光洋科 (1785)-群益金鼎-東大券商分點個股進出

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
60.5
漲跌
▲0.3
漲幅
+0.50%
成交量
2,523張
產業
上櫃其他電子類股
798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－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大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
2024/11/21	3	60.40	0	0.00	60.50	3	17,085	0.02%
2024/11/20	0	0.00	1	60.20	60.20	-1	17,380	-0.01%
2024/11/19	1	59.90	6	59.10	60.00	-5	17,701	-0.03%
2024/11/18	7.1	58.72	23	59.87	57.30	-15.9	18,358	-0.09%
2024/11/14	2	61.55	7	61.50	60.90	-5	18,855	-0.03%
2024/11/13	2	62.50	7.5	64.61	62.50	-5.5	19,155	-0.03%
2024/11/12	3	63.63	1.5	64.00	63.90	1.5	19,271	0.01%
2024/11/11	2	66.20	0	0.00	65.60	2	19,266	0.01%
2024/11/08	3.5	66.17	3.5	66.23	66.00	0	19,368	0.00%
2024/11/07	10	67.14	1	65.80	65.70	9	19,491	0.05%
2024/11/06	0.1	65.75	5.4	65.90	66.10	-5.3	19,474	-0.03%
2024/11/05	1	65.10	6	65.02	64.60	-5	19,685	-0.03%
2024/11/04	5	63.20	5	63.26	64.20	0	19,935	0.00%
2024/11/01	11	60.75	11	61.52	62.40	0	20,156	0.00%
2024/10/30	1	62.10	1	62.90	63.10	0	20,146	0.00%
2024/10/29	2	62.80	0	0.00	62.50	2	20,269	0.01%
2024/10/28	4	63.88	0	0.00	63.90	4	20,332	0.02%
2024/10/25	0	0.00	4	64.80	65.00	-4	20,384	-0.02%
2024/10/24	2.1	65.67	2	66.75	64.90	0.1	20,579	0.00%
2024/10/23	11.1	66.67	3	66.30	66.20	8.1	20,629	0.04%
2024/10/22	1.4	65.89	9	65.90	66.60	-7.6	20,640	-0.04%
2024/10/21	2	65.00	1	65.30	65.60	1	20,880	0.00%
2024/10/18	17	64.41	10	66.06	64.20	7	21,531	0.03%
2024/10/17	4.1	66.02	43	65.27	66.10	-39	21,743	-0.18%
2024/10/16	3	62.93	1	62.90	63.10	2	21,772	0.01%
2024/10/15	6.1	63.70	3	64.03	63.70	3.1	22,077	0.01%
2024/10/14	5	62.98	0	0.00	62.80	5	22,303	0.02%
2024/10/11	16	65.08	18	64.54	63.40	-2	22,738	-0.01%
2024/10/09	2	63.55	1.1	65.11	63.00	0.9	23,195	0.00%
2024/10/08	3.1	63.97	0	0.00	64.50	3.1	24,097	0.01%
2024/10/07	2	64.60	7	64.96	65.30	-5	25,135	-0.02%
2024/10/04	19.6	64.41	9	64.27	63.20	10.6	26,984	0.04%
2024/10/01	7	65.39	3	65.70	66.10	4	28,410	0.01%
2024/09/30	2	65.10	2	65.90	65.20	0	30,118	0.00%
2024/09/27	22	68.03	16	68.26	66.40	6	30,939	0.02%
2024/09/26	28	68.83	13	69.25	67.30	15	31,229	0.05%
2024/09/25	2	67.95	15.2	67.89	68.20	-13.2	31,016	-0.04%
2024/09/24	20.5	66.98	13	67.09	67.10	7.5	31,265	0.02%
2024/09/23	42.5	69.75	19.1	69.94	68.00	23.5	31,722	0.07%
2024/09/20	19.5	70.37	17	70.94	69.30	2.5	32,083	0.01%
2024/09/19	31	69.54	83.2	69.39	70.10	-52.2	32,738	-0.16%
2024/09/18	51	67.99	32	68.85	67.20	19	33,381	0.06%
2024/09/16	62.2	67.23	67	67.42	67.50	-4.8	33,291	-0.01%
2024/09/13	15.1	63.22	19	63.81	64.20	-4	32,958	-0.01%
2024/09/12	4.1	60.55	2	60.60	60.30	2.1	33,337	0.01%
2024/09/11	4	59.20	1	58.30	59.20	3	33,704	0.01%
2024/09/10	3	59.20	2	60.10	58.20	1	34,236	0.00%
2024/09/09	1.5	59.33	1	59.20	59.70	0.5	34,498	0.00%
2024/09/06	12	60.77	6	61.23	61.00	6	35,303	0.02%
2024/09/05	2	61.30	1.2	62.42	61.00	0.8	35,237	0.00%
2024/09/04	1	61.60	5	62.44	61.20	-4	35,124	-0.01%
2024/09/03	43.5	67.46	13	67.07	66.10	30.5	34,854	0.09%
2024/09/02	52	68.18	47	68.69	68.30	5	34,520	0.01%
2024/08/30	18.1	65.93	42	65.66	66.20	-23.9	33,567	-0.07%
2024/08/29	1	62.40	5	62.40	62.90	-4	32,735	-0.01%
2024/08/27	1	62.70	1	63.10	63.10	0	32,892	0.00%
2024/08/26	55	64.23	48	63.67	63.10	7	33,215	0.02%
2024/08/23	25	60.91	41	61.60	63.30	-16	33,316	-0.05%
2024/08/22	41	64.51	26	64.30	62.70	15	33,218	0.05%
2024/08/21	20	64.62	33.3	64.82	65.00	-13.3	32,994	-0.04%
2024/08/20	43	65.15	55	65.29	65.20	-12	32,695	-0.04%
2024/08/19	24.5	63.12	34	63.44	62.90	-9.5	32,098	-0.03%
2024/08/16	70.5	63.28	38	63.25	62.90	32.5	32,031	0.10%
2024/08/15	9	62.01	26.5	61.29	62.90	-17.5	31,861	-0.05%
2024/08/14	35	59.99	20	59.84	59.80	15	31,642	0.05%
2024/08/13	11	58.78	10	58.70	58.90	1	31,516	0.00%
2024/08/12	16	57.71	19	58.25	58.70	-3	31,507	-0.01%
2024/08/09	26	59.04	25.5	59.19	58.20	0.5	31,370	0.00%
2024/08/08	21	57.70	12	58.64	57.70	9	31,136	0.03%
2024/08/07	88.3	60.11	74	60.54	59.60	14.3	31,012	0.05%
2024/08/06	26	56.97	25	56.11	57.30	1	30,666	0.00%
2024/08/05	5	55.80	25	56.48	55.60	-20	30,313	-0.07%
2024/08/02	2	61.50	14	61.82	61.40	-12	30,055	-0.04%
2024/08/01	3	65.00	2	64.10	63.50	1	29,954	0.00%
2024/07/31	4	63.60	4	64.20	63.20	0	29,836	0.00%
2024/07/30	2	61.25	3	61.77	63.00	-1	29,745	0.00%
2024/07/29	22	62.03	4	63.25	60.90	18	29,633	0.06%
2024/07/26	13	62.04	12	63.00	63.00	1	29,378	0.00%
2024/07/23	15	64.56	20.5	65.21	64.90	-5.5	29,187	-0.02%
2024/07/22	18.6	64.12	12.1	64.31	63.20	6.5	28,974	0.02%
2024/07/19	13	68.73	17	67.97	65.00	-4	28,585	-0.01%
2024/07/18	13.1	71.09	13.1	71.34	71.40	0	27,870	0.00%
2024/07/17	6	71.63	28	71.59	71.50	-22	27,380	-0.08%
2024/07/16	31	72.12	11	70.57	70.20	20	27,095	0.07%
2024/07/15	9.1	72.16	16	72.21	71.10	-6.9	26,835	-0.03%
2024/07/12	11.1	73.06	10	73.80	72.20	1.1	26,557	0.00%
2024/07/11	33	75.18	32.2	75.36	74.90	0.9	26,162	0.00%
2024/07/10	36	74.66	42	74.58	74.00	-6	25,597	-0.02%
2024/07/09	44.1	73.77	16	73.46	71.90	28.1	25,082	0.11%
2024/07/08	95	75.82	55	74.37	73.40	40	24,072	0.17%
2024/07/05	38	71.48	60.4	72.34	75.30	-22.4	22,209	-0.10%
2024/07/04	68	69.17	46	69.73	68.50	22	20,746	0.11%
2024/07/03	51.3	66.13	47	66.79	66.80	4.3	19,086	0.02%
2024/07/02	14.2	63.64	21	64.34	63.10	-6.9	18,279	-0.04%
2024/07/01	9.1	64.44	6.1	64.62	64.00	3	17,710	0.02%
2024/06/28	9	65.78	7	65.73	65.30	2	17,412	0.01%
2024/06/27	23.1	66.85	19	65.83	65.30	4.1	17,079	0.02%
2024/06/26	13.1	67.85	16	68.36	67.50	-3	16,665	-0.02%
2024/06/25	123	67.06	103.1	67.18	69.00	19.9	16,317	0.12%	大買/大賣/
2024/06/24	84	68.10	65	68.51	66.50	19	14,978	0.13%
2024/06/21	9	63.32	31.4	65.20	66.20	-22.4	13,527	-0.17%
2024/06/20	8	58.25	39	59.84	60.20	-31	12,674	-0.24%
2024/06/19	42	58.72	29.1	58.96	58.00	12.9	12,249	0.11%
2024/06/18	35	57.05	10	57.22	56.60	25	11,938	0.21%
2024/06/17	5	55.68	10.3	55.73	55.70	-5.3	12,113	-0.04%
2024/06/14	21	52.91	29.1	52.98	52.20	-8.1	11,714	-0.07%
2024/06/13	28.6	52.88	59	52.32	53.40	-30.5	11,331	-0.27%
2024/06/12	1	48.20	0	0.00	48.55	1	10,444	0.01%
2024/06/11	1	48.65	0	0.00	48.75	1	10,450	0.01%
2024/06/07	1	49.25	1	49.30	49.45	0	10,442	0.00%
2024/06/06	2	47.68	0.3	48.02	47.75	1.7	10,370	0.02%
2024/06/05	2	48.04	0.6	47.85	47.75	1.4	10,350	0.01%
2024/06/04	0	0.00	1.1	49.39	48.90	-1.1	10,442	-0.01%
2024/06/03	0.2	49.13	1	49.00	48.85	-0.8	10,868	-0.01%
2024/05/31	7	50.54	6	49.81	49.75	1	10,827	0.01%
2024/05/30	6	51.30	21	51.33	50.40	-15	10,703	-0.14%
2024/05/29	8.9	50.30	19.1	50.29	50.30	-10.2	10,433	-0.10%
2024/05/28	1.3	48.24	0.5	48.57	48.15	0.7	10,051	0.01%
2024/05/27	1.2	47.39	2.1	47.43	47.65	-0.9	9,949	-0.01%
2024/05/24	0	0.00	0.3	46.45	46.70	-0.3	9,928	0.00%
2024/05/23	1.1	47.29	0	0.00	47.10	1.1	9,946	0.01%
2024/05/22	0.3	47.35	0.3	47.07	47.80	0	9,843	0.00%
