.25	-1.9	4,357	-0.04%
2023/08/31	0	0.00	2	36.60	37.50	-2	4,358	-0.05%
2023/08/30	0	0.00	10	36.34	36.30	-10	4,342	-0.23%
2023/08/28	0	0.00	1	35.80	36.30	-1	4,376	-0.02%
2023/08/23	5	35.43	10	35.68	35.65	-5	4,403	-0.11%
2023/08/22	2	35.53	1	35.85	35.50	1	4,505	0.02%
2023/08/21	0	0.00	0.2	35.60	35.45	-0.2	4,624	0.00%
2023/08/18	1	35.55	0	0.00	35.60	1	4,850	0.02%
2023/08/15	0	0.00	0	35.60	35.50	0	4,916	0.00%
2023/08/14	12	35.08	0	0.00	35.00	12	4,906	0.24%
2023/08/11	6	37.05	6	36.28	36.40	0	4,859	0.00%
2023/08/09	1	37.30	0	0.00	37.15	1	4,791	0.02%
2023/08/08	0	0.00	3	37.60	37.75	-3	4,765	-0.06%
2023/08/04	22.1	37.61	6	37.35	37.25	16.1	4,646	0.35%
2023/08/02	35.2	40.84	25.2	41.15	41.35	10	4,297	0.23%
2023/07/31	1	37.55	5	37.67	37.60	-4	3,499	-0.11%
2023/07/28	6	37.92	0	0.00	37.80	6	3,457	0.17%
2023/07/27	5	36.25	5	38.00	38.20	0	3,365	0.00%
2023/07/26	0	0.00	5	35.90	36.15	-5	3,277	-0.15%
2023/07/25	0	0.00	1	36.10	36.15	-1	3,276	-0.03%
2023/07/24	1.2	35.81	1	35.60	35.60	0.2	3,270	0.00%
2023/07/21	3	37.03	4	37.05	36.60	-1	3,243	-0.03%
2023/07/20	0	0.00	4	37.48	37.50	-4	3,245	-0.12%
2023/07/19	1	37.20	1	37.60	37.00	0	3,239	0.00%
2023/07/18	2	38.60	0	0.00	38.20	2	3,235	0.06%
2023/07/17	0	0.00	6	38.68	39.10	-6	3,200	-0.19%
2023/07/13	3	38.58	2	38.50	38.35	1	3,231	0.03%
2023/07/12	0.1	38.70	1	38.55	38.50	-0.9	3,227	-0.03%
2023/07/11	6	39.42	1	39.20	39.15	5	3,190	0.16%
2023/07/10	4	40.84	2	40.85	40.95	2	3,058	0.07%
2023/07/07	0.3	39.20	1	39.25	39.20	-0.7	2,909	-0.02%
2023/07/06	2	39.35	0	0.00	39.45	2	2,912	0.07%
2023/07/05	1	39.00	0	0.00	39.10	1	2,871	0.03%
2023/07/04	0.6	38.85	0	0.00	38.85	0.6	2,846	0.02%
2023/07/03	0	0.00	2	38.50	38.45	-2	2,860	-0.07%
2023/06/29	5	38.45	0	0.00	38.30	5	2,825	0.18%
2023/06/27	5	40.52	3	40.47	38.95	2	2,766	0.07%
2023/06/26	21	39.30	21	39.58	39.45	0	2,568	0.00%
2023/06/20	0	0.00	1	38.40	38.25	-1	2,489	-0.04%
2023/06/16	0	0.00	2	39.00	38.80	-2	2,542	-0.08%
2023/06/15	1	39.15	1	39.15	39.20	0	2,546	0.00%
2023/06/14	3	39.12	2.1	38.51	38.80	0.9	2,531	0.04%
2023/06/13	4.3	39.17	9	39.77	39.10	-4.8	2,512	-0.19%
2023/06/08	0	0.00	1	38.70	38.55	-1	2,348	-0.04%
2023/06/07	5	38.85	6	38.78	39.25	-1	2,324	-0.04%
2023/06/06	6	37.77	1	37.70	37.60	5	2,156	0.23%
2023/06/05	0	0.00	5	37.83	37.95	-5	2,165	-0.23%
2023/06/02	0	0.00	5	37.15	37.35	-5	2,155	-0.23%
2023/06/01	1	36.95	0	0.00	36.95	1	2,145	0.05%
2023/05/31	4	37.08	0	0.00	37.20	4	2,133	0.19%
2023/05/30	2	37.15	0	0.00	37.15	2	2,121	0.09%
2023/05/29	7	37.54	1	37.60	37.40	6	2,132	0.28%
2023/05/26	12	37.85	0	0.00	37.55	12	2,113	0.57%
2023/05/25	10	39.23	3	39.08	38.85	7	2,011	0.35%
2023/05/24	3.4	39.16	6	38.55	39.55	-2.6	1,899	-0.14%
2023/05/22	3	37.53	1	37.20	37.60	2	1,632	0.12%
2023/05/11	3	35.85	0	0.00	35.80	3	1,638	0.18%
2023/05/08	2	36.60	0	0.00	36.55	2	1,752	0.11%
2023/05/05	0	0.00	1	37.45	37.10	-1	1,907	-0.05%
2023/04/25	3	35.80	0	0.00	34.95	3	2,091	0.14%
2023/04/18	0	0.00	6	38.40	37.75	-6	2,022	-0.30%
2023/04/17	3	37.93	10	38.00	37.95	-7	1,985	-0.35%
2023/04/11	0	0.00	1	37.55	37.50	-1	1,903	-0.05%
2023/04/06	13	37.37	0	0.00	36.75	13	1,842	0.71%
2023/03/21	2	36.95	12	37.31	36.75	-10	1,759	-0.57%
2023/03/20	0	36.55	0	0.00	36.55	0	1,723	0.00%
2023/03/16	0	0.00	1	37.30	35.95	-1	1,702	-0.06%
2023/03/14	1	36.50	1	37.70	36.10	0	1,768	0.00%
2023/03/09	1	37.35	0	0.00	37.20	1	1,778	0.06%
2023/03/08	0	0.00	1	38.00	37.85	-1	1,784	-0.06%
2023/03/06	10	36.80	10	37.15	37.05	0	1,774	0.00%
2023/02/22	1	37.00	0	0.00	36.90	1	1,940	0.05%
2023/02/20	0	0.00	4	37.61	37.75	-4	2,196	-0.18%
2023/02/17	1	37.30	0	0.00	37.20	1	2,314	0.04%
2023/02/15	1	36.80	1	36.60	36.60	0	2,368	0.00%
2023/02/10	3	37.05	0	0.00	37.00	3	2,397	0.13%
2023/02/09	2.1	37.68	0	0.00	37.60	2.1	2,389	0.09%
2023/02/08	1	38.50	0	0.00	38.60	1	2,348	0.04%
2023/02/06	0.4	38.20	0	0.00	38.35	0.4	2,263	0.02%
2023/02/03	0.2	38.52	5	38.87	38.95	-4.9	2,222	-0.22%
2023/02/02	6	37.33	6	37.27	37.60	0	2,048	0.00%
2023/01/31	2	34.63	4	34.48	34.65	-2	1,806	-0.11%
2023/01/17	0	0.00	20	33.45	33.35	-20	1,768	-1.13%
2023/01/16	0	0.00	7	33.34	33.30	-7	1,773	-0.39%
2023/01/10	0	0.00	1	33.45	33.45	-1	1,765	-0.06%
2023/01/05	1	33.50	1	33.25	33.25	0	1,781	0.00%
2022/12/30	0	0.00	1	32.85	32.05	-1	1,784	-0.06%
2022/12/27	0	0.00	1	32.60	32.55	-1	1,796	-0.06%
2022/12/26	1	32.20	0	0.00	32.20	1	1,813	0.06%
2022/12/20	1	32.15	0	0.00	31.90	1	1,993	0.05%
2022/12/16	1	32.90	1	32.80	32.80	0	2,031	0.00%
2022/12/13	3	32.97	0	0.00	32.90	3	2,045	0.15%
2022/12/12	1	32.95	0	0.00	33.50	1	2,078	0.05%
2022/12/09	10	33.30	10	33.75	33.75	0	2,199	0.00%
2022/12/08	3	33.20	1	33.20	33.20	2	2,177	0.09%
2022/12/07	2	33.88	0	0.00	33.65	2	2,169	0.09%
2022/12/06	6	35.20	6	35.47	34.45	0	2,152	0.00%
2022/12/05	0	0.00	13	34.89	35.25	-13	2,061	-0.63%
2022/12/02	10	34.35	0	0.00	34.30	10	1,998	0.50%
2022/12/01	0	0.00	22	34.11	34.10	-22	1,991	-1.10%
2022/11/28	10	32.60	10	33.50	33.50	0	1,952	0.00%
2022/11/25	1	33.40	0	0.00	33.25	1	1,943	0.05%
2022/11/24	10	34.00	0	0.00	33.80	10	1,934	0.52%
2022/11/23	13	34.33	11	34.63	34.30	2	1,908	0.10%
2022/11/21	10	33.25	0	0.00	33.45	10	1,798	0.56%
2022/11/18	10	33.80	10	33.40	33.40	0	1,786	0.00%
2022/11/17	3	34.45	2	34.35	34.25	1	1,754	0.06%
2022/11/16	4.1	34.64	5	35.01	35.00	-0.9	1,701	-0.05%
2022/11/15	4	34.38	2	32.20	34.45	2	1,502	0.13%
2022/11/14	0	0.00	6	30.76	31.35	-6	1,397	-0.43%
2022/11/11	15.1	30.18	0	0.00	30.00	15.1	1,374	1.10%
2022/11/08	0	0.00	1	31.00	29.95	-1	1,416	-0.07%
2022/11/07	1	29.10	0	0.00	29.15	1	1,387	0.07%
2022/11/02	0	0.00	1	29.00	29.05	-1	1,428	-0.07%
2022/11/01	0	0.00	3	28.30	28.25	-3	1,433	-0.21%
2022/10/28	5	27.50	5	27.70	27.70	0	1,482	0.00%
2022/10/27	0	27.50	1	27.60	27.90	-1	1,516	-0.07%
2022/10/26	3	27.38	0	0.00	27.10	3	1,520	0.20%
2022/10/25	3	27.98	0	0.00	27.75	3	1,522	0.20%
2022/10/21	1	28.20	0	0.00	28.10	1	1,532	0.07%
2022/10/20	2	28.75	0	0.00	28.75	2	1,533	0.13%
2022/10/17	2	28.00	2	28.65	28.80	0	1,544	0.00%
2022/10/14	0	0.00	2	29.08	29.05	-2	1,550	-0.13%
2022/10/13	2	28.50	0	0.00	27.70	2	1,560	0.13%
2022/10/12	1	29.00	1	29.45	29.20	0	1,547	0.00%
2022/10/11	1	29.65	1	29.65	29.60	0	1,551	0.00%
2022/10/04	1	30.80	0	0.00	30.90	1	1,645	0.06%
2022/09/29	0	0.00	1	29.60	29.60	-1	1,643	-0.06%
2022/09/28	20	31.48	30	31.16	29.30	-10	1,639	-0.61%
2022/09/27	7	32.76	0	0.00	32.50	7	1,522	0.46%
2022/09/26	14	33.64	7	32.90	32.90	7	1,518	0.46%
2022/09/23	1	35.55	0	0.00	35.05	1	1,523	0.07%
2022/09/22	1	35.05	1	35.40	35.50	0	1,530	0.00%
2022/09/21	7	35.55	0	0.00	35.60	7	1,526	0.46%
2022/09/20	2	36.13	1	35.95	36.25	1	1,535	0.07%
2022/09/16	1	38.80	0	0.00	38.05	1	1,501	0.07%
2022/09/15	1	36.40	1	36.15	36.10	0	1,391	0.00%
2022/09/14	1	36.00	0	0.00	36.20	1	1,409	0.07%
2022/09/13	1	36.85	25	37.00	36.80	-24	1,425	-1.68%
2022/09/12	0	0.00	0.1	37.25	37.25	-0.1	1,469	-0.01%
2022/09/08	1	36.40	0	0.00	36.45	1	1,499	0.07%
2022/09/07	5	35.94	0	0.00	35.70	5	1,527	0.33%
2022/09/06	2	36.53	0	0.00	36.65	2	1,524	0.13%
2022/09/05	1	36.90	0	0.00	36.95	1	1,552	0.06%
2022/09/02	1	37.75	0	0.00	37.60	1	1,568	0.06%
2022/08/31	1	38.70	0	0.00	38.80	1	1,577	0.06%
2022/08/29	1	38.00	15	38.03	38.00	-14	1,615	-0.87%
2022/08/26	2	38.95	1	38.95	38.90	1	1,630	0.06%
2022/08/25	2	38.65	0	0.00	38.55	2	1,711	0.12%
2022/08/23	5	37.74	4	37.90	37.90	1	1,794	0.06%
2022/08/22	2	38.68	0	0.00	38.30	2	1,819	0.11%
2022/08/19	5	38.50	5	39.15	39.15	0	1,818	0.00%
2022/08/17	0	0.00	2	38.93	39.00	-2	1,792	-0.11%
2022/08/15	0	0.00	2	39.03	39.05	-2	1,768	-0.11%
2022/08/12	0	0.00	5	37.60	37.60	-5	1,733	-0.29%
2022/08/11	5	37.25	0	0.00	37.10	5	1,726	0.29%
2022/08/09	2	37.45	0	0.00	37.55	2	1,726	0.12%
2022/08/04	5	35.27	5	35.80	35.40	0	1,793	0.00%
2022/07/28	0	38.00	0	0.00	37.40	0	1,935	0.00%
2022/07/27	0	37.95	0	0.00	37.70	0	1,960	0.00%
2022/07/25	0	0.00	1	39.35	39.35	-1	1,985	-0.05%
2022/07/21	0	0.00	1	39.45	39.50	-1	2,058	-0.05%
2022/07/19	0.1	38.80	0	0.00	38.50	0.1	2,131	0.00%
2022/07/18	0	0.00	1	39.10	38.90	-1	2,225	-0.04%
2022/07/14	1	36.95	1	37.60	37.95	0	2,257	0.00%
2022/07/13	0	0.00	1	37.15	37.55	-1	2,260	-0.04%
2022/07/12	3	36.53	0	0.00	35.35	3	2,249	0.13%
2022/07/08	0	0.00	1	39.60	39.90	-1	2,292	-0.04%
2022/07/07	0	0.00	2	38.00	38.60	-2	2,306	-0.09%
2022/07/06	1	37.85	0	0.00	37.75	1	2,326	0.04%
2022/07/04	2	38.50	0	0.00	38.25	2	2,382	0.08%
2022/07/01	6	40.13	8	38.86	38.50	-2	2,441	-0.08%
2022/06/28	0	0.00	1	42.65	42.75	-1	2,487	-0.04%
2022/06/27	0	42.00	2	42.18	42.45	-2	2,651	-0.08%
2022/06/22	5	41.33	5	40.70	40.70	0	2,749	0.00%
2022/06/21	6	40.92	5	41.70	41.70	1	2,757	0.04%
2022/06/20	6	41.31	10	41.25	40.55	-4	2,785	-0.14%
2022/06/17	1	42.90	0	0.00	42.65	1	2,810	0.04%
2022/06/16	10	45.13	15	43.70	43.70	-5	2,789	-0.18%
2022/06/15	2	44.80	10	44.95	44.70	-8	2,775	-0.29%
2022/06/08	0	0.00	1	46.10	45.90	-1	2,836	-0.04%
2022/06/07	2	45.60	0	0.00	45.60	2	2,885	0.07%
2022/06/02	32	46.18	10	45.95	45.95	22	3,037	0.72%
2022/06/01	6	47.46	5	47.00	47.00	1	3,099	0.03%
2022/05/31	5	47.55	5	48.05	47.95	0	3,144	0.00%
2022/05/30	5	47.90	0	0.00	47.85	5	3,161	0.16%
2022/05/27	3	47.25	3	47.70	47.70	0	3,209	0.00%
2022/05/24	0	0.00	2	47.80	46.70	-2	4,378	-0.05%
2022/05/20	1	47.25	0	0.00	47.30	1	5,033	0.02%
2022/05/17	3	46.50	0	0.00	46.80	3	5,381	0.06%
2022/05/13	0	0.00	1	45.75	45.55	-1	5,443	-0.02%
2022/05/12	5	45.96	0	0.00	45.00	5	5,589	0.09%
2022/05/11	5	47.59	0	0.00	47.35	5	5,564	0.09%
2022/05/10	1	47.00	4	48.45	48.95	-3	5,566	-0.05%
2022/05/09	2	48.40	0	0.00	48.30	2	5,703	0.04%
2022/05/06	0	0.00	21	49.50	49.60	-21	5,743	-0.37%
2022/05/05	0	0.00	17	50.24	50.50	-17	5,803	-0.29%
2022/05/04	0	0.00	3	49.15	49.30	-3	5,755	-0.05%
2022/04/29	2	49.03	1	49.55	49.00	1	5,825	0.02%
2022/04/28	1	48.85	0	0.00	49.00	1	5,840	0.02%
2022/04/27	1	48.30	0	0.00	48.40	1	5,824	0.02%
2022/04/26	1	49.35	1	49.30	49.30	0	5,785	0.00%
2022/04/25	5	49.20	0	0.00	49.30	5	5,812	0.09%
2022/04/22	3	51.07	6	50.92	51.00	-3	5,753	-0.05%
2022/04/20	1	49.80	0	0.00	49.90	1	5,655	0.02%
2022/04/14	0	0.00	3	51.30	51.60	-3	5,704	-0.05%
2022/04/08	1	49.95	1	50.20	49.95	0	5,853	0.00%
2022/04/07	0	0.00	1	50.00	49.45	-1	6,111	-0.02%
2022/03/31	10	51.65	10	51.10	51.10	0	6,173	0.00%
2022/03/30	7	51.90	5	51.50	51.50	2	6,164	0.03%
2022/03/29	5	50.50	8	51.41	51.60	-3	6,011	-0.05%
2022/03/28	5	50.30	5	50.40	50.40	0	5,977	0.00%
2022/03/25	1	50.90	6	50.58	50.50	-5	6,080	-0.08%
2022/03/24	8	50.50	2	50.50	50.20	6	6,071	0.10%
2022/03/23	5	50.70	5	50.60	50.60	0	6,072	0.00%
2022/03/22	2	50.85	0	0.00	50.40	2	6,054	0.03%
2022/03/18	2	49.10	2	48.95	48.95	0	6,044	0.00%
2022/03/10	10	50.30	2	50.80	50.80	8	6,351	0.13%
2022/03/09	0	0.00	5	48.85	49.25	-5	6,374	-0.08%
2022/03/08	14.3	48.07	1	49.10	47.65	13.3	6,453	0.21%
2022/03/07	14	50.11	3	50.92	49.80	11	6,689	0.16%
2022/03/04	0	0.00	5	51.52	51.30	-5	6,628	-0.08%
2022/03/03	1	51.50	20	51.00	51.00	-19	6,647	-0.29%
2022/03/02	0	0.00	28	51.22	51.10	-28	6,808	-0.41%
2022/03/01	4	51.03	16	51.10	51.20	-12	6,827	-0.18%
2022/02/25	1.2	51.86	3	52.60	51.80	-1.8	6,866	-0.03%
2022/02/24	49.3	52.51	29.1	54.50	50.90	20.2	6,926	0.29%
2022/02/23	31	53.51	4	53.45	52.90	27	6,216	0.43%
2022/02/22	17	52.45	8.1	52.67	53.40	8.9	6,018	0.15%
2022/02/21	6	52.93	0.1	52.70	53.00	5.9	6,049	0.10%
2022/02/18	1	50.80	1	50.90	50.70	0	5,974	0.00%
2022/02/17	1	50.90	0	0.00	50.60	1	6,209	0.02%
2022/02/16	6	51.10	3	50.97	50.90	3	6,871	0.04%
2022/02/15	1	51.30	7	51.26	51.20	-6	7,101	-0.08%
2022/02/14	2	51.95	2	50.80	50.90	0	7,280	0.00%
2022/02/11	0	0.00	2	51.60	51.90	-2	7,317	-0.03%
2022/02/10	3	51.73	4	52.20	51.70	-1	7,522	-0.01%
2022/02/09	2	51.30	12.2	51.37	51.80	-10.2	8,019	-0.13%
2022/02/08	4	50.40	1.2	50.33	50.30	2.8	8,222	0.03%
2022/02/07	3	48.65	63	49.04	49.70	-60	8,282	-0.72%