2024/05/21	2.3	45.70	4.3	45.65	46.95	-2	9,706	-0.02%
2024/05/20	5.3	44.49	3	45.22	44.50	2.3	9,498	0.02%
2024/05/17	3	44.03	0	0.00	43.80	3	9,342	0.03%
2024/05/16	3	45.27	3.4	45.58	44.90	-0.4	9,325	0.00%
2024/05/15	2	44.80	3	44.65	44.60	-1	9,491	-0.01%
2024/05/14	0	0.00	2	44.05	44.00	-2	9,650	-0.02%
2024/05/13	1	43.65	4	44.19	44.20	-3	9,630	-0.03%
2024/05/10	4	43.03	0	0.00	42.95	4	9,582	0.04%
2024/05/09	4	43.84	1	43.40	43.00	3	9,551	0.03%
2024/05/08	0	0.00	4	43.78	44.45	-4	9,508	-0.04%
2024/05/07	4	42.78	0	0.00	42.80	4	9,450	0.04%
2024/05/06	4	43.35	0	0.00	43.15	4	9,433	0.04%
2024/05/03	4	44.46	0	0.00	43.40	4	9,391	0.04%
2024/05/02	5	44.45	0	0.00	44.70	5	9,343	0.05%
2024/04/30	6	44.74	0	0.00	44.50	6	9,349	0.06%
2024/04/29	1	44.35	0	0.00	45.00	1	9,405	0.01%
2024/04/25	0	0.00	2	44.30	44.40	-2	9,368	-0.02%
2024/04/24	2	45.00	3	45.13	45.10	-1	9,332	-0.01%
2024/04/23	3	44.22	0.1	44.05	44.15	2.9	9,307	0.03%
2024/04/22	9.1	45.13	6	44.35	44.20	3.1	9,274	0.03%
2024/04/19	2.1	46.66	13	46.07	46.25	-10.9	9,165	-0.12%
2024/04/18	0.2	48.13	1.2	48.19	47.80	-1	8,999	-0.01%
2024/04/17	1	49.30	1.1	49.26	48.95	-0.1	8,892	0.00%
2024/04/16	7	48.37	6.5	47.75	47.30	0.5	8,740	0.01%
2024/04/15	8.7	50.51	12.4	50.57	48.75	-3.7	8,511	-0.04%
2024/04/11	0.1	48.10	3	48.12	48.10	-3	7,909	-0.04%
2024/04/10	7.1	49.84	7	49.90	49.05	0.1	7,808	0.00%
2024/04/09	5	49.57	2	49.50	49.60	3	7,656	0.04%
2024/04/08	1.3	48.72	2.1	48.95	48.70	-0.8	7,433	-0.01%
2024/04/03	2	47.48	1	47.75	47.90	1	7,262	0.01%
2024/04/02	2.1	48.15	0	0.00	47.85	2.1	7,177	0.03%
2024/04/01	1	48.50	3	48.45	48.55	-2	7,064	-0.03%
2024/03/29	2.1	49.19	0	0.00	49.55	2.1	6,895	0.03%
2024/03/28	6	51.08	10.1	50.61	49.55	-4.1	6,529	-0.06%
2024/03/27	1	49.25	10.5	49.86	50.10	-9.5	5,985	-0.16%
2024/03/26	0	0.00	7.1	47.30	47.40	-7.1	5,732	-0.12%
2024/03/25	1	49.90	0.5	48.50	48.60	0.5	5,586	0.01%
2024/03/22	10	48.87	1	50.00	49.00	9	5,434	0.17%
2024/03/21	7	50.34	12.4	50.72	50.00	-5.4	5,201	-0.10%
2024/03/20	8.4	49.42	17	49.83	49.55	-8.6	4,624	-0.19%
2024/03/19	1.1	46.56	5	46.70	46.25	-3.9	3,990	-0.10%
2024/03/18	1	44.75	1	44.45	44.95	0	3,809	0.00%
2024/03/15	2	43.83	1	43.90	43.50	1	3,753	0.03%
2024/03/13	11	44.64	0	43.80	43.70	11	3,689	0.30%
2024/03/12	1	43.50	0	0.00	43.70	1	3,626	0.03%
2024/03/11	2	43.30	0.6	43.45	42.90	1.4	3,608	0.04%
2024/03/08	2.1	44.65	2	43.73	44.00	0.1	3,594	0.00%
2024/03/07	13	47.47	9	46.58	46.20	4	3,465	0.12%
2024/03/06	4	45.78	0	0.00	45.90	4	2,950	0.14%
2024/03/05	4	44.86	2	44.80	44.85	2	2,880	0.07%
2024/03/04	6.1	45.12	4	45.34	45.30	2.1	2,797	0.08%
2024/03/01	1.2	43.90	0	0.00	43.90	1.2	2,656	0.05%
2024/02/29	1	44.00	7	43.81	44.25	-6	2,641	-0.23%
2024/02/27	4.1	43.79	22	43.73	43.40	-17.9	2,606	-0.69%
2024/02/26	3	43.97	1.2	44.39	44.50	1.8	2,614	0.07%
2024/02/23	2.1	42.90	0	0.00	42.65	2.1	2,586	0.08%
2024/02/22	0	0.00	34	43.45	43.35	-34	2,538	-1.34%
2024/02/21	26	44.20	3	44.30	44.50	23	2,499	0.92%
2024/02/20	0	0.00	1	43.40	43.50	-1	2,392	-0.04%
2024/02/19	2.5	44.10	0	0.00	43.35	2.5	2,339	0.11%
2024/02/16	31	44.57	4	44.14	44.15	27	2,236	1.21%
2024/02/15	8	41.71	5	41.62	42.15	3	1,977	0.15%
2024/02/02	0	0.00	4.7	39.31	39.05	-4.7	1,805	-0.26%
2024/01/25	1.1	39.76	0	0.00	39.75	1.1	2,014	0.05%
2024/01/24	1	40.30	0	0.00	40.05	1	2,009	0.05%
2024/01/15	0	0.00	2	38.40	38.25	-2	2,611	-0.08%
2024/01/12	0	0.00	30	38.02	37.95	-30	2,836	-1.06%
2024/01/11	0	0.00	1	38.05	38.25	-1	2,863	-0.03%
2024/01/05	1	38.50	0	0.00	38.30	1	2,978	0.03%
2024/01/02	0	0.00	1	38.80	38.80	-1	3,019	-0.03%
2023/12/29	0	0.00	20.1	38.80	38.85	-20.1	3,022	-0.67%
2023/12/28	0	0.00	0.1	39.39	39.15	-0.1	3,006	0.00%
2023/12/25	0.1	38.88	0	0.00	38.80	0.1	2,992	0.00%
2023/12/21	0	0.00	0	39.00	39.00	0	2,986	0.00%
2023/12/15	50	40.18	0	0.00	40.10	50	2,964	1.69%
2023/12/12	0	0.00	7	39.40	39.45	-7	2,955	-0.24%
2023/12/11	1	39.35	0	0.00	39.15	1	2,956	0.03%
2023/12/06	0	0.00	2	39.50	39.35	-2	2,924	-0.07%
2023/12/05	0	0.00	2	39.90	39.90	-2	2,901	-0.07%
2023/12/04	4	41.15	5	40.93	41.25	-1	2,848	-0.04%
2023/12/01	1	40.60	0	0.00	40.10	1	2,772	0.04%
2023/11/27	0	0.00	2	40.40	39.90	-2	2,788	-0.07%
2023/11/23	2	41.73	0	0.00	40.85	2	2,742	0.07%
2023/11/22	1	41.15	0	0.00	41.15	1	2,657	0.04%
2023/11/15	2	39.40	0	0.00	39.40	2	2,486	0.08%
2023/11/07	2	39.85	0	0.00	40.05	2	2,471	0.08%
2023/11/06	6	40.76	3	40.53	40.80	3	2,458	0.12%
2023/11/01	1	39.50	1	38.90	39.25	0	2,389	0.00%
2023/10/31	4	40.45	0	0.00	39.10	4	2,725	0.15%
2023/10/30	1	40.40	0	0.00	40.80	1	3,481	0.03%
2023/10/27	0	0.00	4	39.70	39.40	-4	3,366	-0.12%
2023/10/26	2	39.98	1	40.15	40.00	1	3,376	0.03%
2023/10/25	1	40.20	6	40.42	40.20	-5	3,416	-0.15%
2023/10/24	1	39.75	0	0.00	39.20	1	3,341	0.03%
2023/10/23	1	39.65	1	39.60	39.70	0	3,298	0.00%
2023/10/20	1	39.25	2	39.48	39.65	-1	3,099	-0.03%
2023/10/19	4	38.68	0	0.00	38.80	4	2,914	0.14%
2023/10/16	2	39.08	2	38.70	38.40	0	2,903	0.00%
2023/10/11	0	0.00	11	37.60	37.40	-11	2,880	-0.38%
2023/09/27	5	36.00	0	0.00	35.95	5	3,379	0.15%
2023/09/20	5	37.54	0	0.00	37.20	5	3,509	0.14%
2023/09/19	1	38.10	0	0.00	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	1	37.85	0	0.00	37.75	1	3,806	0.03%
2023/09/12	9	37.22	0	0.00	37.20	9	3,819	0.24%
2023/09/11	0	36.80	0	0.00	36.90	0	3,857	0.00%
2023/09/06	0	0.00	4	37.45	37.15	-4	4,156	-0.10%
2023/08/17	0	0.00	1	35.20	35.90	-1	4,859	-0.02%
2023/08/14	1	35.60	0.1	35.25	35.00	1	4,906	0.02%
2023/08/09	0	0.00	7	37.30	37.15	-7	4,791	-0.15%
2023/08/07	0	0.00	8	37.24	37.55	-8	4,735	-0.17%
2023/08/04	6	37.56	14	37.58	37.25	-8	4,646	-0.17%
2023/08/02	52	40.91	27	41.11	41.35	25	4,297	0.58%
2023/08/01	0	0.00	0.3	37.65	37.70	-0.3	3,447	-0.01%
2023/07/24	2	35.65	0	0.00	35.60	2	3,270	0.06%
2023/07/21	1	37.15	0.1	36.80	36.60	1	3,243	0.03%
2023/07/19	1	37.17	1	37.40	37.00	0	3,239	0.00%
2023/07/17	0	39.00	0	0.00	39.10	0	3,200	0.00%
2023/07/14	1	38.65	0.3	38.60	38.55	0.7	3,193	0.02%
2023/07/13	0	0.00	0	38.70	38.35	0	3,231	0.00%
2023/07/11	2	39.15	0	0.00	39.15	2	3,190	0.06%
2023/07/10	6	40.57	7	40.83	40.95	-1	3,058	-0.03%
2023/07/06	1	39.50	0	0.00	39.45	1	2,912	0.03%
2023/07/05	0	39.15	1	39.50	39.10	-1	2,871	-0.03%
2023/07/04	0	0.00	7	38.69	38.85	-7	2,846	-0.25%
2023/07/03	2	38.35	5	38.43	38.45	-3	2,860	-0.10%
2023/06/28	0	0.00	0.2	38.50	38.45	-0.2	2,804	-0.01%
2023/06/27	18.1	39.50	18.1	39.14	38.95	0	2,766	0.00%
2023/06/26	2.2	39.73	0	0.00	39.45	2.2	2,568	0.09%
2023/06/21	0	0.00	0.1	38.45	38.25	-0.1	2,470	0.00%
2023/06/15	1	38.90	0	0.00	39.20	1	2,546	0.04%
2023/06/14	0	39.30	4	38.65	38.80	-4	2,531	-0.16%
2023/06/13	8	39.38	6	39.68	39.10	2	2,512	0.08%
2023/06/12	8	38.25	0	0.00	38.10	8	2,290	0.35%
2023/06/09	0	0.00	3	38.15	38.35	-3	2,359	-0.13%
2023/06/08	5	38.55	5	38.75	38.55	0	2,348	0.00%
2023/06/07	1	39.05	3	38.50	39.25	-2	2,324	-0.09%