2022/01/26	5	46.70	5	46.90	46.90	0	8,426	0.00%
2022/01/24	3	47.08	13	47.16	46.95	-10	9,842	-0.10%
2022/01/21	0	0.00	1	48.85	48.80	-1	9,837	-0.01%
2022/01/19	3	49.60	0	0.00	49.55	3	9,938	0.03%
2022/01/18	10	50.40	1	50.60	49.90	9	10,025	0.09%
2022/01/17	1	49.40	0	0.00	49.20	1	10,129	0.01%
2022/01/14	0	0.00	2	49.40	49.10	-2	10,226	-0.02%
2022/01/13	0	0.00	1	49.45	49.45	-1	10,366	-0.01%
2022/01/12	4	49.58	5	49.50	49.50	-1	10,580	-0.01%
2022/01/07	12	50.19	57	49.12	49.20	-45	10,856	-0.41%
2022/01/06	12	50.08	13.3	50.23	50.30	-1.3	10,853	-0.01%
2022/01/05	10	51.20	17	50.85	50.90	-7	10,922	-0.06%
2022/01/04	1	51.10	1	51.40	51.40	0	11,045	0.00%
2022/01/03	2	50.50	1	50.50	50.20	1	11,158	0.01%
2021/12/30	14	51.68	10	51.49	51.10	4	11,530	0.03%
2021/12/29	60	50.20	2	50.50	50.20	58	11,667	0.50%
2021/12/28	4	49.68	4	49.40	49.40	0	11,758	0.00%
2021/12/27	2	50.50	0	0.00	49.90	2	12,157	0.02%
2021/12/24	0	0.00	5	49.90	49.40	-5	12,265	-0.04%
2021/12/23	3	50.10	5	49.86	49.85	-2	12,426	-0.02%
2021/12/22	7	49.58	5	49.55	49.55	2	12,547	0.02%
2021/12/21	2	50.20	3	50.40	50.20	-1	12,615	-0.01%
2021/12/20	5	49.00	0	0.00	49.10	5	12,605	0.04%
2021/12/17	1	48.40	0	0.00	48.30	1	12,742	0.01%
2021/12/16	0	0.00	4	48.75	48.65	-4	12,971	-0.03%
2021/12/15	1	48.70	0	0.00	48.70	1	13,218	0.01%
2021/12/14	7	48.58	3	48.45	48.70	4	13,938	0.03%
2021/12/13	1	48.70	5	48.33	49.60	-4	14,296	-0.03%
2021/12/10	5	49.42	6	49.22	49.00	-1	14,595	-0.01%
2021/12/09	2	50.65	8	50.56	50.30	-6	14,855	-0.04%
2021/12/08	10	50.17	2	50.05	50.00	8	14,945	0.05%
2021/12/07	9	50.13	3	50.27	50.00	6	14,954	0.04%
2021/12/06	0	0.00	11	50.60	50.60	-11	14,946	-0.07%
2021/12/03	4	50.01	3	50.10	50.00	1	14,982	0.01%
2021/12/02	5	49.85	14	50.37	49.75	-9	15,039	-0.06%
2021/12/01	126	50.78	10	50.63	50.80	116	15,171	0.76%	大買/鉅額交易
2021/11/30	7	49.38	10	49.06	49.05	-3	14,883	-0.02%
2021/11/29	7	48.46	2	47.95	48.50	5	14,972	0.03%
2021/11/26	16	49.24	4	49.15	49.10	12	14,967	0.08%
2021/11/25	13	50.75	13	50.73	50.60	0	14,927	0.00%
2021/11/24	14	50.72	1	50.90	50.80	13	14,935	0.09%
2021/11/23	18	51.68	6	51.80	51.40	12	15,077	0.08%
2021/11/22	0	0.00	15	54.63	53.80	-15	14,934	-0.10%
2021/11/19	25	53.46	9.1	53.51	53.50	15.9	14,833	0.11%
2021/11/18	47	54.72	15	53.12	52.90	32	14,815	0.22%
2021/11/17	0	55.99	4	56.53	56.20	-4	14,505	-0.03%
2021/11/16	0	0.00	25	56.02	55.70	-25	14,332	-0.17%
2021/11/15	32	57.60	22	57.86	56.70	10	14,092	0.07%
2021/11/12	0	0.00	7	53.27	54.10	-7	13,465	-0.05%
2021/11/11	5	52.00	9	52.78	53.00	-4	13,244	-0.03%
2021/11/10	4	51.43	6	51.97	52.30	-2	13,098	-0.02%
2021/11/09	1.5	50.56	3	50.83	51.40	-1.5	12,967	-0.01%
2021/11/08	16	51.50	26	51.76	51.00	-10	12,736	-0.08%
2021/11/05	16	54.37	56.1	54.43	54.70	-40.1	12,220	-0.33%
2021/11/04	1.1	52.92	7	53.16	53.00	-5.9	11,885	-0.05%
2021/11/03	8	53.04	2	52.95	52.70	6	11,861	0.05%
2021/11/02	54	53.29	35	54.83	52.80	19	11,705	0.16%
2021/11/01	44	54.54	24.3	54.18	55.00	19.7	11,120	0.18%
2021/10/29	11	50.26	12	50.02	50.00	-1	10,330	-0.01%
2021/10/28	0	0.00	6	50.12	50.10	-6	10,288	-0.06%
2021/10/27	12	50.23	11	50.60	50.60	1	10,257	0.01%
2021/10/26	12	50.61	26	50.55	50.40	-14	10,279	-0.14%
2021/10/25	34	50.95	5	51.10	51.00	29	10,236	0.28%
2021/10/22	21	51.76	11	52.04	52.10	10	10,328	0.10%
2021/10/21	10	51.60	28	51.30	51.20	-18	10,454	-0.17%
2021/10/20	2	52.30	16	52.19	52.50	-14	10,387	-0.13%
2021/10/19	1	51.40	5	51.46	51.70	-4	10,324	-0.04%
2021/10/18	0	0.00	4	51.00	51.40	-4	10,469	-0.04%
2021/10/15	4	50.33	94.1	49.99	49.95	-90.1	10,771	-0.84%
2021/10/13	1.1	49.95	0	0.00	49.20	1.1	11,804	0.01%
2021/10/12	7	50.51	2	50.30	49.85	5	12,045	0.04%
2021/10/08	15	51.79	31	51.62	51.60	-16	12,565	-0.13%
2021/10/07	6	52.18	43.3	52.28	52.70	-37.3	13,491	-0.28%
2021/10/06	6	52.15	6	51.90	52.20	0	13,794	0.00%
2021/10/05	1	49.85	6	50.02	51.30	-5	13,520	-0.04%
2021/10/04	160	51.29	19	51.20	49.90	141	13,468	1.05%	大買/鉅額交易
2021/10/01	3	50.93	0	0.00	50.00	3	13,222	0.02%
2021/09/30	2	51.00	23	50.53	51.20	-21	13,329	-0.16%
2021/09/29	11	49.52	14	49.45	49.00	-3	13,692	-0.02%
2021/09/28	76.3	50.86	83	50.92	50.50	-6.7	14,339	-0.05%
2021/09/27	56	50.94	5	51.10	51.10	51	14,280	0.36%
2021/09/24	12	50.47	36	50.59	51.00	-24	14,231	-0.17%
2021/09/23	12	50.78	6	50.30	50.30	6	14,114	0.04%
2021/09/22	17	50.33	23	50.25	49.90	-6	13,911	-0.04%
2021/09/17	91	53.06	74.4	52.44	51.50	16.6	13,682	0.12%
2021/09/16	66	51.96	56	51.83	51.90	10	13,032	0.08%
2021/09/15	13	50.59	20	50.51	51.00	-7	12,655	-0.06%
2021/09/14	14	50.30	25	51.26	51.80	-11	12,311	-0.09%
2021/09/13	11	50.11	3	49.78	49.80	8	11,977	0.07%
2021/09/09	0	0.00	2	48.53	48.90	-2	12,059	-0.02%
2021/09/08	3	47.98	12	47.82	47.30	-9	12,285	-0.07%
2021/09/07	3	48.87	6	49.09	49.15	-3	12,480	-0.02%
2021/09/06	2	50.45	36	50.81	49.50	-34	12,502	-0.27%
2021/09/03	5	48.90	0	0.00	48.65	5	12,276	0.04%
2021/09/02	19	49.60	2	49.08	48.60	17	12,248	0.14%
2021/09/01	6	49.80	5	49.72	49.90	1	12,108	0.01%
2021/08/31	5	48.80	5	49.10	49.80	0	12,062	0.00%
2021/08/30	48	48.34	47	48.60	48.60	1	11,971	0.01%
2021/08/27	4	48.70	27	48.55	48.45	-23	11,968	-0.19%
2021/08/26	5	47.18	6	47.54	47.55	-1	11,751	-0.01%
2021/08/25	5	47.59	6	47.90	47.95	-1	11,751	-0.01%
2021/08/24	6	47.10	9	47.30	47.05	-3	11,737	-0.03%
2021/08/23	2	46.03	2	46.45	46.50	0	11,790	0.00%
2021/08/20	5	45.95	0	0.00	45.65	5	11,844	0.04%
2021/08/19	1	45.75	5	46.00	45.65	-4	11,855	-0.03%
2021/08/18	5	44.30	5	45.65	45.70	0	11,853	0.00%
2021/08/17	0	0.00	1	45.50	44.95	-1	11,930	-0.01%
2021/08/16	6	44.27	7	44.66	44.80	-1	11,933	-0.01%
2021/08/13	10	46.32	3	45.40	45.40	7	11,922	0.06%
2021/08/11	2	46.80	2	46.45	46.10	0	12,070	0.00%
2021/08/10	4	46.41	1	46.70	46.35	3	12,156	0.02%
2021/08/09	10	46.80	0	0.00	46.25	10	12,326	0.08%
2021/08/06	0	0.00	7	48.26	48.00	-7	12,349	-0.06%
2021/08/05	0	0.00	1.7	47.90	47.90	-1.7	12,478	-0.01%
2021/08/04	7	48.10	5	48.36	47.80	2	12,774	0.02%
2021/08/03	11	47.75	1	48.20	47.85	10	12,936	0.08%
2021/08/02	3	47.17	2	47.58	47.90	1	12,989	0.01%
2021/07/30	2	47.35	1	47.70	47.00	1	13,079	0.01%
2021/07/29	7	47.16	5	47.31	47.65	2	13,135	0.02%
2021/07/28	19	47.32	2	46.55	47.00	17	13,279	0.13%
2021/07/27	21	48.86	3	48.67	48.60	18	13,399	0.13%
2021/07/26	3	50.97	2	51.00	51.00	1	13,505	0.01%
2021/07/23	19	51.20	8	51.18	51.20	11	13,593	0.08%
2021/07/22	8	51.03	7	50.80	50.30	1	13,704	0.01%
2021/07/21	13	51.86	5	53.00	50.70	8	13,843	0.06%
2021/07/20	9	52.23	22	52.75	52.50	-13	14,556	-0.09%
2021/07/19	108	53.56	132	53.27	52.40	-24	14,458	-0.17%	大買/大賣/
2021/07/16	7	50.59	36	50.46	50.50	-29	13,970	-0.21%
2021/07/15	82	52.56	56	52.39	51.80	26	13,812	0.19%
2021/07/14	103	51.91	93	51.54	52.10	10	13,442	0.07%	大買/
2021/07/13	15	47.99	59	48.92	49.10	-44	12,527	-0.35%
2021/07/12	11	46.02	0	0.00	46.30	11	12,177	0.09%
2021/07/09	4	45.08	2	45.25	45.15	2	12,446	0.02%
2021/07/08	10	45.89	3	45.82	45.50	7	13,047	0.05%
2021/07/07	27	46.39	3	46.37	46.00	24	13,378	0.18%
2021/07/06	27	48.37	10	48.54	47.20	17	14,115	0.12%
2021/07/05	22	47.97	40	49.38	50.30	-18	14,311	-0.13%
2021/07/02	2	45.73	2	46.13	45.80	0	15,458	0.00%
2021/07/01	3	46.17	6	45.34	45.35	-3	17,436	-0.02%
2021/06/30	0	0.00	0.1	46.30	46.45	-0.1	18,379	0.00%
2021/06/29	2	46.20	7	46.07	45.90	-5	18,480	-0.03%
2021/06/28	1	45.80	1	46.00	45.95	0	18,515	0.00%
2021/06/25	2	46.55	2	46.45	46.15	0	18,577	0.00%
2021/06/24	2	45.45	1	45.45	45.50	1	18,572	0.01%
2021/06/23	1	45.05	4	45.23	45.30	-3	18,610	-0.02%
2021/06/22	12	44.95	1.3	44.64	44.60	10.7	18,669	0.06%
2021/06/21	4	45.28	1	44.90	44.90	3	18,667	0.02%
2021/06/18	4	46.96	5	47.55	46.50	-1	18,622	-0.01%
2021/06/17	9	47.72	7	47.89	48.10	2	18,526	0.01%
2021/06/16	7	46.79	2	47.15	47.45	5	18,320	0.03%
2021/06/15	1	44.75	3	46.05	46.90	-2	18,204	-0.01%
2021/06/11	4	45.40	0	0.00	45.25	4	18,107	0.02%
2021/06/09	0	0.00	3.3	44.95	45.00	-3.3	18,119	-0.02%
2021/06/08	4	45.20	0	0.00	45.00	4	18,184	0.02%
2021/06/07	3	45.32	7	45.95	45.85	-4	18,242	-0.02%
2021/06/04	13	45.78	0	0.00	45.50	13	18,284	0.07%
2021/06/03	1	46.70	2	46.95	46.80	-1	18,230	-0.01%
2021/06/02	2	47.95	13.2	48.02	47.30	-11.2	18,235	-0.06%
2021/06/01	3	47.65	2	48.20	48.20	1	18,217	0.01%
2021/05/31	23	47.92	1.5	48.50	47.65	21.5	18,211	0.12%
2021/05/28	2	46.00	5	46.00	46.00	-3	18,116	-0.02%
2021/05/26	2	45.10	0	0.00	45.35	2	18,237	0.01%
2021/05/25	0	0.00	4	45.04	45.45	-4	18,257	-0.02%
2021/05/24	1	43.35	1	43.90	44.15	0	18,254	0.00%
2021/05/19	2	42.90	16	43.48	44.40	-14	18,664	-0.08%
2021/05/18	8	42.91	6	42.78	43.20	2	18,690	0.01%
2021/05/17	6	39.55	4	39.66	39.30	2	18,737	0.01%
2021/05/14	12	43.78	1	45.50	43.40	11	18,621	0.06%
2021/05/13	3	44.00	12.2	43.82	44.00	-9.2	18,559	-0.05%
2021/05/12	4.7	45.08	2	45.98	43.75	2.7	18,474	0.01%
2021/05/11	7	48.84	0	0.00	47.90	7	18,350	0.04%
2021/05/10	1	51.30	1	50.90	50.90	0	18,357	0.00%
2021/05/07	9	50.90	8	51.59	52.00	1	18,398	0.01%
2021/05/06	4	50.73	3	50.85	49.65	1	18,442	0.01%
2021/05/05	0	0.00	2	50.55	50.40	-2	18,373	-0.01%
2021/05/04	5	50.36	25.2	49.82	49.95	-20.2	18,316	-0.11%
2021/05/03	7.2	53.00	32.2	53.26	51.80	-25	18,112	-0.14%
2021/04/29	3	56.43	36.5	57.01	56.20	-33.5	17,895	-0.19%
2021/04/28	42	56.65	27	57.86	57.00	15	17,969	0.08%
2021/04/27	34.3	57.80	2	58.05	57.20	32.3	17,973	0.18%
2021/04/26	134.5	59.05	82	59.61	57.90	52.5	17,932	0.29%	大買/
2021/04/23	21	54.81	30	54.63	55.80	-9	17,023	-0.05%
2021/04/22	12	54.40	15	54.81	53.00	-3	17,246	-0.02%
2021/04/21	8	55.56	6	55.50	55.30	2	17,374	0.01%
2021/04/20	37	57.22	71	57.17	56.40	-34	17,962	-0.19%
2021/04/19	42	56.52	13	56.38	56.50	29	17,822	0.16%
2021/04/16	14	57.86	55	57.99	56.80	-41	17,894	-0.23%
2021/04/15	63	57.57	15	57.05	58.30	48	18,926	0.25%
2021/04/14	31	55.92	27	53.38	56.20	4	19,774	0.02%
2021/04/13	12	57.18	27	57.28	56.00	-15	19,127	-0.08%
2021/04/12	16	59.33	23.4	58.88	58.90	-7.4	18,691	-0.04%
2021/04/09	16	57.64	26.3	56.98	57.30	-10.3	17,768	-0.06%
2021/04/08	66	58.37	37.5	58.63	58.50	28.5	17,049	0.17%
2021/04/07	59	53.93	91.9	54.52	55.70	-32.9	15,209	-0.22%
2021/04/06	23	48.64	53.2	49.10	50.70	-30.2	13,272	-0.23%
2021/04/01	4	45.49	10	45.67	46.10	-6	12,306	-0.05%
2021/03/31	23	45.98	1	45.75	45.30	22	12,198	0.18%
2021/03/30	2	45.80	5	45.95	45.80	-3	12,179	-0.02%
2021/03/29	8	45.65	8	45.81	45.75	0	12,107	0.00%
2021/03/26	1	44.75	6.3	45.18	45.55	-5.3	12,100	-0.04%
2021/03/25	4	44.61	2	44.70	44.20	2	12,107	0.02%
2021/03/24	10	45.13	2	45.23	45.05	8	12,108	0.07%
2021/03/23	2	45.70	0	0.00	45.65	2	12,143	0.02%
2021/03/22	2	45.93	0	0.00	45.80	2	12,126	0.02%
2021/03/19	13	46.37	10	46.30	45.95	3	12,181	0.02%
2021/03/18	2	47.18	1	47.15	46.80	1	12,178	0.01%
2021/03/17	0	0.00	3	46.45	46.30	-3	12,148	-0.02%
2021/03/16	1	45.75	0	0.00	45.75	1	12,224	0.01%
2021/03/15	4	45.80	0	0.00	46.05	4	12,296	0.03%
2021/03/12	6	46.14	6	45.97	45.80	0	12,346	0.00%
2021/03/11	2	46.28	0	0.00	46.30	2	12,673	0.02%
2021/03/10	1	46.30	10	46.91	47.00	-9	12,736	-0.07%
2021/03/09	6	45.66	0	0.00	45.75	6	12,712	0.05%
2021/03/08	4	46.33	3	46.78	46.25	1	12,814	0.01%
2021/03/05	0	0.00	2.4	45.26	45.70	-2.4	13,134	-0.02%
2021/03/04	4	46.42	0	0.00	46.15	4	13,551	0.03%
2021/03/03	1	46.00	8	46.29	47.10	-7	13,606	-0.05%
2021/03/02	1	46.85	4	48.93	46.85	-3	13,607	-0.02%
2021/02/26	2.3	47.67	2	47.20	48.40	0.3	13,529	0.00%
2021/02/25	0	0.00	5	47.62	47.70	-5	13,563	-0.04%
2021/02/24	2	47.03	5	47.62	46.80	-3	13,587	-0.02%
2021/02/23	8	48.08	9	48.03	47.90	-1	13,656	-0.01%
2021/02/22	17	48.16	21.7	48.28	48.60	-4.7	13,745	-0.03%
2021/02/19	11.5	45.31	0.7	45.38	45.70	10.8	14,229	0.08%
2021/02/18	5	45.90	18.7	45.92	46.00	-13.7	14,850	-0.09%
2021/02/17	10	44.73	3	44.73	45.30	7	14,789	0.05%