2023/06/06	3	38.03	0	0.00	37.60	3	2,156	0.14%
2023/06/01	0	0.00	3	37.00	36.95	-3	2,145	-0.14%
2023/05/30	0	0.00	2	37.30	37.15	-2	2,121	-0.09%
2023/05/26	0	0.00	10	37.35	37.55	-10	2,113	-0.47%
2023/05/24	6	38.94	2	38.88	39.55	4	1,899	0.21%
2023/05/23	0	38.00	0	0.00	37.85	0	1,676	0.00%
2023/05/05	0	0.00	5	37.55	37.10	-5	1,907	-0.26%
2023/04/26	0	0.00	3	35.30	35.70	-3	2,092	-0.14%
2023/04/18	0	38.10	0	0.00	37.75	0	2,022	0.00%
2023/04/11	3	37.05	6	37.60	37.50	-3	1,903	-0.16%
2023/04/10	0	0.00	2	37.10	37.10	-2	1,866	-0.11%
2023/04/06	3	37.65	0	0.00	36.75	3	1,842	0.16%
2023/03/31	0	0.00	3	36.40	36.55	-3	1,804	-0.17%
2023/03/29	0	36.50	0	0.00	36.35	0	1,817	0.00%
2023/03/27	3	36.98	0	0.00	36.90	3	1,819	0.16%
2023/03/24	0	0.00	1	37.50	37.05	-1	1,822	-0.05%
2023/03/23	1	36.80	0	0.00	36.85	1	1,803	0.06%
2023/03/22	0	36.35	0	0.00	36.35	0	1,784	0.00%
2023/03/20	0	0.00	1	36.35	36.55	-1	1,723	-0.06%
2023/03/16	0	0.00	0	36.88	35.95	0	1,702	0.00%
2023/03/14	1	37.95	1	37.05	36.10	0	1,768	0.00%
2023/03/03	10	36.80	10	37.00	36.65	0	1,787	0.00%
2023/03/02	10	36.50	10	36.70	36.40	0	1,807	0.00%
2023/03/01	10	36.80	10	36.70	36.70	0	1,910	0.00%
2023/02/21	0	0.00	0	37.60	37.65	0	1,989	0.00%
2023/02/20	10	37.25	10	37.45	37.75	0	2,196	0.00%
2023/02/17	0	0.00	3	37.35	37.20	-3	2,314	-0.13%
2023/02/16	3	37.22	1	37.05	37.20	2	2,344	0.09%
2023/02/15	1	36.60	0	0.00	36.60	1	2,368	0.04%
2023/02/13	0	0.00	5	36.95	36.90	-5	2,358	-0.21%
2023/02/09	1	37.85	0	0.00	37.60	1	2,389	0.04%
2023/02/08	5	38.50	0	0.00	38.60	5	2,348	0.21%
2023/02/07	0	0.00	1	37.30	37.60	-1	2,297	-0.04%
2023/02/06	0	0.00	10	38.38	38.35	-10	2,263	-0.44%
2023/02/03	14	38.74	10	38.91	38.95	4	2,222	0.18%
2023/02/02	9	37.47	5	36.86	37.60	4	2,048	0.20%
2023/02/01	4	35.69	0	0.00	35.70	4	1,844	0.22%
2023/01/31	1	34.60	1	34.05	34.65	0	1,806	0.00%
2023/01/30	0	33.75	0	0.00	33.75	0	1,779	0.00%
2023/01/13	4	33.55	0	0.00	33.20	4	1,776	0.23%
2023/01/09	0	0.00	3	33.45	33.45	-3	1,767	-0.17%
2023/01/04	2	32.20	0	0.00	32.45	2	1,767	0.11%
2022/12/29	0	0.00	2	31.88	32.05	-2	1,776	-0.11%
2022/12/28	2	32.40	2	32.70	32.00	0	1,787	0.00%
2022/12/23	0	0.00	5	32.35	32.45	-5	1,833	-0.27%
2022/12/21	4	32.10	0	0.00	31.75	4	1,981	0.20%
2022/12/20	1	31.90	2	32.28	31.90	-1	1,993	-0.05%
2022/12/16	5	32.85	5	33.10	32.80	0	2,031	0.00%
2022/12/09	0	0.00	20	33.49	33.75	-20	2,199	-0.91%
2022/12/08	0	0.00	1	33.10	33.20	-1	2,177	-0.05%
2022/12/07	1	34.05	1	33.70	33.65	0	2,169	0.00%
2022/12/06	23	35.68	20	35.50	34.45	3	2,152	0.14%
2022/12/05	2	35.08	0	0.00	35.25	2	2,061	0.10%
2022/11/29	0	0.00	3	33.25	33.50	-3	1,954	-0.15%
2022/11/28	5	33.40	6	32.98	33.50	-1	1,952	-0.05%
2022/11/25	0	0.00	2	33.80	33.25	-2	1,943	-0.10%
2022/11/22	0	0.00	2	32.80	32.90	-2	1,809	-0.11%
2022/11/17	1	34.15	1	34.30	34.25	0	1,754	0.00%
2022/11/16	2	34.50	9	34.73	35.00	-7	1,701	-0.41%
2022/11/15	36	33.85	5	34.45	34.45	31	1,502	2.06%
2022/11/11	0	0.00	0	30.40	30.00	0	1,374	0.00%
2022/11/09	0	0.00	10	30.45	30.20	-10	1,380	-0.72%
2022/11/08	11	30.76	8	30.95	29.95	3	1,416	0.21%
2022/11/02	2	28.90	0	0.00	29.05	2	1,428	0.14%
2022/10/28	1	27.65	1	27.80	27.70	0	1,482	0.00%
2022/10/07	0	0.00	10	31.30	31.20	-10	1,552	-0.64%
2022/10/05	5	31.75	11	31.48	31.15	-6	1,598	-0.38%
2022/10/04	0	0.00	8	30.84	30.90	-8	1,645	-0.49%
2022/10/03	3	30.20	2	30.20	29.90	1	1,646	0.06%
2022/09/30	1	29.00	1	29.50	29.90	0	1,643	0.00%
2022/09/29	0	0.00	51.1	29.66	29.60	-51.1	1,643	-3.11%
2022/09/28	1	29.31	30	29.90	29.30	-29	1,639	-1.77%
2022/09/27	5	32.50	0	0.00	32.50	5	1,522	0.33%
2022/09/26	11	33.46	0	0.00	32.90	11	1,518	0.72%
2022/09/23	16	35.04	1	35.15	35.05	15	1,523	0.98%
2022/09/21	0	0.00	1	35.50	35.60	-1	1,526	-0.07%
2022/09/20	1	36.05	4	36.03	36.25	-3	1,535	-0.20%
2022/09/16	11	38.40	18	38.47	38.05	-7	1,501	-0.47%
2022/09/14	5	36.20	0	0.00	36.20	5	1,409	0.35%
2022/09/08	2	36.05	0	0.00	36.45	2	1,499	0.14%
2022/09/07	0	0.00	2	35.78	35.70	-2	1,527	-0.13%
2022/09/05	0	0.00	10	37.51	36.95	-10	1,552	-0.64%
2022/08/31	0	0.00	1	38.50	38.80	-1	1,577	-0.06%
2022/08/25	0	0.00	0.1	38.85	38.55	-0.1	1,711	0.00%
2022/08/24	0	0.00	0.1	38.40	38.00	-0.1	1,767	-0.01%
2022/08/23	1	37.90	1	37.70	37.90	0	1,794	0.00%
2022/08/19	0	0.00	5	39.50	39.15	-5	1,818	-0.27%
2022/08/18	0	0.00	2	38.45	38.40	-2	1,800	-0.11%
2022/08/17	2	39.15	0	0.00	39.00	2	1,792	0.11%
2022/08/15	0	0.00	5	38.75	39.05	-5	1,768	-0.28%
2022/08/10	1	37.15	1	37.15	37.15	0	1,718	0.00%
2022/08/04	5	34.60	0	0.00	35.40	5	1,793	0.28%
2022/08/03	29.1	35.58	0	0.00	35.40	29.1	1,834	1.59%
2022/08/02	14	36.91	2	37.13	36.75	12	1,840	0.65%
2022/07/27	5	37.75	0	0.00	37.70	5	1,960	0.25%
2022/07/25	1	39.25	5	39.40	39.35	-4	1,985	-0.20%
2022/07/21	0	0.00	5	39.20	39.50	-5	2,058	-0.24%
2022/07/20	50	39.10	3	38.70	38.65	47	2,067	2.27%
2022/07/18	0	0.00	0.1	39.00	38.90	-0.1	2,225	-0.01%
2022/07/14	4	38.05	4	36.80	37.95	0	2,257	0.00%
2022/07/12	5	36.90	0	0.00	35.35	5	2,249	0.22%
2022/07/07	8.2	38.37	2	38.50	38.60	6.2	2,306	0.27%
2022/07/05	0	0.00	40	39.09	39.30	-40	2,382	-1.68%
2022/07/04	4	38.68	0	0.00	38.25	4	2,382	0.17%
2022/07/01	20	40.13	4	40.35	38.50	16	2,441	0.66%
2022/06/30	1	41.35	0	0.00	40.90	1	2,436	0.04%
2022/06/28	11	42.65	1	42.85	42.75	10	2,487	0.40%
2022/06/27	0	0.00	2	42.38	42.45	-2	2,651	-0.08%
2022/06/24	0	0.00	55	40.93	41.05	-55	2,711	-2.03%
2022/06/23	5	40.15	0	0.00	40.35	5	2,724	0.18%
2022/06/22	4	40.98	0	0.00	40.70	4	2,749	0.15%
2022/06/20	2	41.60	0	0.00	40.55	2	2,785	0.07%
2022/06/17	3	42.50	0	0.00	42.65	3	2,810	0.11%
2022/06/16	6	44.03	0	0.00	43.70	6	2,789	0.22%
2022/06/13	6	45.27	0.1	45.40	45.10	5.9	2,780	0.21%
2022/06/06	5	45.60	0	0.00	45.80	5	2,932	0.17%
2022/06/02	5	45.90	1	45.90	45.95	4	3,037	0.13%
2022/06/01	0	47.60	0	0.00	47.00	0	3,099	0.00%
2022/05/31	0	47.70	0	0.00	47.95	0	3,144	0.00%
2022/05/30	0	0.00	5	48.00	47.85	-5	3,161	-0.16%
2022/05/27	0	0.00	5	47.60	47.70	-5	3,209	-0.16%
2022/05/25	0	0.00	2	47.05	47.00	-2	3,471	-0.06%
2022/05/20	0	47.08	0	0.00	47.30	0	5,033	0.00%
2022/05/17	0	0.00	2	46.55	46.80	-2	5,381	-0.04%
2022/05/12	13	46.00	17	45.12	45.00	-4	5,589	-0.07%
2022/05/11	7	47.06	0	0.00	47.35	7	5,564	0.13%
2022/04/27	5	48.10	0	0.00	48.40	5	5,824	0.09%
2022/04/25	5	49.35	18	49.15	49.30	-13	5,812	-0.22%
2022/04/18	0	0.00	1	50.00	49.70	-1	5,681	-0.02%
2022/04/13	3	50.00	3	50.20	50.00	0	5,700	0.00%
2022/04/11	0	0.00	2	49.85	50.50	-2	5,866	-0.03%
2022/04/07	1	51.10	1	50.30	49.45	0	6,111	0.00%
2022/04/01	0	51.00	0	0.00	51.50	0	6,117	0.00%
2022/03/31	2	51.45	0	0.00	51.10	2	6,173	0.03%
2022/03/30	1	51.80	0	0.00	51.50	1	6,164	0.02%
2022/03/25	0	0.00	3	50.87	50.50	-3	6,080	-0.05%
2022/03/24	0	0.00	1	50.10	50.20	-1	6,071	-0.02%
2022/03/22	1	50.30	0	0.00	50.40	1	6,054	0.02%
2022/03/18	1	49.15	0	0.00	48.95	1	6,044	0.02%
2022/03/17	0	0.00	1	49.10	49.05	-1	6,112	-0.02%