2021/02/05	7	42.81	2.1	42.91	42.90	4.9	14,707	0.03%
2021/02/04	1	42.00	4.1	42.44	42.50	-3.1	14,995	-0.02%
2021/02/03	1	42.63	7.4	42.72	42.40	-6.4	15,043	-0.04%
2021/02/02	15.3	43.50	5	43.50	43.20	10.3	15,072	0.07%
2021/02/01	6	42.60	6	42.12	43.40	0	15,060	0.00%
2021/01/29	9	44.56	3	44.50	43.90	6	14,927	0.04%
2021/01/28	16	45.37	1	45.00	45.00	15	14,845	0.10%
2021/01/27	2	46.98	4	47.05	46.85	-2	14,729	-0.01%
2021/01/26	12	47.32	10	47.80	47.15	2	14,693	0.01%
2021/01/25	9	47.89	18	48.23	48.35	-9	14,641	-0.06%
2021/01/22	3	47.93	8	48.38	48.75	-5	14,545	-0.03%
2021/01/21	1	48.75	3	48.45	47.80	-2	14,489	-0.01%
2021/01/20	4	48.65	31	48.25	47.75	-27	14,271	-0.19%
2021/01/19	15	49.75	14	50.03	50.00	1	14,077	0.01%
2021/01/18	17	49.07	17	49.24	49.55	0	13,862	0.00%
2021/01/15	11	50.56	22.6	50.32	49.15	-11.6	13,762	-0.08%
2021/01/14	36	50.37	43.1	50.35	50.10	-7.1	13,352	-0.05%
2021/01/13	44	49.98	86	49.71	50.40	-42	13,297	-0.32%
2021/01/12	10	47.75	1	46.95	46.25	9	12,807	0.07%
2021/01/11	7	48.53	20	48.27	48.65	-13	12,709	-0.10%
2021/01/08	207	49.94	120	50.30	48.10	87	12,518	0.69%	大買/大賣/
2021/01/07	22	47.93	69	47.94	48.75	-47	11,205	-0.42%
2021/01/06	10	44.28	1	44.00	44.35	9	10,130	0.09%
2021/01/05	3	44.90	9	44.60	44.90	-6	10,164	-0.06%
2021/01/04	5	45.00	7	44.91	45.20	-2	10,236	-0.02%
2020/12/31	8	43.71	1	43.60	43.50	7	10,418	0.07%
2020/12/30	5	43.63	1	43.60	43.50	4	10,447	0.04%
2020/12/29	1	44.80	0	0.00	44.35	1	10,435	0.01%
2020/12/28	2	44.58	0	0.00	44.50	2	10,393	0.02%
2020/12/25	3	45.40	1.1	45.37	44.85	1.9	10,409	0.02%
2020/12/24	1	44.85	7	44.81	45.00	-6	10,430	-0.06%
2020/12/23	7	44.05	7	43.82	43.85	0	10,466	0.00%
2020/12/22	2	44.58	0	0.00	43.75	2	10,695	0.02%
2020/12/21	1	44.80	0	0.00	44.90	1	10,840	0.01%
2020/12/18	0	0.00	1	45.00	44.45	-1	10,865	-0.01%
2020/12/17	2	43.33	0	0.00	43.40	2	10,947	0.02%
2020/12/16	1	44.20	0	0.00	44.20	1	11,040	0.01%
2020/12/15	6	44.18	1	43.55	43.55	5	11,443	0.04%
2020/12/14	9	44.67	0	0.00	44.90	9	11,588	0.08%
2020/12/11	13	45.07	6	44.85	45.60	7	12,774	0.05%
2020/12/10	12	45.77	17	46.00	45.80	-5	12,929	-0.04%
2020/12/09	0	0.00	4	47.08	46.90	-4	13,201	-0.03%
2020/12/08	7	47.01	0	0.00	46.80	7	13,662	0.05%
2020/12/07	8	47.74	17	48.25	47.50	-9	14,401	-0.06%
2020/12/04	11	47.30	11	47.67	47.60	0	14,226	0.00%
2020/12/03	5	46.62	10	46.75	46.60	-5	14,821	-0.03%
2020/12/02	4	47.05	16	47.14	47.00	-12	14,954	-0.08%
2020/12/01	19	48.29	14	48.16	47.90	5	14,996	0.03%
2020/11/30	5	47.71	35	47.58	47.50	-30	14,698	-0.20%
2020/11/27	3	46.28	5	46.56	46.60	-2	14,331	-0.01%
2020/11/26	3	45.75	1	45.85	45.95	2	14,300	0.01%
2020/11/25	2	45.43	8	45.31	45.35	-6	14,366	-0.04%
2020/11/24	14	45.43	0	0.00	45.05	14	14,527	0.10%
2020/11/23	10	45.96	59	45.98	46.00	-49	15,203	-0.32%
2020/11/20	10	46.15	5	46.25	45.90	5	15,209	0.03%
2020/11/19	5	47.16	4	47.15	46.80	1	15,140	0.01%
2020/11/18	52.1	47.80	49	47.85	46.55	3.1	15,155	0.02%
2020/11/17	40	46.84	42	46.85	47.25	-2	14,488	-0.01%
2020/11/16	7	45.19	5	45.20	44.90	2	14,093	0.01%
2020/11/13	8	44.99	11	45.26	45.15	-3	14,087	-0.02%
2020/11/12	29	46.36	27	46.02	45.65	2	14,095	0.01%
2020/11/11	3	44.80	1	44.80	45.20	2	13,869	0.01%
2020/11/10	53	45.23	1	44.55	44.20	52	13,909	0.37%
2020/11/09	19	45.08	23	45.06	44.70	-4	13,870	-0.03%
2020/11/06	7	43.99	15	44.14	43.70	-8	13,774	-0.06%
2020/11/05	1	43.65	0	0.00	43.60	1	13,815	0.01%
2020/11/04	1	43.10	0	0.00	44.00	1	13,900	0.01%
2020/11/03	1	42.75	2	42.85	42.75	-1	14,007	-0.01%
2020/11/02	7	42.28	1	42.00	42.35	6	14,218	0.04%
2020/10/30	5	43.25	0	0.00	42.75	5	14,296	0.03%
2020/10/29	0	0.00	1	43.35	43.80	-1	14,494	-0.01%
2020/10/28	3	44.45	2	44.40	44.15	1	14,865	0.01%
2020/10/27	6	44.54	0	0.00	44.40	6	14,978	0.04%
2020/10/26	6	45.86	12	45.92	45.10	-6	15,208	-0.04%
2020/10/23	9	46.01	3	45.77	45.60	6	15,461	0.04%
2020/10/22	0	0.00	7	45.41	45.20	-7	15,881	-0.04%
2020/10/21	8	46.07	51	46.38	45.25	-43	16,590	-0.26%
2020/10/20	16	45.43	15	45.58	45.00	1	16,924	0.01%
2020/10/19	5	44.63	17	44.70	45.00	-12	17,990	-0.07%
2020/10/16	5	43.35	5	43.48	43.20	0	18,492	0.00%
2020/10/15	27	45.03	3	45.27	44.60	24	18,748	0.13%
2020/10/14	1	45.05	13	45.06	45.20	-12	19,042	-0.06%
2020/10/13	4	44.10	1	44.55	44.10	3	19,334	0.02%
2020/10/12	10	44.53	10	44.59	44.20	0	19,647	0.00%
2020/10/08	22	44.64	12	44.88	44.40	10	20,085	0.05%
2020/10/07	3	43.35	16	43.17	43.30	-13	20,792	-0.06%
2020/10/06	1	43.15	14	42.99	43.05	-13	21,645	-0.06%
2020/10/05	5	42.30	0	0.00	42.15	5	22,185	0.02%
2020/09/30	7	42.21	5	41.81	42.45	2	22,652	0.01%
2020/09/29	1	42.00	1	41.60	41.90	0	23,236	0.00%
2020/09/28	6	42.03	3	42.43	42.15	3	24,542	0.01%
2020/09/25	15	42.38	7	41.92	41.10	8	25,757	0.03%
2020/09/24	9	41.93	26	42.70	41.50	-17	26,543	-0.06%
2020/09/23	6	43.82	30	43.51	43.60	-24	27,294	-0.09%
2020/09/22	18	44.03	8	43.93	44.05	10	28,013	0.04%
2020/09/21	6	45.85	13	46.14	45.05	-7	28,112	-0.02%
2020/09/18	11	45.46	25	45.39	45.60	-14	28,313	-0.05%
2020/09/17	46	44.75	24	45.41	44.85	22	28,397	0.08%
2020/09/16	65	47.08	27	47.77	44.80	38	28,682	0.13%
2020/09/15	2	45.38	16	45.19	45.60	-14	27,687	-0.05%
2020/09/14	5	44.68	32	44.93	45.35	-27	27,735	-0.10%
2020/09/11	51	44.25	25	44.68	43.55	26	27,740	0.09%
2020/09/10	44	44.91	75	44.91	45.20	-31	27,334	-0.11%
2020/09/09	6	42.00	57	42.38	43.10	-51	26,727	-0.19%
2020/09/08	128	43.23	120	42.85	42.00	8	26,769	0.03%	大買/大賣/
2020/09/07	30	41.82	28	41.84	41.10	2	26,467	0.01%
2020/09/04	8	39.94	41	39.95	40.70	-33	26,733	-0.12%
2020/09/03	19	40.54	5	40.21	40.00	14	26,980	0.05%
2020/09/02	13	41.23	0	0.00	40.70	13	27,512	0.05%
2020/09/01	20	40.95	23	41.08	41.45	-3	27,554	-0.01%
2020/08/31	13	40.95	41	41.98	40.90	-28	28,092	-0.10%
2020/08/28	30	42.53	69	41.76	41.95	-39	28,500	-0.14%
2020/08/27	127	43.20	58	42.89	43.00	69	28,745	0.24%	大買/
2020/08/26	9	40.24	26	40.72	40.55	-17	28,009	-0.06%
2020/08/25	9	40.48	5	40.44	40.55	4	27,928	0.01%
2020/08/24	31	40.42	21	40.28	40.95	10	27,802	0.04%
2020/08/21	20	38.14	46	37.98	38.60	-26	27,556	-0.09%
2020/08/20	30	37.04	21	36.00	36.00	9	27,360	0.03%
2020/08/19	11	40.30	2	39.90	39.80	9	27,072	0.03%
2020/08/18	6	40.87	4	41.00	40.65	2	26,969	0.01%
2020/08/17	8	41.23	12	41.33	41.60	-4	26,855	-0.01%
2020/08/14	16	39.99	48	39.78	40.00	-32	26,705	-0.12%
2020/08/13	4	41.35	0	0.00	40.80	4	26,553	0.02%
2020/08/12	31	41.68	10	41.71	41.70	21	26,458	0.08%
2020/08/11	17	42.47	35.6	42.72	42.35	-18.6	26,375	-0.07%
2020/08/10	43	44.36	10	44.96	43.80	33	26,238	0.13%
2020/08/07	31	44.07	35	44.06	44.10	-4	26,110	-0.02%
2020/08/06	13	43.71	34	44.75	43.30	-21	25,941	-0.08%
2020/08/05	19	44.95	10	45.15	44.90	9	25,721	0.03%
2020/08/04	27	45.55	19	45.93	45.50	8	25,608	0.03%
2020/08/03	12	45.03	36	44.98	45.00	-24	25,360	-0.09%
2020/07/31	20	42.63	19	43.13	43.50	1	24,925	0.00%
2020/07/30	93	42.97	68	43.05	42.85	25	24,777	0.10%
2020/07/29	135	42.68	137	42.26	42.05	-2	24,471	-0.01%	大買/大賣/
2020/07/28	237	41.99	222	42.33	42.45	15	24,103	0.06%	大買/大賣/
2020/07/27	330	43.37	299	43.32	41.30	31	23,559	0.13%	大買/大賣/
2020/07/24	148	46.10	147	46.55	45.25	1	22,739	0.00%	大買/大賣/
2020/07/23	157	46.94	106	46.60	46.40	51	22,027	0.23%	大買/大賣/
2020/07/22	21	47.96	123	49.10	48.90	-102	20,659	-0.49%	大賣/鉅額交易
2020/07/21	34	47.40	22	47.44	46.50	12	20,015	0.06%
2020/07/20	23	46.73	19	46.17	46.00	4	19,641	0.02%
2020/07/17	50	49.13	14	48.39	47.95	36	19,257	0.19%
2020/07/16	33	49.04	19	49.55	49.90	14	18,808	0.07%
2020/07/15	164	49.17	136	50.00	48.00	28	18,398	0.15%	大買/大賣/
2020/07/14	60	51.16	32	51.03	49.55	28	17,841	0.16%
2020/07/13	77	49.60	73	49.73	51.70	4	16,851	0.02%
2020/07/10	27	46.46	17	46.54	47.00	10	15,959	0.06%
2020/07/09	25	49.68	12	49.94	48.00	13	15,411	0.08%
2020/07/08	53	50.42	49	50.62	50.40	4	14,907	0.03%
2020/07/07	362	52.95	352	49.65	49.55	10	14,327	0.07%	大買/大賣/
2020/07/06	359	50.19	381.9	51.04	51.20	-22.9	12,979	-0.18%	大買/大賣/
2020/07/03	98	45.03	82.5	45.29	46.60	15.5	11,693	0.13%
2020/07/02	42	41.98	51	42.03	42.40	-9	10,655	-0.08%
2020/07/01	29	39.42	47	39.46	39.90	-18	9,688	-0.19%
2020/06/30	21	37.58	4	37.78	37.50	17	8,861	0.19%
2020/06/29	27	37.24	68	37.61	36.45	-41	8,584	-0.48%
2020/06/24	59	40.16	11	40.79	39.10	48	8,190	0.59%
2020/06/23	64	40.74	46	40.06	40.00	18	7,657	0.24%
2020/06/22	18	40.93	8	40.33	41.35	10	7,114	0.14%
2020/06/19	18	41.46	25	41.00	40.30	-7	6,872	-0.10%
2020/06/18	38	39.26	71	37.27	40.45	-33	6,544	-0.50%
2020/06/17	3	36.00	33	36.27	37.00	-30	6,123	-0.49%
2020/06/16	12	36.43	35	37.08	36.35	-23	5,960	-0.39%
2020/06/15	50	36.15	11	36.84	35.80	39	5,797	0.67%
2020/06/12	40	35.92	5	35.01	36.50	35	5,526	0.63%
2020/06/11	46	33.80	20	34.55	33.45	26	5,069	0.51%
2020/06/10	25	36.82	9	36.93	36.15	16	4,599	0.35%
2020/06/09	1	37.00	19	36.30	37.00	-18	4,236	-0.42%
2020/06/08	10	33.65	2	33.65	33.65	8	3,662	0.22%
2020/06/05	44	30.13	27	30.29	30.60	17	3,512	0.48%
2020/06/04	22	26.75	13	26.04	27.85	9	2,890	0.31%
2020/06/03	23	24.98	104	24.95	25.35	-81	2,383	-3.40%	大賣/
2020/06/02	80	24.00	5	24.00	24.00	75	1,930	3.89%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/11	0	0.00	2	21.00	20.55	-2	1,973	-0.10%
2020/05/08	2	19.55	0	0.00	19.40	2	1,910	0.10%
2020/05/07	1	19.25	0	0.00	19.30	1	1,901	0.05%
2020/04/29	0	19.10	0	0.00	19.25	0	1,902	0.00%
2020/04/17	1	19.05	19	19.46	19.20	-18	1,923	-0.94%
2020/04/16	1	19.15	0	0.00	19.15	1	1,890	0.05%
2020/04/15	14	19.65	0	0.00	19.30	14	1,906	0.73%
2020/04/14	9	19.11	5	19.35	19.05	4	1,975	0.20%
2020/04/10	0	0.00	20	17.60	17.95	-20	2,033	-0.98%
2020/04/09	20	17.20	4	17.10	17.25	16	2,005	0.80%
2020/04/08	4	16.70	0	0.00	16.70	4	2,015	0.20%
2020/03/26	0	0.00	2	16.30	16.00	-2	1,971	-0.10%
2020/03/24	2	15.25	0	0.00	15.10	2	1,934	0.10%
2020/03/23	2	14.00	0	0.00	14.45	2	1,912	0.10%
2020/03/20	5	14.65	0	0.00	15.05	5	1,901	0.26%
2020/03/18	0	0.00	80	16.45	15.55	-80	1,800	-4.44%
2020/03/17	0	0.00	50	16.54	16.20	-50	1,772	-2.82%
2020/03/13	20	17.55	0	0.00	18.60	20	1,733	1.15%
2020/03/10	30	21.30	0	0.00	21.15	30	1,593	1.88%
2020/03/09	50	22.18	4	22.56	21.65	46	1,567	2.93%
2020/03/06	4	22.30	0	0.00	22.50	4	1,520	0.26%
2020/02/19	10	22.30	0	0.00	22.25	10	1,323	0.76%
2020/02/17	70	22.76	0	0.00	22.25	70	1,301	5.38%
2020/02/10	0	0.00	50	20.63	20.90	-50	1,261	-3.96%
2020/02/05	0	0.00	36	21.10	21.05	-36	1,278	-2.82%
2020/02/04	5	21.25	0	0.00	21.25	5	1,271	0.39%
2020/01/30	0	0.00	1	21.20	21.20	-1	1,220	-0.08%
2020/01/10	1	22.30	1	22.20	22.20	0	1,192	0.00%
2020/01/08	1	23.05	0	0.00	22.60	1	1,169	0.09%
2020/01/06	50	22.96	0	0.00	22.95	50	1,037	4.82%
2020/01/02	1	22.45	0.1	22.35	22.45	0.9	917	0.10%
2019/12/26	10	22.35	0	0.00	22.30	10	966	1.03%
2019/12/25	0	0.00	1	22.30	22.30	-1	982	-0.10%
2019/11/27	0	0.00	1	21.40	21.50	-1	1,572	-0.06%
2019/11/25	1	21.25	0	0.00	21.20	1	1,594	0.06%
2019/11/11	0	0.00	20	21.65	21.55	-20	1,771	-1.13%
2019/11/08	0	0.00	1	22.50	22.45	-1	1,789	-0.06%
2019/11/04	11	22.87	0	0.00	23.00	11	1,949	0.56%
2019/10/28	10	22.75	0	0.00	22.80	10	2,396	0.42%
2019/10/07	9	23.35	0	0.00	23.10	9	2,789	0.32%
2019/10/03	0	0.00	2	23.65	23.30	-2	2,788	-0.07%
2019/10/01	0	0.00	10	23.50	23.25	-10	2,723	-0.37%
2019/09/27	3	23.60	1	23.55	23.55	2	2,716	0.07%
2019/09/25	8	23.54	8	23.70	23.80	0	2,708	0.00%
2019/09/24	2	23.93	7	24.30	23.55	-5	2,727	-0.18%
2019/09/23	0	0.00	24	23.75	23.80	-24	2,627	-0.91%
2019/09/20	0	0.00	3	22.85	22.85	-3	2,514	-0.12%
2019/09/18	3	22.40	0	0.00	22.40	3	2,579	0.12%
2019/09/12	60	22.60	0	0.00	22.55	60	2,621	2.29%
2019/09/11	40	22.48	0	0.00	22.60	40	2,643	1.51%
2019/09/09	0	0.00	6	22.45	22.40	-6	2,713	-0.22%
2019/09/06	6	22.10	0	0.00	22.10	6	2,706	0.22%
2019/09/04	0	0.00	12	22.43	22.35	-12	2,891	-0.42%
2019/08/30	0	0.00	2.4	21.93	21.95	-2.4	2,969	-0.08%