2022/03/16	0	0.00	1.1	48.25	48.40	-1.1	6,235	-0.02%
2022/03/15	7	48.43	0	0.00	48.20	7	6,273	0.11%
2022/03/14	0	0.00	10	50.40	49.65	-10	6,264	-0.16%
2022/03/11	11	50.19	0	0.00	50.10	11	6,312	0.17%
2022/03/10	0.1	50.40	2	50.60	50.80	-1.9	6,351	-0.03%
2022/03/09	31	48.78	61	48.37	49.25	-30	6,374	-0.47%
2022/03/08	15	49.23	22	48.26	47.65	-7	6,453	-0.11%
2022/03/07	7	50.19	9	50.04	49.80	-2	6,689	-0.03%
2022/03/04	1	51.30	0	0.00	51.30	1	6,628	0.02%
2022/03/03	25	51.16	0.1	51.20	51.00	24.9	6,647	0.37%
2022/03/02	33	51.16	55	51.36	51.10	-22	6,808	-0.32%
2022/03/01	1.1	51.21	0	0.00	51.20	1.1	6,827	0.02%
2022/02/25	0	0.00	2	52.00	51.80	-2	6,866	-0.03%
2022/02/24	34	54.24	40	53.98	50.90	-6	6,926	-0.09%
2022/02/23	8	53.08	4	53.60	52.90	4	6,216	0.06%
2022/02/22	22	52.79	23.1	52.41	53.40	-1.1	6,018	-0.02%
2022/02/21	2	51.90	32	52.63	53.00	-30	6,049	-0.50%
2022/02/18	0	0.00	11	51.00	50.70	-11	5,974	-0.18%
2022/02/17	10	50.90	13	50.64	50.60	-3	6,209	-0.05%
2022/02/16	0.1	51.00	0	0.00	50.90	0.1	6,871	0.00%
2022/02/14	22	51.71	0	0.00	50.90	22	7,280	0.30%
2022/02/11	1	51.70	0	0.00	51.90	1	7,317	0.01%
2022/02/10	1	52.30	7	51.66	51.70	-6	7,522	-0.08%
2022/02/09	11	51.51	4	51.30	51.80	7	8,019	0.09%
2022/02/08	5	50.64	1	50.80	50.30	4	8,222	0.05%
2022/02/07	8	49.26	4	49.00	49.70	4	8,282	0.05%
2022/01/26	1	46.90	13	46.97	46.90	-12	8,426	-0.14%
2022/01/25	0	0.00	1	47.30	46.85	-1	9,026	-0.01%
2022/01/24	9	46.85	31	47.06	46.95	-22	9,842	-0.22%
2022/01/21	0	0.00	2	48.75	48.80	-2	9,837	-0.02%
2022/01/18	8	49.94	1	50.00	49.90	7	10,025	0.07%
2022/01/17	5	49.38	0	0.00	49.20	5	10,129	0.05%
2022/01/14	10	48.90	2	49.00	49.10	8	10,226	0.08%
2022/01/13	0	0.00	2	49.55	49.45	-2	10,366	-0.02%
2022/01/10	1.9	49.60	2	49.55	49.70	-0.1	10,782	0.00%
2022/01/07	12	49.19	3	49.40	49.20	9	10,856	0.08%
2022/01/06	0	0.00	3	50.27	50.30	-3	10,853	-0.03%
2022/01/05	0	0.00	3.1	51.40	50.90	-3.1	10,922	-0.03%
2022/01/04	2	51.30	13.2	51.31	51.40	-11.2	11,045	-0.10%
2022/01/03	13	50.42	2	50.50	50.20	11	11,158	0.10%
2021/12/30	6	51.45	8.2	51.35	51.10	-2.2	11,530	-0.02%
2021/12/29	11	50.00	7	50.41	50.20	4	11,667	0.03%
2021/12/28	14	49.49	0	0.00	49.40	14	11,758	0.12%
2021/12/27	17	49.96	4	49.94	49.90	13	12,157	0.11%
2021/12/23	14	49.90	0	0.00	49.85	14	12,426	0.11%
2021/12/22	21	49.79	1	49.60	49.55	20	12,547	0.16%
2021/12/21	4	50.33	2	50.55	50.20	2	12,615	0.02%
2021/12/20	1	49.00	0	0.00	49.10	1	12,605	0.01%
2021/12/17	5	48.50	0	0.00	48.30	5	12,742	0.04%
2021/12/16	2	48.70	0	0.00	48.65	2	12,971	0.02%
2021/12/15	0	0.00	6	48.80	48.70	-6	13,218	-0.05%
2021/12/14	7	48.71	0	0.00	48.70	7	13,938	0.05%
2021/12/13	11	48.47	3	49.44	49.60	8	14,296	0.06%
2021/12/10	15.1	49.38	0	0.00	49.00	15.1	14,595	0.10%
2021/12/09	0	0.00	2	50.95	50.30	-2	14,855	-0.01%
2021/12/08	0.2	50.50	0	0.00	50.00	0.2	14,945	0.00%
2021/12/07	6.1	49.91	1	50.10	50.00	5.1	14,954	0.03%
2021/12/06	4	50.40	4	50.20	50.60	0	14,946	0.00%
2021/12/02	2	50.90	0	0.00	49.75	2	15,039	0.01%
2021/12/01	15	51.07	20.3	51.40	50.80	-5.3	15,171	-0.03%
2021/11/30	5.2	49.16	1	49.20	49.05	4.2	14,883	0.03%
2021/11/29	27	48.49	4	48.28	48.50	23	14,972	0.15%
2021/11/26	8	49.07	1	50.10	49.10	7	14,967	0.05%
2021/11/25	3.1	51.03	2	51.00	50.60	1.1	14,927	0.01%
2021/11/24	13	50.68	8	50.95	50.80	5	14,935	0.03%
2021/11/23	16	51.57	3	52.60	51.40	13	15,077	0.09%
2021/11/22	5	54.34	1	54.10	53.80	4	14,934	0.03%
2021/11/19	0	0.00	2	53.40	53.50	-2	14,833	-0.01%
2021/11/18	6	54.13	4.1	54.00	52.90	1.9	14,815	0.01%
2021/11/17	0	0.00	1	56.60	56.20	-1	14,505	-0.01%
2021/11/16	13	57.12	24	55.79	55.70	-11	14,332	-0.08%
2021/11/15	14.1	56.89	17.1	57.20	56.70	-3	14,092	-0.02%
2021/11/12	1	53.80	21	53.60	54.10	-20	13,465	-0.15%
2021/11/11	7	53.06	2	53.00	53.00	5	13,244	0.04%
2021/11/10	0	0.00	33	51.45	52.30	-33	13,098	-0.25%
2021/11/09	1	50.50	23	50.58	51.40	-22	12,967	-0.17%
2021/11/08	16	51.38	16	52.03	51.00	0	12,736	0.00%
2021/11/05	6	54.38	5	54.20	54.70	1	12,220	0.01%
2021/11/04	8	53.05	2	53.20	53.00	6	11,885	0.05%
2021/11/03	8	52.74	6	53.62	52.70	2	11,861	0.02%
2021/11/02	27	54.14	33	53.78	52.80	-6	11,705	-0.05%
2021/11/01	27	53.05	73.3	53.87	55.00	-46.3	11,120	-0.42%
2021/10/29	20	49.90	23	49.85	50.00	-3	10,330	-0.03%
2021/10/28	2	50.10	0	0.00	50.10	2	10,288	0.02%
2021/10/27	22	50.65	0	0.00	50.60	22	10,257	0.21%
2021/10/26	1	50.50	2	50.60	50.40	-1	10,279	-0.01%
2021/10/25	4	50.85	1	50.90	51.00	3	10,236	0.03%
2021/10/22	1	52.00	1	51.30	52.10	0	10,328	0.00%
2021/10/21	9	51.20	10	51.62	51.20	-1	10,454	-0.01%
2021/10/20	3	52.60	32	52.46	52.50	-29	10,387	-0.28%
2021/10/19	2	51.70	3	51.37	51.70	-1	10,324	-0.01%
2021/10/18	11	51.21	13.1	51.04	51.40	-2.1	10,469	-0.02%
2021/10/15	2	50.20	0	0.00	49.95	2	10,771	0.02%
2021/10/14	2	49.90	1	49.75	49.40	1	11,074	0.01%
2021/10/13	1	49.80	1	49.80	49.20	0	11,804	0.00%
2021/10/12	2	50.45	15	50.15	49.85	-13	12,045	-0.11%
2021/10/08	12	52.19	8	51.93	51.60	4	12,565	0.03%
2021/10/07	58	52.21	60	52.37	52.70	-2	13,491	-0.01%
2021/10/06	25	51.57	51	51.93	52.20	-26	13,794	-0.19%
2021/10/05	25	50.97	3	49.67	51.30	22	13,520	0.16%
2021/10/04	36	51.63	21	51.33	49.90	15	13,468	0.11%
2021/10/01	2	50.95	8	50.78	50.00	-6	13,222	-0.05%
2021/09/30	6	51.08	1	50.90	51.20	5	13,329	0.04%
2021/09/29	1	49.60	10	49.44	49.00	-9	13,692	-0.07%
2021/09/28	3	50.80	3	50.53	50.50	0	14,339	0.00%
2021/09/27	17	50.71	14	50.40	51.10	3	14,280	0.02%
2021/09/24	5	50.56	48	50.79	51.00	-43	14,231	-0.30%
2021/09/23	26	50.82	5	50.42	50.30	21	14,114	0.15%
2021/09/22	12	50.18	19	50.16	49.90	-7	13,911	-0.05%
2021/09/17	46	52.41	84	52.70	51.50	-38	13,682	-0.28%
2021/09/16	58	51.64	31	51.70	51.90	27	13,032	0.21%
2021/09/15	22	50.82	22	50.85	51.00	0	12,655	0.00%
2021/09/14	9	51.11	23	50.94	51.80	-14	12,311	-0.11%
2021/09/13	1	49.20	44	50.36	49.80	-43	11,977	-0.36%
2021/09/10	5	49.00	0	0.00	49.20	5	11,946	0.04%
2021/09/09	5	48.40	16.1	48.06	48.90	-11.1	12,059	-0.09%
2021/09/08	11	47.26	7.2	48.48	47.30	3.8	12,285	0.03%
2021/09/07	2	49.85	26	49.10	49.15	-24	12,480	-0.19%
2021/09/06	19	49.54	23	49.95	49.50	-4	12,502	-0.03%
2021/09/03	3	48.87	2	49.30	48.65	1	12,276	0.01%
2021/09/02	11.1	49.78	26	48.91	48.60	-14.9	12,248	-0.12%
2021/09/01	39	49.82	9	49.80	49.90	30	12,108	0.25%
2021/08/31	16	49.09	24	49.71	49.80	-8	12,062	-0.07%
2021/08/30	2	48.48	0	0.00	48.60	2	11,971	0.02%
2021/08/27	14	48.62	6	48.37	48.45	8	11,968	0.07%
2021/08/26	11	47.77	0	0.00	47.55	11	11,751	0.09%
2021/08/25	1	47.85	8	47.45	47.95	-7	11,751	-0.06%
2021/08/24	10	48.10	0	0.00	47.05	10	11,737	0.09%
2021/08/23	9	46.40	0	0.00	46.50	9	11,790	0.08%
2021/08/20	10	45.85	0	0.00	45.65	10	11,844	0.08%
2021/08/19	0	0.00	17	45.85	45.65	-17	11,855	-0.14%
2021/08/18	0	0.00	6.1	44.77	45.70	-6.1	11,853	-0.05%
2021/08/16	11	44.37	1.2	44.34	44.80	9.8	11,933	0.08%