2019/08/29	0	0.00	1	21.80	21.70	-1	3,030	-0.03%
2019/08/28	0	0.00	1	21.85	21.65	-1	3,152	-0.03%
2019/08/27	0	0.00	1	21.95	21.85	-1	3,275	-0.03%
2019/08/26	9	22.26	0	0.00	21.90	9	3,272	0.28%
2019/08/21	6	22.10	0	0.00	22.10	6	3,367	0.18%
2019/08/20	0	0.00	1	22.25	22.05	-1	3,426	-0.03%
2019/08/19	0	0.00	7	22.40	21.95	-7	3,439	-0.20%
2019/08/15	1	23.00	0	0.00	22.60	1	3,563	0.03%
2019/08/12	0	0.00	9	22.65	22.30	-9	3,470	-0.26%
2019/08/08	9	22.25	0	0.00	22.05	9	3,428	0.26%
2019/08/06	0	0.00	20	22.00	21.90	-20	3,419	-0.58%
2019/08/05	0	0.00	60	22.23	21.90	-60	3,368	-1.78%
2019/08/01	10	23.09	3	23.00	23.05	7	3,261	0.21%
2019/07/31	0	0.00	5	23.50	23.55	-5	3,224	-0.16%
2019/07/25	0	0.00	5	22.50	22.60	-5	3,329	-0.15%
2019/07/22	0	0.00	2	22.95	22.80	-2	3,254	-0.06%
2019/07/19	0	0.00	3	21.90	22.00	-3	3,101	-0.10%
2019/07/18	20	22.00	0	0.00	21.90	20	3,066	0.65%
2019/07/12	20	21.30	20	21.35	21.15	0	2,971	0.00%
2019/07/11	20	21.40	9	21.40	21.25	11	2,997	0.37%
2019/07/09	3	20.85	0	0.00	20.90	3	2,956	0.10%
2019/07/08	4	20.93	0	0.00	20.85	4	2,949	0.14%
2019/07/05	2	21.30	0	0.00	21.15	2	2,957	0.07%
2019/07/04	13	21.31	0	0.00	21.25	13	2,959	0.44%
2019/07/03	1	21.35	16	21.18	21.20	-15	2,955	-0.51%
2019/07/02	5	20.65	0	0.00	20.65	5	2,908	0.17%
2019/07/01	0	0.00	5	20.85	21.00	-5	2,898	-0.17%
2019/06/28	1	21.25	0	0.00	21.05	1	2,851	0.04%
2019/06/27	25	21.40	0	0.00	21.30	25	2,835	0.88%
2019/06/26	8	21.32	1	21.40	21.30	7	2,819	0.25%
2019/06/25	5	21.36	31.4	21.42	21.45	-26.4	2,804	-0.94%
2019/06/24	0	0.00	0.2	20.65	20.70	-0.2	2,714	-0.01%
2019/06/21	5	20.95	0	0.00	20.85	5	2,681	0.19%
2019/06/18	10	21.28	5	21.15	21.10	5	2,612	0.19%
2019/06/13	35	21.77	59	21.96	21.80	-24	2,606	-0.92%
2019/06/12	19	21.34	20	21.18	21.40	-1	2,423	-0.04%
2019/06/11	15	21.02	0	0.00	21.00	15	2,422	0.62%
2019/06/10	0	0.00	20	21.70	21.60	-20	2,379	-0.84%
2019/06/06	20	21.48	0	0.00	21.35	20	2,336	0.86%
2019/06/05	0	0.00	1	21.20	21.20	-1	2,293	-0.04%
2019/06/04	0	0.00	19	21.51	21.45	-19	2,234	-0.85%
2019/06/03	16	20.86	0	0.00	21.20	16	2,113	0.76%
2019/05/30	23	20.46	3	20.20	20.25	20	1,985	1.01%
2019/05/29	0	0.00	3	19.65	20.15	-3	1,892	-0.16%
2019/05/28	3	19.90	0	0.00	19.85	3	1,894	0.16%
2019/05/27	5	20.15	0	0.00	19.85	5	1,886	0.27%
2019/05/22	0	0.00	3	20.13	19.95	-3	1,804	-0.17%
2019/05/16	10	18.95	3.3	19.14	18.90	6.7	1,698	0.39%
2019/05/15	3	19.00	0	0.00	19.00	3	1,690	0.18%
2019/05/13	2	19.00	0	0.00	18.65	2	1,664	0.12%
2019/05/10	2	19.60	10	19.30	19.30	-8	1,624	-0.49%
2019/05/09	1	20.20	1	20.65	20.20	0	1,561	0.00%
2019/05/08	0	0.00	4	19.99	19.95	-4	1,494	-0.27%
2019/05/07	13	20.47	1	20.60	20.25	12	1,473	0.81%
2019/05/06	0	0.00	1	19.20	19.90	-1	1,359	-0.07%
2019/05/03	0	0.00	1	18.90	19.00	-1	1,204	-0.08%
2019/04/22	1	18.75	3	18.75	18.75	-2	1,180	-0.17%
2019/04/19	1	18.80	0	0.00	18.85	1	1,174	0.09%
2019/04/17	3	18.85	3	18.85	19.00	0	1,135	0.00%
2019/04/08	3	18.85	0	0.00	18.70	3	1,081	0.28%
2019/03/29	0	0.00	2	18.70	18.60	-2	1,044	-0.19%
2019/03/20	0	0.00	1	19.20	19.05	-1	1,076	-0.09%
2019/03/19	3	19.50	2	18.95	19.40	1	1,057	0.09%
2019/03/14	2	18.60	2	18.95	18.60	0	1,002	0.00%
2019/03/07	2	18.60	0	0.00	18.60	2	1,016	0.20%
2019/02/25	0	0.00	10	18.65	18.55	-10	956	-1.05%
2019/02/22	0	0.00	1	19.20	19.10	-1	930	-0.11%
2019/02/20	10	19.64	5.3	19.66	19.80	4.7	892	0.52%
2019/02/19	5	19.30	0.4	19.30	19.35	4.6	864	0.53%
2019/02/15	1	19.45	0	0.00	19.25	1	854	0.12%
2019/02/13	0	0.00	50	19.00	19.25	-50	859	-5.82%
2019/01/24	50	19.49	0	0.00	19.35	50	885	5.65%
2019/01/22	0	0.00	10	19.30	19.30	-10	922	-1.08%
2019/01/15	0	0.00	2	19.60	19.55	-2	1,039	-0.19%
2018/12/26	0	0.00	3	18.40	18.10	-3	1,191	-0.25%
2018/12/25	3	18.20	0	0.00	18.20	3	1,286	0.23%
2018/12/20	0	0.00	1	18.65	18.45	-1	1,378	-0.07%
2018/12/19	1	19.10	1	18.80	18.65	0	1,390	0.00%
2018/12/17	1	20.10	1	20.05	19.80	0	1,381	0.00%
2018/12/13	0	0.00	3	20.00	19.85	-3	1,384	-0.22%
2018/12/11	0.3	19.45	0.3	19.45	19.55	0	1,395	0.00%
2018/12/10	0	0.00	2	20.10	20.10	-2	1,395	-0.14%
2018/12/07	1	19.70	0	0.00	19.80	1	1,377	0.07%
2018/12/06	1	19.50	0	0.00	19.55	1	1,384	0.07%
2018/11/29	2	19.25	2	19.70	19.45	0	1,778	0.00%
2018/11/28	1	18.85	1	19.15	19.05	0	1,849	0.00%
2018/11/27	2	18.95	5	18.92	19.00	-3	1,862	-0.16%
2018/11/26	1	18.65	3	18.75	18.65	-2	1,876	-0.11%
2018/11/23	2	18.65	2	18.80	18.60	0	1,878	0.00%
2018/11/22	4	18.81	2	18.85	18.75	2	1,877	0.11%
2018/11/21	3	18.75	0	0.00	18.80	3	1,884	0.16%
2018/11/20	5	18.96	0	0.00	18.95	5	1,881	0.27%
2018/11/19	2	18.90	4	18.88	18.95	-2	1,885	-0.11%
2018/11/16	5	18.62	2	18.93	18.65	3	1,884	0.16%
2018/11/15	1	18.65	3	18.92	18.75	-2	1,881	-0.11%
2018/11/14	0	0.00	3	18.58	18.90	-3	1,885	-0.16%
2018/11/13	3	18.10	3	18.25	18.45	0	1,893	0.00%
2018/11/12	3	18.58	1	18.90	18.50	2	1,891	0.11%
2018/11/09	1	18.85	1	18.90	18.90	0	1,896	0.00%
2018/11/08	0	0.00	2	18.83	18.90	-2	1,905	-0.10%
2018/11/07	0	0.00	2	18.45	18.60	-2	1,895	-0.11%
2018/11/06	2	18.35	2	18.60	18.30	0	1,917	0.00%
2018/11/05	0	0.00	1	18.00	18.45	-1	1,922	-0.05%
2018/11/02	0	0.00	6	17.91	18.00	-6	1,917	-0.31%
2018/11/01	3	17.60	3	17.82	17.65	0	1,907	0.00%
2018/10/31	3	17.00	1	17.35	17.45	2	1,902	0.11%
2018/10/29	2	16.80	1	16.65	16.60	1	1,882	0.05%
2018/10/26	0	0.00	1	17.50	17.00	-1	1,916	-0.05%
2018/10/25	10	18.70	0	0.00	18.20	10	1,875	0.53%
2018/10/24	1	19.00	2	19.30	19.30	-1	1,851	-0.05%
2018/10/23	1	19.25	1	19.50	19.20	0	1,851	0.00%
2018/10/22	3	19.38	0	0.00	19.50	3	1,902	0.16%
2018/10/16	5	20.20	0	0.00	19.90	5	1,919	0.26%
2018/10/15	1	19.70	1	19.95	19.95	0	1,936	0.00%
2018/10/12	1	19.80	1	20.00	20.00	0	1,932	0.00%
2018/10/05	1	21.15	1	21.45	20.90	0	1,859	0.00%
2018/10/04	30	21.40	0	0.00	21.30	30	1,813	1.65%
2018/10/03	23	22.31	4	22.26	22.10	19	1,801	1.05%
2018/09/28	1	21.85	31	21.44	21.50	-30	1,743	-1.72%
2018/09/27	30	21.70	0	0.00	21.75	30	1,744	1.72%