2021/08/13	10	45.80	6	45.53	45.40	4	11,922	0.03%
2021/08/11	0	0.00	7	46.45	46.10	-7	12,070	-0.06%
2021/08/10	1	46.25	0	0.00	46.35	1	12,156	0.01%
2021/08/09	11	46.61	0	0.00	46.25	11	12,326	0.09%
2021/08/06	18	48.06	0	0.00	48.00	18	12,349	0.15%
2021/08/05	0	0.00	9	47.92	47.90	-9	12,478	-0.07%
2021/08/03	1	47.70	3	47.92	47.85	-2	12,936	-0.02%
2021/07/30	4	47.00	3	47.00	47.00	1	13,079	0.01%
2021/07/29	1	47.00	0	0.00	47.65	1	13,135	0.01%
2021/07/28	11	46.27	0	0.00	47.00	11	13,279	0.08%
2021/07/27	37	49.38	176	49.40	48.60	-139	13,399	-1.04%	大賣/鉅額交易
2021/07/26	150	51.28	0	0.00	51.00	150	13,505	1.11%	大買/鉅額交易
2021/07/23	0	0.00	1	51.30	51.20	-1	13,593	-0.01%
2021/07/22	3.1	50.63	7	50.57	50.30	-3.9	13,704	-0.03%
2021/07/21	13.1	52.70	6	52.42	50.70	7.1	13,843	0.05%
2021/07/20	7	52.46	113	52.23	52.50	-106	14,556	-0.73%	大賣/鉅額交易
2021/07/19	114	51.54	28	53.05	52.40	86	14,458	0.59%	大買/
2021/07/16	2.2	51.00	18	50.59	50.50	-15.8	13,970	-0.11%
2021/07/15	44	52.50	52.2	52.73	51.80	-8.2	13,812	-0.06%
2021/07/14	73.2	51.65	45	51.63	52.10	28.2	13,442	0.21%
2021/07/13	27	48.88	24	48.81	49.10	3	12,527	0.02%
2021/07/12	1	46.25	0	0.00	46.30	1	12,177	0.01%
2021/07/09	25	45.09	0	0.00	45.15	25	12,446	0.20%
2021/07/08	23	45.74	0	0.00	45.50	23	13,047	0.18%
2021/07/07	13	46.20	0	0.00	46.00	13	13,378	0.10%
2021/07/06	17	47.62	5	47.65	47.20	12	14,115	0.09%
2021/07/05	14	49.36	24	50.16	50.30	-10	14,311	-0.07%
2021/07/02	1	45.95	0	0.00	45.80	1	15,458	0.01%
2021/07/01	0	0.00	1	46.55	45.35	-1	17,436	-0.01%
2021/06/29	1	46.05	0	0.00	45.90	1	18,480	0.01%
2021/06/28	0	0.00	1	46.00	45.95	-1	18,515	-0.01%
2021/06/25	0	0.00	2	46.75	46.15	-2	18,577	-0.01%
2021/06/24	5	45.45	0	0.00	45.50	5	18,572	0.03%
2021/06/21	1.2	45.44	0	0.00	44.90	1.2	18,667	0.01%
2021/06/18	2	46.55	2	47.23	46.50	0	18,622	0.00%
2021/06/17	0	0.00	50	47.42	48.10	-50	18,526	-0.27%
2021/06/16	51	47.19	0	0.00	47.45	51	18,320	0.28%
2021/06/15	10	44.80	3	46.85	46.90	7	18,204	0.04%
2021/06/10	1	45.05	0	0.00	45.25	1	18,112	0.01%
2021/06/07	5	45.65	8	45.21	45.85	-3	18,242	-0.02%
2021/06/04	11	45.82	0	0.00	45.50	11	18,284	0.06%
2021/06/03	0	0.00	37	46.94	46.80	-37	18,230	-0.20%
2021/06/02	12	47.08	31	47.23	47.30	-19	18,235	-0.10%
2021/06/01	5	47.82	4	47.96	48.20	1	18,217	0.01%
2021/05/31	29	48.09	3	47.87	47.65	26	18,211	0.14%
2021/05/28	7	46.02	1	46.30	46.00	6	18,116	0.03%
2021/05/26	30	44.96	0	0.00	45.35	30	18,237	0.16%
2021/05/25	2	46.00	0	0.00	45.45	2	18,257	0.01%
2021/05/21	5	43.75	0	0.00	44.10	5	18,342	0.03%
2021/05/17	1	40.95	4	40.08	39.30	-3	18,737	-0.02%
2021/05/14	1	43.90	2	44.10	43.40	-1	18,621	-0.01%
2021/05/13	0	0.00	5	41.65	44.00	-5	18,559	-0.03%
2021/05/12	1	47.75	4	45.76	43.75	-3	18,474	-0.02%
2021/05/11	26	48.20	0	0.00	47.90	26	18,350	0.14%
2021/05/10	1.7	50.94	0	0.00	50.90	1.7	18,357	0.01%
2021/05/07	20	50.00	0	0.00	52.00	20	18,398	0.11%
2021/05/06	30	50.10	0	0.00	49.65	30	18,442	0.16%
2021/05/05	72	50.49	60	51.43	50.40	12	18,373	0.07%
2021/05/04	10	52.80	19	51.33	49.95	-9	18,316	-0.05%
2021/05/03	28	53.53	3.3	55.39	51.80	24.7	18,112	0.14%
2021/04/29	1.3	56.91	6	56.10	56.20	-4.7	17,895	-0.03%
2021/04/28	7	57.30	3	57.50	57.00	4	17,969	0.02%
2021/04/27	5	57.28	27	57.77	57.20	-22	17,973	-0.12%
2021/04/26	29	58.93	58.2	59.27	57.90	-29.2	17,932	-0.16%
2021/04/23	39	55.25	18	54.19	55.80	21	17,023	0.12%
2021/04/22	10	55.00	12	55.35	53.00	-2	17,246	-0.01%
2021/04/21	0	0.00	1	56.20	55.30	-1	17,374	-0.01%
2021/04/20	13	56.72	17	57.32	56.40	-4	17,962	-0.02%
2021/04/19	5	55.96	14	56.39	56.50	-9	17,822	-0.05%
2021/04/16	39	57.56	16	57.38	56.80	23	17,894	0.13%
2021/04/15	12	57.16	11	57.29	58.30	1	18,926	0.01%
2021/04/14	37	56.43	31	55.82	56.20	6	19,774	0.03%
2021/04/13	14.1	56.37	13	56.15	56.00	1.1	19,127	0.01%
2021/04/12	23	59.35	19	60.98	58.90	4	18,691	0.02%
2021/04/09	34.1	57.64	27	57.24	57.30	7.1	17,768	0.04%
2021/04/08	176.1	58.99	166	58.97	58.50	10.1	17,049	0.06%	大買/大賣/
2021/04/07	258	53.55	263	53.59	55.70	-5	15,209	-0.03%	大買/大賣/
2021/04/06	29	50.37	42	49.05	50.70	-13	13,272	-0.10%
2021/04/01	1	46.40	2	46.50	46.10	-1	12,306	-0.01%
2021/03/31	3	45.77	0	0.00	45.30	3	12,198	0.02%
2021/03/29	1	45.80	3	45.88	45.75	-2	12,107	-0.02%
2021/03/26	0	0.00	0.3	45.10	45.55	-0.3	12,100	0.00%
2021/03/25	1	44.05	0	0.00	44.20	1	12,107	0.01%
2021/03/24	3	45.05	1	45.15	45.05	2	12,108	0.02%
2021/03/23	0	0.00	2	45.85	45.65	-2	12,143	-0.02%
2021/03/22	0	0.00	9.3	45.81	45.80	-9.3	12,126	-0.08%
2021/03/19	2	46.00	0	0.00	45.95	2	12,181	0.02%
2021/03/18	1	47.15	2	47.20	46.80	-1	12,178	-0.01%
2021/03/16	0	0.00	2	45.78	45.75	-2	12,224	-0.02%
2021/03/15	1	46.10	2	46.00	46.05	-1	12,296	-0.01%
2021/03/12	5	46.22	7	46.85	45.80	-2	12,346	-0.02%
2021/03/11	1	46.40	0	0.00	46.30	1	12,673	0.01%
2021/03/05	0	0.00	2	45.20	45.70	-2	13,134	-0.02%
2021/03/04	1	46.25	0	0.00	46.15	1	13,551	0.01%
2021/03/03	4	46.53	1	45.85	47.10	3	13,606	0.02%
2021/03/02	4	48.83	0	0.00	46.85	4	13,607	0.03%
2021/02/26	0	0.00	21	47.33	48.40	-21	13,529	-0.16%
2021/02/24	1	47.05	0	0.00	46.80	1	13,587	0.01%
2021/02/23	4	48.05	0.1	47.90	47.90	3.9	13,656	0.03%
2021/02/22	10	48.44	12	48.68	48.60	-2	13,745	-0.01%
2021/02/19	3	45.47	0	0.00	45.70	3	14,229	0.02%
2021/02/18	7	45.96	1.1	45.97	46.00	5.9	14,850	0.04%
2021/02/17	16	44.94	4	44.54	45.30	12	14,789	0.08%
2021/02/05	2	42.10	9	42.51	42.90	-7	14,707	-0.05%
2021/02/04	1	42.95	5	42.00	42.50	-4	14,995	-0.03%
2021/02/03	2	43.03	6	43.13	42.40	-4	15,043	-0.03%
2021/02/02	4.9	43.35	1.3	43.12	43.20	3.6	15,072	0.02%
2021/02/01	1	41.90	4	42.18	43.40	-3	15,060	-0.02%
2021/01/29	2	43.95	1	45.00	43.90	1	14,927	0.01%
2021/01/28	7	45.20	16	45.64	45.00	-9	14,845	-0.06%
2021/01/27	0	0.00	3	47.20	46.85	-3	14,729	-0.02%
2021/01/25	0	0.00	7	47.85	48.35	-7	14,641	-0.05%
2021/01/22	1	47.90	0	0.00	48.75	1	14,545	0.01%
2021/01/21	1	47.80	0	0.00	47.80	1	14,489	0.01%
2021/01/20	24	47.92	1	50.10	47.75	23	14,271	0.16%
2021/01/19	11	49.39	19	49.47	50.00	-8	14,077	-0.06%
2021/01/18	4	48.60	2	49.58	49.55	2	13,862	0.01%
2021/01/15	82	51.89	81	50.75	49.15	1	13,762	0.01%
2021/01/14	12	50.60	27	50.50	50.10	-15	13,352	-0.11%
2021/01/13	89	48.92	79	49.43	50.40	10	13,297	0.08%
2021/01/12	12	47.10	0	0.00	46.25	12	12,807	0.09%
2021/01/11	14	48.59	13	48.58	48.65	1	12,709	0.01%
2021/01/08	119	50.13	47	50.28	48.10	72	12,518	0.58%	大買/
2021/01/07	34	48.15	25	48.22	48.75	9	11,205	0.08%
2021/01/04	0	0.00	4	45.13	45.20	-4	10,236	-0.04%
2020/12/30	0	0.00	5	43.55	43.50	-5	10,447	-0.05%
2020/12/29	1	44.70	0	0.00	44.35	1	10,435	0.01%
2020/12/28	1	44.80	4	44.40	44.50	-3	10,393	-0.03%
2020/12/21	1	45.05	0	0.00	44.90	1	10,840	0.01%
2020/12/18	0	0.00	2	43.63	44.45	-2	10,865	-0.02%
2020/12/17	2	43.50	0	0.00	43.40	2	10,947	0.02%
2020/12/16	2	44.15	0	0.00	44.20	2	11,040	0.02%
2020/12/14	0	0.00	1	44.65	44.90	-1	11,588	-0.01%
2020/12/11	4	44.58	2.1	45.05	45.60	1.9	12,774	0.01%
2020/12/10	1	46.00	5.2	45.96	45.80	-4.2	12,929	-0.03%
2020/12/09	4	47.09	3	46.95	46.90	1	13,201	0.01%
2020/12/08	0	0.00	6	46.79	46.80	-6	13,662	-0.04%
2020/12/07	13	47.23	1	48.95	47.50	12	14,401	0.08%
2020/12/04	2	47.68	2	47.00	47.60	0	14,226	0.00%
2020/12/03	0	0.00	4	46.74	46.60	-4	14,821	-0.03%
2020/12/02	5	47.00	0	0.00	47.00	5	14,954	0.03%
2020/12/01	4	47.94	1	49.00	47.90	3	14,996	0.02%
2020/11/30	11	48.00	12	47.90	47.50	-1	14,698	-0.01%
2020/11/27	1	46.60	1	46.30	46.60	0	14,331	0.00%
2020/11/26	20	45.70	0	0.00	45.95	20	14,300	0.14%
2020/11/25	1	45.35	1	45.55	45.35	0	14,366	0.00%
2020/11/24	5	45.46	6	45.31	45.05	-1	14,527	-0.01%
2020/11/23	0	0.00	3	45.90	46.00	-3	15,203	-0.02%
2020/11/20	3	46.10	1	46.35	45.90	2	15,209	0.01%
2020/11/19	8	46.95	23	47.23	46.80	-15	15,140	-0.10%
2020/11/18	71.1	47.89	74	47.95	46.55	-2.9	15,155	-0.02%
2020/11/17	5	47.05	14	46.98	47.25	-9	14,488	-0.06%
2020/11/16	26	45.08	0	0.00	44.90	26	14,093	0.18%
2020/11/13	17	44.89	2	45.08	45.15	15	14,087	0.11%
2020/11/12	20	45.99	20	46.30	45.65	0	14,095	0.00%
2020/11/10	0	0.00	4	45.30	44.20	-4	13,909	-0.03%
2020/11/09	2	45.20	2	45.25	44.70	0	13,870	0.00%
2020/11/06	0	0.00	12.1	43.86	43.70	-12.1	13,774	-0.09%
2020/11/05	10	43.60	0	0.00	43.60	10	13,815	0.07%
2020/11/04	2	43.63	0	0.00	44.00	2	13,900	0.01%
2020/11/03	0	0.00	6	42.91	42.75	-6	14,007	-0.04%
2020/11/02	0	0.00	1	42.00	42.35	-1	14,218	-0.01%
2020/10/30	1	43.25	3	43.65	42.75	-2	14,296	-0.01%
2020/10/29	3	43.10	0	0.00	43.80	3	14,494	0.02%
2020/10/26	5	45.27	1	46.30	45.10	4	15,208	0.03%
2020/10/23	1	45.80	1	46.00	45.60	0	15,461	0.00%
2020/10/21	5	46.44	10	45.89	45.25	-5	16,590	-0.03%
2020/10/20	11	45.73	6	45.00	45.00	5	16,924	0.03%
2020/10/19	0	0.00	2	44.15	45.00	-2	17,990	-0.01%
2020/10/16	4	43.85	2	43.33	43.20	2	18,492	0.01%
2020/10/15	2	44.98	2	44.80	44.60	0	18,748	0.00%
2020/10/14	1	45.05	9	45.01	45.20	-8	19,042	-0.04%
2020/10/13	2	44.13	25.3	44.00	44.10	-23.3	19,334	-0.12%
2020/10/12	7	44.20	3	45.27	44.20	4	19,647	0.02%
2020/10/08	9	44.61	5	44.72	44.40	4	20,085	0.02%
2020/10/07	1	43.00	3.1	43.32	43.30	-2.1	20,792	-0.01%
2020/10/06	3.1	43.15	4	43.05	43.05	-0.9	21,645	0.00%
2020/10/05	3	42.20	2	42.40	42.15	1	22,185	0.00%
2020/09/30	0	0.00	5	41.73	42.45	-5	22,652	-0.02%
2020/09/28	5	41.50	7	41.90	42.15	-2	24,542	-0.01%
2020/09/25	2	40.58	10	42.25	41.10	-8	25,757	-0.03%
2020/09/24	4	42.38	1	42.45	41.50	3	26,543	0.01%
2020/09/23	5	43.55	0	0.00	43.60	5	27,294	0.02%
2020/09/22	1	44.00	0	0.00	44.05	1	28,013	0.00%
2020/09/21	4	45.35	3	45.98	45.05	1	28,112	0.00%
2020/09/18	5	45.76	11	45.78	45.60	-6	28,313	-0.02%
2020/09/17	5	45.13	12	44.95	44.85	-7	28,397	-0.02%
2020/09/16	36	47.30	30	47.70	44.80	6	28,682	0.02%
2020/09/15	24	45.53	19	45.41	45.60	5	27,687	0.02%
2020/09/14	37	44.81	47	44.97	45.35	-10	27,735	-0.04%
2020/09/11	22	44.72	15	45.41	43.55	7	27,740	0.03%
2020/09/10	58	45.00	60	44.97	45.20	-2	27,334	-0.01%
2020/09/09	15	42.92	7	43.12	43.10	8	26,727	0.03%
2020/09/08	73	42.90	72	43.86	42.00	1	26,769	0.00%
2020/09/07	3	41.55	3	41.72	41.10	0	26,467	0.00%
2020/09/04	0	0.00	5	41.14	40.70	-5	26,733	-0.02%
2020/09/03	11	40.31	0	0.00	40.00	11	26,980	0.04%
2020/09/02	3	40.75	0	0.00	40.70	3	27,512	0.01%
2020/09/01	20	40.30	4	41.20	41.45	16	27,554	0.06%
2020/08/31	2	41.00	2	41.48	40.90	0	28,092	0.00%
2020/08/28	11	42.30	6	42.13	41.95	5	28,500	0.02%
2020/08/27	143	43.17	162	43.05	43.00	-19	28,745	-0.07%	大買/大賣/
2020/08/25	20	40.30	0	0.00	40.55	20	27,928	0.07%
2020/08/24	2	40.90	4	40.60	40.95	-2	27,802	-0.01%
2020/08/21	0	0.00	15	37.92	38.60	-15	27,556	-0.05%
2020/08/20	18	36.54	2	36.10	36.00	16	27,360	0.06%
2020/08/19	6	40.01	0	0.00	39.80	6	27,072	0.02%
2020/08/18	2	40.90	0	0.00	40.65	2	26,969	0.01%
2020/08/17	0	0.00	2	41.25	41.60	-2	26,855	-0.01%
2020/08/14	2	39.85	1	39.85	40.00	1	26,705	0.00%
2020/08/13	1	41.00	1	41.05	40.80	0	26,553	0.00%
2020/08/12	2	41.45	3	41.90	41.70	-1	26,458	0.00%
2020/08/11	0	0.00	2	43.55	42.35	-2	26,375	-0.01%
2020/08/10	2	44.55	15	44.54	43.80	-13	26,238	-0.05%
2020/08/07	21	44.40	8	44.47	44.10	13	26,110	0.05%
2020/08/06	12	43.42	8	44.44	43.30	4	25,941	0.02%
2020/08/05	4	44.85	3	44.80	44.90	1	25,721	0.00%
2020/08/04	17	45.88	12	45.67	45.50	5	25,608	0.02%
2020/08/03	15	45.62	20	45.10	45.00	-5	25,360	-0.02%
2020/07/31	5	42.95	3	42.95	43.50	2	24,925	0.01%
2020/07/30	7	43.07	9	42.82	42.85	-2	24,777	-0.01%
2020/07/29	14	42.45	3	42.15	42.05	11	24,471	0.04%
2020/07/28	10	42.19	22	41.92	42.45	-12	24,103	-0.05%
2020/07/27	7	43.39	10	43.25	41.30	-3	23,559	-0.01%
2020/07/24	11	46.10	15	46.55	45.25	-4	22,739	-0.02%
2020/07/23	62	47.38	238	46.02	46.40	-176	22,027	-0.80%	大賣/鉅額交易
2020/07/22	210	49.42	75	48.65	48.90	135	20,659	0.65%	大買/鉅額交易
2020/07/21	9	47.11	8	47.31	46.50	1	20,015	0.00%
2020/07/20	10	46.02	7	46.26	46.00	3	19,641	0.02%
2020/07/17	16	48.75	27	48.32	47.95	-11	19,257	-0.06%
2020/07/16	4	49.31	7	49.12	49.90	-3	18,808	-0.02%
2020/07/15	15	49.21	6	49.63	48.00	9	18,398	0.05%
2020/07/14	25	50.51	204	50.44	49.55	-179	17,841	-1.00%	大賣/鉅額交易
2020/07/13	230	50.13	51.7	50.10	51.70	178.3	16,851	1.06%	大買/鉅額交易
2020/07/10	17	47.87	31	45.50	47.00	-14	15,959	-0.09%
2020/07/09	10	49.17	3	48.85	48.00	7	15,411	0.05%
2020/07/08	16	50.21	13	50.21	50.40	3	14,907	0.02%
2020/07/07	21	51.26	27	51.94	49.55	-6	14,327	-0.04%
2020/07/06	36	50.29	33	49.92	51.20	3	12,979	0.02%
2020/07/03	26	45.43	50.8	45.43	46.60	-24.8	11,693	-0.21%
2020/07/02	90	42.00	82	40.86	42.40	8	10,655	0.08%
2020/07/01	16	39.81	42	40.04	39.90	-26	9,688	-0.27%
2020/06/30	9	37.51	2	37.98	37.50	7	8,861	0.08%
2020/06/29	29	37.07	6	37.37	36.45	23	8,584	0.27%
2020/06/24	67	39.76	24	40.53	39.10	43	8,190	0.52%
2020/06/23	16	40.16	7	41.09	40.00	9	7,657	0.12%
2020/06/22	19	40.50	2	40.20	41.35	17	7,114	0.24%
2020/06/19	10	40.78	8	41.73	40.30	2	6,872	0.03%
2020/06/18	9	39.21	9	39.13	40.45	0	6,544	0.00%
2020/06/17	10	36.43	0	0.00	37.00	10	6,123	0.16%
2020/06/16	2	36.45	9	36.94	36.35	-7	5,960	-0.12%
2020/06/15	4	35.63	19	35.61	35.80	-15	5,797	-0.26%
2020/06/12	23	33.61	11	32.41	36.50	12	5,526	0.22%
2020/06/11	1	33.10	6	33.57	33.45	-5	5,069	-0.10%
2020/06/10	5	36.53	9	36.37	36.15	-4	4,599	-0.09%
2020/06/09	4	36.05	61.9	35.84	37.00	-57.9	4,236	-1.37%
2020/06/05	20	29.80	61	30.01	30.60	-41	3,512	-1.17%
2020/06/04	26	27.17	42	26.90	27.85	-16	2,890	-0.55%
2020/06/03	14	25.24	26	25.32	25.35	-12	2,383	-0.50%
2020/05/26	2	20.05	6	20.00	19.90	-4	1,878	-0.21%
2020/05/25	9	19.60	3	19.60	19.80	6	1,852	0.32%
2020/05/18	6	20.00	0	0.00	20.05	6	1,920	0.31%
2020/04/29	0	0.00	5	19.20	19.25	-5	1,902	-0.26%
2020/04/28	0	0.00	5	18.95	19.25	-5	1,907	-0.26%