2018/09/26	0	0.00	20	21.28	21.25	-20	1,745	-1.15%
2018/09/21	0	0.00	7	20.72	20.80	-7	1,739	-0.40%
2018/09/20	7	20.56	0	0.00	20.60	7	1,743	0.40%
2018/09/19	0	0.00	1	20.90	20.80	-1	1,740	-0.06%
2018/09/18	1	20.65	0	0.00	20.60	1	1,750	0.06%
2018/09/13	0	0.00	1	20.85	20.70	-1	1,794	-0.06%
2018/09/12	6	20.53	0	0.00	20.60	6	1,801	0.33%
2018/09/11	3	20.50	2	20.95	20.70	1	1,848	0.05%
2018/09/10	2	20.40	0	0.00	20.40	2	1,876	0.11%
2018/09/07	0	0.00	25	21.70	21.55	-25	2,132	-1.17%
2018/09/06	20	22.40	0	0.00	22.55	20	2,131	0.94%
2018/09/05	7	23.14	16	22.78	22.90	-9	2,100	-0.43%
2018/09/04	31	21.90	18	21.85	22.10	13	1,916	0.68%
2018/08/31	0	0.00	6	20.83	21.00	-6	1,863	-0.32%
2018/08/30	6	20.56	0	0.00	20.55	6	1,881	0.32%
2018/08/27	0	0.00	1	20.85	20.75	-1	2,055	-0.05%
2018/08/24	2	20.33	0	0.00	20.50	2	2,170	0.09%
2018/08/21	3	20.30	1	20.40	20.35	2	2,337	0.09%
2018/08/20	5	20.21	0	0.00	20.40	5	2,399	0.21%
2018/08/16	1	20.05	2	20.45	20.55	-1	2,439	-0.04%
2018/08/15	1	20.35	0	0.00	20.55	1	2,474	0.04%
2018/08/10	0	0.00	1	21.65	21.20	-1	2,805	-0.04%
2018/08/09	1	21.25	0	0.00	21.40	1	3,189	0.03%
2018/08/08	2	21.60	0	0.00	21.40	2	3,237	0.06%
2018/08/02	4	21.75	2	22.05	21.40	2	3,372	0.06%
2018/07/20	1	20.80	0	0.00	20.75	1	3,586	0.03%
2018/07/19	0	0.00	1	21.15	21.20	-1	3,574	-0.03%
2018/07/18	1	21.10	0	0.00	21.00	1	3,597	0.03%
2018/07/13	0	0.00	17	21.90	21.90	-17	3,682	-0.46%
2018/07/11	1	21.80	0	0.00	21.80	1	3,750	0.03%
2018/07/09	2	22.20	0	0.00	21.90	2	3,798	0.05%
2018/07/05	0	0.00	1	21.25	21.45	-1	3,885	-0.03%
2018/07/04	1	20.95	2	21.10	21.20	-1	3,886	-0.03%
2018/07/03	1	21.55	1	22.00	21.20	0	3,863	0.00%
2018/07/02	1	21.75	0	0.00	21.70	1	3,884	0.03%
2018/06/29	0	0.00	1	21.75	22.00	-1	3,887	-0.03%
2018/06/27	1	21.60	1	21.85	21.80	0	3,917	0.00%
2018/06/26	1	21.65	1	21.90	21.55	0	3,967	0.00%
2018/06/25	1	22.15	0	0.00	21.95	1	3,983	0.03%
2018/06/20	0	0.00	1	22.80	22.70	-1	4,077	-0.02%
2018/06/19	0	0.00	1	23.35	23.20	-1	4,089	-0.02%
2018/06/15	8	24.36	5	24.50	23.30	3	4,109	0.07%
2018/06/11	5	23.10	5	23.10	23.05	0	3,818	0.00%
2018/06/08	0	0.00	2	23.00	22.85	-2	3,820	-0.05%
2018/06/04	0	0.00	4	24.14	23.75	-4	4,243	-0.09%
2018/06/01	6	23.93	4	23.60	23.40	2	4,513	0.04%
2018/05/31	3	23.70	1	23.05	23.00	2	4,763	0.04%
2018/05/28	0	0.00	29	22.98	23.10	-29	4,849	-0.60%
2018/05/25	38	22.91	9	22.80	22.85	29	4,814	0.60%
2018/05/22	7	23.64	0	0.00	23.00	7	4,946	0.14%
2018/05/21	2	23.70	2	23.60	23.10	0	4,860	0.00%
2018/05/18	4	23.98	18	23.66	23.50	-14	4,798	-0.29%
2018/05/17	20	23.81	0	0.00	24.00	20	4,747	0.42%
2018/05/16	0	0.00	5	22.15	21.85	-5	4,391	-0.11%
2018/05/14	2	22.40	2	22.75	22.70	0	4,493	0.00%
2018/05/10	2	22.20	0	0.00	22.25	2	4,539	0.04%
2018/05/08	4	22.00	1	22.05	22.10	3	4,624	0.06%
2018/05/07	0	0.00	4	21.90	22.00	-4	4,717	-0.08%
2018/05/04	5	23.28	1	23.45	22.40	4	4,749	0.08%
2018/05/02	3	22.00	3	21.78	21.85	0	4,773	0.00%
2018/04/30	1	21.55	0	0.00	21.55	1	4,800	0.02%
2018/04/26	5	20.22	0	0.00	20.00	5	5,019	0.10%
2018/04/24	0	0.00	1.1	21.10	20.55	-1.1	5,130	-0.02%
2018/04/20	15	21.63	15	21.40	21.30	0	5,303	0.00%
2018/04/18	1	21.70	0	0.00	21.30	1	5,416	0.02%
2018/04/17	0	0.00	3.9	22.10	21.90	-3.9	5,545	-0.07%
2018/04/13	0	0.00	15	22.80	22.65	-15	5,892	-0.25%
2018/04/12	20	23.48	0	0.00	23.30	20	6,392	0.31%
2018/04/11	16	23.03	16	22.95	22.90	0	6,442	0.00%
2018/04/03	0	21.85	0	0.00	22.00	0	7,239	0.00%
2018/03/29	0	0.00	70	21.70	21.65	-70	8,384	-0.83%
2018/03/26	14	22.84	14	22.52	22.70	0	8,541	0.00%
2018/03/23	0	0.00	2	22.38	22.30	-2	8,559	-0.02%
2018/03/22	11	23.50	0	0.00	23.35	11	8,495	0.13%
2018/03/21	1	24.15	1	24.30	24.20	0	8,472	0.00%
2018/03/19	0	0.00	2	23.80	23.80	-2	8,398	-0.02%
2018/03/16	0	0.00	1	24.15	24.15	-1	8,373	-0.01%
2018/03/15	1	24.50	0	0.00	24.50	1	8,416	0.01%
2018/03/14	0	0.00	3	24.45	24.60	-3	8,465	-0.04%
2018/03/12	3	25.13	0	0.00	25.10	3	8,343	0.04%
2018/03/09	2	25.40	13	25.06	25.25	-11	8,241	-0.13%
2018/03/08	5	25.06	60	24.81	25.55	-55	8,076	-0.68%
2018/03/07	29	25.80	64	25.57	24.10	-35	7,887	-0.44%
2018/03/06	24	24.76	38	24.76	25.00	-14	7,555	-0.19%
2018/03/05	38	22.95	37	23.22	23.30	1	7,214	0.01%
2018/03/02	3	22.10	19	22.08	22.00	-16	7,038	-0.23%
2018/02/26	0	0.00	3	22.10	22.10	-3	7,122	-0.04%
2018/02/23	3	22.25	0	0.00	22.60	3	7,427	0.04%
2018/02/22	1	22.00	5	21.80	21.75	-4	7,604	-0.05%
2018/02/21	0	0.00	20	21.60	21.90	-20	7,570	-0.26%
2018/02/12	4	20.25	0	0.00	20.15	4	7,530	0.05%
2018/02/09	4	19.85	0	0.00	20.20	4	7,500	0.05%
2018/02/08	12	21.27	11	21.56	21.35	1	7,409	0.01%
2018/02/06	11	22.57	18.9	21.71	21.10	-7.9	7,317	-0.11%
2018/02/05	21	22.75	0	0.00	23.00	21	7,230	0.29%
2018/02/02	7	22.95	8	22.51	23.05	-1	7,178	-0.01%
2018/02/01	11	22.07	10	22.40	22.00	1	7,106	0.01%
2018/01/31	19	22.12	15	22.23	22.45	4	7,059	0.06%
2018/01/30	11	22.32	8	22.90	21.90	3	6,979	0.04%
2018/01/29	28	23.44	11	23.35	23.35	17	6,871	0.25%
2018/01/26	6	24.22	1	23.50	23.50	5	6,808	0.07%
2018/01/25	8	24.62	5	24.33	24.20	3	6,743	0.04%
2018/01/24	13	24.03	15	23.93	24.00	-2	6,615	-0.03%
2018/01/23	17	24.99	8	24.33	24.00	9	6,549	0.14%
2018/01/22	33	23.86	20	24.26	24.65	13	6,448	0.20%
2018/01/19	23	23.49	0	0.00	23.25	23	6,291	0.37%
2018/01/18	2	23.65	0	0.00	23.20	2	6,251	0.03%
2018/01/17	1	23.65	0	0.00	23.60	1	6,174	0.02%
2018/01/16	2	24.70	2	25.05	24.10	0	6,093	0.00%
2018/01/15	23	23.81	0	0.00	24.10	23	5,959	0.39%
2018/01/12	9	24.86	0	0.00	24.30	9	5,873	0.15%
2018/01/11	10	24.65	2	24.50	24.40	8	5,785	0.14%
2018/01/10	4	25.49	5	25.72	25.40	-1	5,614	-0.02%
2018/01/09	42	23.97	43	24.19	25.00	-1	5,404	-0.02%
2018/01/08	41	24.62	43.5	24.68	24.15	-2.5	5,228	-0.05%
2018/01/05	35.1	24.18	35	24.52	24.00	0.1	4,691	0.00%
2018/01/04	22	23.47	40	23.79	24.30	-18	4,591	-0.39%
2018/01/03	2.1	23.63	8	23.65	24.00	-5.9	4,367	-0.13%
2018/01/02	54	22.24	47.1	22.20	23.15	6.9	4,105	0.17%