2020/04/24	5	19.18	0	0.00	18.90	5	1,947	0.26%
2020/04/23	5	18.90	1	18.95	19.05	4	1,952	0.20%
2020/04/22	1	18.25	0	0.00	18.55	1	1,949	0.05%
2020/04/20	0	0.00	2	19.00	19.00	-2	1,929	-0.10%
2020/04/17	1	19.45	0	0.00	19.20	1	1,923	0.05%
2020/04/15	2	19.25	2	19.25	19.30	0	1,906	0.00%
2020/04/14	0	0.00	18	19.15	19.05	-18	1,975	-0.91%
2020/04/13	4	18.15	0	0.00	18.25	4	1,951	0.21%
2020/04/10	3	17.78	10	17.90	17.95	-7	2,033	-0.34%
2020/04/09	1	17.00	13	17.30	17.25	-12	2,005	-0.60%
2020/03/27	10	16.10	0	0.00	15.80	10	1,986	0.50%
2020/03/26	1	15.95	0	0.00	16.00	1	1,971	0.05%
2020/03/25	12	16.15	0	0.00	16.00	12	1,961	0.61%
2020/03/24	11	15.20	1	15.25	15.10	10	1,934	0.52%
2020/03/20	16.1	15.00	0	0.00	15.05	16.1	1,901	0.85%
2020/03/17	4	17.00	2	16.30	16.20	2	1,772	0.11%
2020/03/16	1	18.10	0	0.00	17.50	1	1,742	0.06%
2020/03/13	3	18.23	1	17.60	18.60	2	1,733	0.12%
2020/03/12	10	19.50	4	19.55	19.20	6	1,659	0.36%
2020/03/10	22	21.02	0	0.00	21.15	22	1,593	1.38%
2020/03/06	1	21.90	0	0.00	22.50	1	1,520	0.07%
2020/03/04	8	21.78	0	0.00	21.65	8	1,472	0.54%
2020/03/02	20	21.50	0	0.00	21.40	20	1,455	1.37%
2020/02/27	0	0.00	1	22.15	21.85	-1	1,433	-0.07%
2020/02/19	0	0.00	10	22.45	22.25	-10	1,323	-0.76%
2020/02/18	1	22.20	1	22.20	22.20	0	1,315	0.00%
2020/02/17	0	0.00	21	22.60	22.25	-21	1,301	-1.61%
2020/02/13	2	21.85	8	21.74	21.70	-6	1,246	-0.48%
2020/02/06	21	21.10	0	0.00	21.05	21	1,271	1.65%
2020/02/05	11	21.09	1	21.10	21.05	10	1,278	0.78%
2020/02/04	1	21.30	0	0.00	21.25	1	1,271	0.08%
2020/02/03	1	20.50	0	0.00	20.50	1	1,253	0.08%
2020/01/31	3	21.50	0	0.00	21.40	3	1,224	0.24%
2020/01/17	1	22.20	0	0.00	22.20	1	1,180	0.08%
2020/01/08	1	23.40	11	23.24	22.60	-10	1,169	-0.86%
2020/01/07	66	22.99	66	22.68	22.60	0	1,091	0.00%
2020/01/06	1	22.95	1	23.05	22.95	0	1,037	0.00%
2020/01/03	0	0.00	1	22.40	22.60	-1	948	-0.11%
2020/01/02	1	22.45	20	22.60	22.45	-19	917	-2.07%
2019/12/31	1	22.50	0	0.00	22.45	1	893	0.11%
2019/12/27	0	0.00	5	22.35	22.30	-5	942	-0.53%
2019/12/17	0	0.00	5	21.85	21.85	-5	1,365	-0.37%
2019/12/16	0	0.00	3	21.95	21.95	-3	1,370	-0.22%
2019/11/21	10	21.00	0	0.00	21.10	10	1,664	0.60%
2019/11/20	10	21.20	0	0.00	21.25	10	1,656	0.60%
2019/11/15	0	0.00	2	21.30	21.35	-2	1,670	-0.12%
2019/11/13	0	0.00	0.3	21.50	21.60	-0.3	1,723	-0.02%
2019/11/11	10	22.00	0	0.00	21.55	10	1,771	0.56%
2019/11/06	20	22.50	0	0.00	22.55	20	1,855	1.08%
2019/10/25	0	0.00	0.4	22.60	22.70	-0.4	2,419	-0.02%
2019/10/24	0	0.00	1	22.70	22.55	-1	2,419	-0.04%
2019/10/16	0	0.00	1	22.75	23.05	-1	2,759	-0.04%
2019/10/09	1	23.25	1	23.25	23.25	0	2,756	0.00%
2019/10/04	0	0.00	3	23.40	23.35	-3	2,787	-0.11%
2019/10/03	2	23.78	1	23.85	23.30	1	2,788	0.04%
2019/09/27	9	23.99	5	24.20	23.55	4	2,716	0.15%
2019/09/26	1	23.85	0	0.00	23.90	1	2,733	0.04%
2019/09/25	0	0.00	6	23.75	23.80	-6	2,708	-0.22%
2019/09/24	4	23.94	2	24.05	23.55	2	2,727	0.07%
2019/09/23	2	23.65	20	23.65	23.80	-18	2,627	-0.68%
2019/09/20	0	0.00	1	22.75	22.85	-1	2,514	-0.04%
2019/09/16	0	0.00	11	22.55	22.55	-11	2,621	-0.42%
2019/09/11	0	0.00	1	22.55	22.60	-1	2,643	-0.04%
2019/09/09	27	22.55	16	22.40	22.40	11	2,713	0.41%
2019/08/26	33	22.27	35	22.08	21.90	-2	3,272	-0.06%
2019/08/19	2	21.90	2	22.00	21.95	0	3,439	0.00%
2019/08/16	0	0.00	2	22.45	22.35	-2	3,474	-0.06%
2019/08/15	0	0.00	27	22.70	22.60	-27	3,563	-0.76%
2019/08/14	3	22.70	2	22.73	22.85	1	3,547	0.03%
2019/08/13	34	22.75	11	22.65	22.70	23	3,515	0.65%
2019/08/12	44	22.63	68	22.45	22.30	-24	3,470	-0.69%
2019/08/08	24	22.26	22	22.20	22.05	2	3,428	0.06%
2019/08/07	13	22.18	11	22.05	22.05	2	3,416	0.06%
2019/08/06	52	21.85	70	21.72	21.90	-18	3,419	-0.53%
2019/08/05	20	22.15	5	21.90	21.90	15	3,368	0.45%
2019/08/02	87	23.31	70	23.14	22.55	17	3,345	0.51%
2019/08/01	0	0.00	12	23.09	23.05	-12	3,261	-0.37%
2019/07/31	24	23.10	39	23.49	23.55	-15	3,224	-0.47%
2019/07/30	53	22.81	68	22.59	22.60	-15	3,202	-0.47%
2019/07/29	8	22.80	0	0.00	22.60	8	3,307	0.24%
2019/07/25	5	22.45	0	0.00	22.60	5	3,329	0.15%
2019/07/24	0	0.00	9	22.62	22.40	-9	3,310	-0.27%
2019/07/23	0	0.00	1	22.65	22.70	-1	3,285	-0.03%
2019/07/22	3	22.93	6	22.75	22.80	-3	3,254	-0.09%
2019/07/19	0	0.00	4	22.05	22.00	-4	3,101	-0.13%
2019/07/18	17	22.02	26	22.13	21.90	-9	3,066	-0.29%
2019/07/16	22	21.60	24	21.57	21.55	-2	2,970	-0.07%
2019/07/11	3	21.30	3	21.25	21.25	0	2,997	0.00%
2019/07/09	0	0.00	10	20.78	20.90	-10	2,956	-0.34%
2019/07/04	0	0.00	1	21.35	21.25	-1	2,959	-0.03%
2019/07/03	3	21.20	3	21.45	21.20	0	2,955	0.00%
2019/07/01	0	0.00	10	20.65	21.00	-10	2,898	-0.35%
2019/06/27	3	21.50	3	21.30	21.30	0	2,835	0.00%
2019/06/26	3	21.25	0	0.00	21.30	3	2,819	0.11%
2019/06/25	10	21.58	0	0.00	21.45	10	2,804	0.36%
2019/06/21	0	0.00	1	20.85	20.85	-1	2,681	-0.04%
2019/06/20	0	0.00	11	21.04	21.10	-11	2,652	-0.41%
2019/06/19	1	21.00	0	0.00	21.05	1	2,643	0.04%
2019/06/18	0	0.00	12	21.44	21.10	-12	2,612	-0.46%
2019/06/17	9	22.00	3	21.90	21.75	6	2,570	0.23%
2019/06/14	5	22.00	9	21.75	21.80	-4	2,636	-0.15%
2019/06/13	4	22.10	10	21.94	21.80	-6	2,606	-0.23%
2019/06/12	10	21.16	10	21.20	21.40	0	2,423	0.00%
2019/06/11	3	21.08	10	21.00	21.00	-7	2,422	-0.29%
2019/06/10	2	21.80	27.6	21.68	21.60	-25.6	2,379	-1.08%
2019/06/06	6	21.43	1	21.35	21.35	5	2,336	0.21%
2019/06/05	18	21.16	1	21.15	21.20	17	2,293	0.74%
2019/06/04	15	21.64	20	21.51	21.45	-5	2,234	-0.22%
2019/06/03	16	20.93	24	21.06	21.20	-8	2,113	-0.38%
2019/05/31	1	20.35	1	20.40	20.40	0	1,998	0.00%
2019/05/30	22	20.41	37	20.54	20.25	-15	1,985	-0.76%
2019/05/29	1	19.95	3	20.02	20.15	-2	1,892	-0.11%
2019/05/28	5	20.15	5	19.85	19.85	0	1,894	0.00%
2019/05/27	11	20.14	10	20.03	19.85	1	1,886	0.05%
2019/05/24	3	19.73	0	0.00	19.60	3	1,855	0.16%
2019/05/23	9	19.93	4	20.19	20.00	5	1,847	0.27%
2019/05/22	6	20.26	43	20.14	19.95	-37	1,804	-2.05%
2019/05/21	19	19.47	0	0.00	19.55	19	1,728	1.10%
2019/05/20	4	18.70	31	18.62	18.70	-27	1,710	-1.58%
2019/05/16	0	0.00	3	19.05	18.90	-3	1,698	-0.18%
2019/05/14	2	18.95	0	0.00	19.10	2	1,688	0.12%
2019/05/09	8	20.31	26	20.40	20.20	-18	1,561	-1.15%
2019/05/07	3	20.55	27	20.34	20.25	-24	1,473	-1.63%
2019/05/06	13	19.83	15	19.83	19.90	-2	1,359	-0.14%
2019/05/03	8	18.90	3	18.83	19.00	5	1,204	0.42%
2019/04/23	0	0.00	3	18.70	18.70	-3	1,151	-0.26%
2019/04/22	0	0.00	20	18.77	18.75	-20	1,180	-1.69%
2019/04/18	3	19.00	10	19.20	18.80	-7	1,170	-0.60%
2019/04/17	0	0.00	1	18.85	19.00	-1	1,135	-0.09%
2019/03/18	20	18.50	0	0.00	18.55	20	979	2.04%
2019/03/15	5	18.55	0	0.00	18.60	5	1,002	0.50%
2019/03/06	5	18.77	0	0.00	18.65	5	1,035	0.48%
2019/03/05	10	18.50	0	0.00	18.50	10	1,017	0.98%
2019/03/04	2	18.65	0	0.00	18.75	2	1,015	0.20%
2019/02/27	19	19.01	1	19.25	18.80	18	1,000	1.80%
2019/02/25	17	18.89	0	0.00	18.55	17	956	1.78%
2019/02/13	0	19.10	0	0.00	19.25	0	859	0.00%
2019/01/18	0	0.00	3	19.35	19.45	-3	1,009	-0.30%
2019/01/15	0	0.00	11	19.87	19.55	-11	1,039	-1.06%
2019/01/14	4	19.10	10	19.20	19.25	-6	1,004	-0.60%
2019/01/04	5	17.80	0	0.00	17.90	5	1,038	0.48%
2018/12/26	10	18.20	0	0.00	18.10	10	1,191	0.84%
2018/12/20	10	18.40	0	0.00	18.45	10	1,378	0.73%
2018/12/19	20	19.00	9	19.07	18.65	11	1,390	0.79%
2018/12/18	10	19.50	0	0.00	19.50	10	1,384	0.72%
2018/12/17	3	20.00	0	0.00	19.80	3	1,381	0.22%
2018/12/12	0	0.00	3	19.55	19.70	-3	1,391	-0.22%
2018/12/11	1	19.55	3	19.63	19.55	-2	1,395	-0.14%
2018/12/10	2	20.10	1	20.15	20.10	1	1,395	0.07%
2018/12/06	2	19.78	10	20.20	19.55	-8	1,384	-0.58%
2018/12/04	6	19.84	0	0.00	19.70	6	1,429	0.42%
2018/12/03	10	19.82	5	19.85	19.85	5	1,482	0.34%
2018/11/29	0	0.00	10	19.65	19.45	-10	1,778	-0.56%
2018/11/27	10	18.93	0	0.00	19.00	10	1,862	0.54%
2018/11/20	0	0.00	10	19.00	18.95	-10	1,881	-0.53%
2018/11/16	0	0.00	1	18.90	18.65	-1	1,884	-0.05%
2018/11/12	10	18.50	0	0.00	18.50	10	1,891	0.53%
2018/11/09	0	0.00	7	18.80	18.90	-7	1,896	-0.37%
2018/11/08	2	19.10	0	0.00	18.90	2	1,905	0.10%
2018/11/02	20	18.00	0	0.00	18.00	20	1,917	1.04%
2018/10/31	3	17.20	2	17.45	17.45	1	1,902	0.05%
2018/10/30	6	17.48	2	16.85	16.85	4	1,896	0.21%
2018/10/26	3	18.20	0	0.00	17.00	3	1,916	0.16%
2018/10/25	10	18.50	0	0.00	18.20	10	1,875	0.53%
2018/10/24	10	18.90	0	0.00	19.30	10	1,851	0.54%
2018/10/11	0	0.00	20	19.70	19.05	-20	1,930	-1.04%
2018/10/03	22	22.32	13	22.35	22.10	9	1,801	0.50%
2018/09/27	0	0.00	5	21.75	21.75	-5	1,744	-0.29%
2018/09/19	0	0.00	2	20.90	20.80	-2	1,740	-0.11%
2018/09/13	0	0.00	1	20.75	20.70	-1	1,794	-0.06%
2018/09/11	0	0.00	2	20.83	20.70	-2	1,848	-0.11%
2018/09/10	3	20.40	7	21.19	20.40	-4	1,876	-0.21%
2018/09/07	2	21.75	20	22.26	21.55	-18	2,132	-0.84%
2018/09/06	2	22.45	1	22.35	22.55	1	2,131	0.05%
2018/09/05	11	22.75	23	22.95	22.90	-12	2,100	-0.57%
2018/09/04	32	21.60	11	21.68	22.10	21	1,916	1.10%
2018/08/31	10	20.45	0	0.00	21.00	10	1,863	0.54%
2018/08/13	0	0.00	1	21.05	20.60	-1	2,678	-0.04%
2018/08/10	0	0.00	1	21.60	21.20	-1	2,805	-0.04%
2018/08/08	0	0.00	1	21.60	21.40	-1	3,237	-0.03%
2018/08/03	20	21.50	1	21.70	21.65	19	3,363	0.56%
2018/08/02	9	22.07	5	22.05	21.40	4	3,372	0.12%
2018/08/01	2	21.25	0	0.00	21.10	2	3,328	0.06%
2018/07/27	0	0.00	1	21.70	21.70	-1	3,507	-0.03%
2018/07/24	4	20.30	1	20.60	20.60	3	3,579	0.08%
2018/07/23	10	20.50	0	0.00	20.25	10	3,597	0.28%
2018/07/20	10	20.95	0	0.00	20.75	10	3,586	0.28%
2018/07/18	10	21.20	0	0.00	21.00	10	3,597	0.28%
2018/07/13	1	22.10	1	21.95	21.90	0	3,682	0.00%
2018/07/10	20	21.90	0	0.00	21.75	20	3,770	0.53%
2018/07/06	0	0.00	2	21.55	22.00	-2	3,832	-0.05%
2018/07/05	0	0.00	8	21.32	21.45	-8	3,885	-0.21%
2018/07/03	8	21.65	0	0.00	21.20	8	3,863	0.21%
2018/06/27	0	0.00	3	21.85	21.80	-3	3,917	-0.08%
2018/06/25	10	22.05	0	0.00	21.95	10	3,983	0.25%
2018/06/22	30	22.45	0	0.00	22.35	30	3,980	0.75%
2018/06/21	31	22.78	1	22.90	22.80	30	4,012	0.75%
2018/06/20	0	0.00	5	22.73	22.70	-5	4,077	-0.12%
2018/06/19	5	23.57	5	23.51	23.20	0	4,089	0.00%
2018/06/15	22	24.41	21	24.23	23.30	1	4,109	0.02%
2018/06/14	10	23.05	0	0.00	23.55	10	3,840	0.26%
2018/06/12	21	23.42	0	0.00	23.25	21	3,865	0.54%
2018/06/07	10	23.40	1	23.15	22.95	9	3,887	0.23%
2018/06/05	0	0.00	5	23.55	23.15	-5	4,097	-0.12%
2018/06/01	2	23.78	2	23.63	23.40	0	4,513	0.00%
2018/05/31	5	23.32	0	0.00	23.00	5	4,763	0.10%
2018/05/28	7	23.40	0	0.00	23.10	7	4,849	0.14%
2018/05/23	3	23.15	4	22.80	22.60	-1	4,941	-0.02%
2018/05/22	10	23.80	10	23.15	23.00	0	4,946	0.00%
2018/05/21	0	0.00	5	23.15	23.10	-5	4,860	-0.10%
2018/05/18	8	23.80	3	23.50	23.50	5	4,798	0.10%
2018/05/17	10	23.77	10	23.96	24.00	0	4,747	0.00%
2018/05/14	2	22.50	7	22.64	22.70	-5	4,493	-0.11%
2018/05/10	5	22.25	0	0.00	22.25	5	4,539	0.11%
2018/05/07	0	0.00	5	22.50	22.00	-5	4,717	-0.11%
2018/05/04	4	23.03	4	22.81	22.40	0	4,749	0.00%
2018/05/03	0	0.00	7	22.03	22.10	-7	4,685	-0.15%
2018/05/02	3	22.05	0	0.00	21.85	3	4,773	0.06%
2018/04/30	0	0.00	9	21.31	21.55	-9	4,800	-0.19%
2018/04/27	2	20.30	1	20.60	20.20	1	4,877	0.02%
2018/04/20	3	21.47	13	21.61	21.30	-10	5,303	-0.19%
2018/04/19	16	21.46	1	21.45	21.35	15	5,381	0.28%
2018/04/18	0	0.00	15	21.40	21.30	-15	5,416	-0.28%
2018/04/17	5	22.00	2	22.05	21.90	3	5,545	0.05%
2018/04/13	15	23.03	15	22.82	22.65	0	5,892	0.00%
2018/04/12	10	23.43	0	0.00	23.30	10	6,392	0.16%
2018/04/11	1	23.05	1	23.10	22.90	0	6,442	0.00%
2018/04/03	0	21.85	1	21.80	22.00	-1	7,239	-0.01%
2018/03/30	10	22.00	3	22.05	22.00	7	8,196	0.09%
2018/03/26	2	22.50	0	0.00	22.70	2	8,541	0.02%
2018/03/23	8	22.75	0	0.00	22.30	8	8,559	0.09%
2018/03/22	2	23.88	0	0.00	23.35	2	8,495	0.02%
2018/03/21	0	0.00	5	24.10	24.20	-5	8,472	-0.06%
2018/03/19	0	0.00	1	23.90	23.80	-1	8,398	-0.01%
2018/03/16	6	24.34	8	24.57	24.15	-2	8,373	-0.02%
2018/03/15	2	24.58	2	24.85	24.50	0	8,416	0.00%
2018/03/14	1	24.60	0	0.00	24.60	1	8,465	0.01%
2018/03/13	3	24.55	1	24.85	24.40	2	8,433	0.02%
2018/03/12	3	25.13	5	25.73	25.10	-2	8,343	-0.02%
2018/03/09	3	25.37	2	25.48	25.25	1	8,241	0.01%
2018/03/08	4	25.30	3	24.97	25.55	1	8,076	0.01%
2018/03/07	24	25.40	24	25.67	24.10	0	7,887	0.00%
2018/03/06	18	24.71	69	24.59	25.00	-51	7,555	-0.68%
2018/03/05	17	23.10	14	23.41	23.30	3	7,214	0.04%
2018/03/02	4	21.90	23	22.05	22.00	-19	7,038	-0.27%
2018/03/01	1	21.60	0	0.00	21.55	1	7,066	0.01%
2018/02/27	1	22.15	0	0.00	21.65	1	7,081	0.01%
2018/02/26	0	0.00	10	22.65	22.10	-10	7,122	-0.14%
2018/02/23	0	0.00	4	22.80	22.60	-4	7,427	-0.05%
2018/02/22	10	22.00	0	0.00	21.75	10	7,604	0.13%
2018/02/07	1	22.00	1	21.60	21.10	0	7,368	0.00%
2018/02/06	0	0.00	10	22.40	21.10	-10	7,317	-0.14%
2018/02/05	0	0.00	2	22.75	23.00	-2	7,230	-0.03%
2018/02/02	2	22.98	9	22.99	23.05	-7	7,178	-0.10%
2018/02/01	5	22.35	0	0.00	22.00	5	7,106	0.07%
2018/01/31	10	22.25	10	22.45	22.45	0	7,059	0.00%
2018/01/30	4	22.10	6	23.30	21.90	-2	6,979	-0.03%
2018/01/29	2	23.25	0	0.00	23.35	2	6,871	0.03%
2018/01/26	9.4	23.60	0	0.00	23.50	9.4	6,808	0.14%
2018/01/25	0	0.00	2	24.53	24.20	-2	6,743	-0.03%
2018/01/23	2	24.33	0.6	24.00	24.00	1.4	6,549	0.02%
2018/01/22	10	24.00	20	24.20	24.65	-10	6,448	-0.16%
2018/01/19	10	23.30	6	22.99	23.25	4	6,291	0.06%
2018/01/18	12	23.42	0	0.00	23.20	12	6,251	0.19%
2018/01/17	12.3	23.56	0	0.00	23.60	12.3	6,174	0.20%
2018/01/16	14	24.74	5	24.55	24.10	9	6,093	0.15%
2018/01/15	6	23.89	4	23.83	24.10	2	5,959	0.03%
2018/01/12	43	24.42	7	24.76	24.30	36	5,873	0.61%
2018/01/11	12	24.37	2	24.30	24.40	10	5,785	0.17%
2018/01/10	37	25.54	4	25.50	25.40	33	5,614	0.59%
2018/01/09	20	24.50	20	24.89	25.00	0	5,404	0.00%
2018/01/08	24	24.25	4	25.80	24.15	20	5,228	0.38%
2018/01/05	1	24.15	3	24.13	24.00	-2	4,691	-0.04%
2018/01/04	10	23.48	11	23.80	24.30	-1	4,591	-0.02%
2018/01/03	7	23.88	44	23.97	24.00	-37	4,367	-0.85%
2018/01/02	8	22.53	23	22.46	23.15	-15	4,105	-0.37%