光洋科 (1785)-群益金鼎-屏東券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
48.15
漲跌
▲0.50
漲幅
+1.05%
成交量
9,919張
產業
上櫃其他電子類股
754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-屏東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

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

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	8	47.64	13	48.51	48.15	-5	10,051	-0.05%
2024/05/27	2	47.50	2	47.50	47.65	0	9,949	0.00%
2024/05/24	2	46.70	0	0.00	46.70	2	9,928	0.02%
2024/05/23	10	47.49	1	47.10	47.10	9	9,946	0.09%
2024/05/22	0.5	46.90	0	0.00	47.80	0.5	9,843	0.01%
2024/05/21	30	45.96	71	46.43	46.95	-41	9,706	-0.42%
2024/05/20	19	44.59	19	44.80	44.50	0	9,498	0.00%
2024/05/17	1	44.00	0	0.00	43.80	1	9,342	0.01%
2024/05/16	2	45.50	7	45.66	44.90	-5	9,325	-0.05%
2024/05/14	2	44.10	0	0.00	44.00	2	9,650	0.02%
2024/05/13	0	0.00	30	44.00	44.20	-30	9,630	-0.31%
2024/05/10	4	42.75	0	0.00	42.95	4	9,582	0.04%
2024/05/09	2	43.50	0	0.00	43.00	2	9,551	0.02%
2024/05/02	2	44.50	0	0.00	44.70	2	9,343	0.02%
2024/04/22	14	45.09	1	44.20	44.20	13	9,274	0.14%
2024/04/19	26	46.07	6	46.27	46.25	20	9,165	0.22%
2024/04/18	12	47.83	0	0.00	47.80	12	8,999	0.13%
2024/04/17	0	0.00	24	48.99	48.95	-24	8,892	-0.27%
2024/04/16	16	47.61	13	47.70	47.30	3	8,740	0.03%
2024/04/15	63	50.08	99.1	50.38	48.75	-36.1	8,511	-0.42%
2024/04/12	16	49.03	10	49.40	48.75	6	8,019	0.07%
2024/04/11	12	48.26	2	48.08	48.10	10	7,909	0.13%
2024/04/10	6	49.63	0	0.00	49.05	6	7,808	0.08%
2024/04/09	7	49.61	18	49.95	49.60	-11	7,656	-0.14%
2024/04/08	3	48.67	2	48.53	48.70	1	7,433	0.01%
2024/04/03	10	47.85	0	0.00	47.90	10	7,262	0.14%
2024/04/02	5	48.12	0	0.00	47.85	5	7,177	0.07%
2024/04/01	25	48.98	3	48.55	48.55	22	7,064	0.31%
2024/03/29	26.1	49.54	13	49.70	49.55	13.1	6,895	0.19%
2024/03/28	42	50.48	16	51.64	49.55	26	6,529	0.40%
2024/03/27	17	50.00	76	49.70	50.10	-59	5,985	-0.99%
2024/03/26	10	48.52	0	0.00	47.40	10	5,732	0.17%
2024/03/25	11	48.70	1	49.00	48.60	10	5,586	0.18%
2024/03/22	30	48.98	12	49.71	49.00	18	5,434	0.33%
2024/03/21	78	50.42	72	51.23	50.00	6	5,201	0.12%
2024/03/20	51	49.33	60.1	49.94	49.55	-9.1	4,624	-0.20%
2024/03/19	2	46.80	1	45.95	46.25	1	3,990	0.03%
2024/03/15	1	44.00	1	43.50	43.50	0	3,753	0.00%
2024/03/14	0	0.00	16	43.41	44.25	-16	3,720	-0.43%
2024/03/13	15	44.42	0	0.00	43.70	15	3,689	0.41%
2024/03/12	1	42.60	1	43.25	43.70	0	3,626	0.00%
2024/03/11	1	43.05	0	0.00	42.90	1	3,608	0.03%
2024/03/08	5	44.54	2	45.30	44.00	3	3,594	0.08%
2024/03/06	0	0.00	1	45.65	45.90	-1	2,950	-0.03%
2024/03/05	1	44.85	0	0.00	44.85	1	2,880	0.03%
2024/03/04	0	45.00	3	45.03	45.30	-3	2,797	-0.11%
2024/02/26	0	0.00	1	44.40	44.50	-1	2,614	-0.04%
2024/02/23	1	43.00	1	42.65	42.65	0	2,586	0.00%
2024/02/22	2	43.63	2	44.33	43.35	0	2,538	0.00%
2024/02/21	16	44.45	17.6	44.49	44.50	-1.6	2,499	-0.07%
2024/02/20	1	43.30	1	43.50	43.50	0	2,392	0.00%
2024/02/19	0	43.60	0.1	43.65	43.35	-0.1	2,339	0.00%
2024/02/16	4	43.79	10	44.10	44.15	-6	2,236	-0.27%
2024/02/15	20	41.19	18	41.52	42.15	2	1,977	0.10%
2024/02/02	0	0.00	1	39.05	39.05	-1	1,805	-0.06%
2024/01/29	4	40.55	3	40.05	40.05	1	2,053	0.05%
2024/01/25	0	0.00	2	40.20	39.75	-2	2,014	-0.10%
2023/12/19	2	39.05	0	0.00	39.10	2	2,985	0.07%
2023/12/13	4	39.60	0	0.00	39.75	4	2,957	0.14%
2023/12/06	3.9	39.51	2	39.50	39.35	1.9	2,924	0.06%
2023/12/04	3	41.00	1	40.75	41.25	2	2,848	0.07%
2023/11/30	0	0.00	1	40.40	40.50	-1	2,767	-0.04%
2023/11/23	0	41.00	0	0.00	40.85	0	2,742	0.00%
2023/11/22	1	40.95	1	41.30	41.15	0	2,657	0.00%
2023/11/20	0	0.00	2	40.35	40.55	-2	2,567	-0.08%
2023/11/17	2	40.10	1	40.05	40.05	1	2,520	0.04%
2023/11/15	0	0.00	1	39.40	39.40	-1	2,486	-0.04%
2023/11/13	1	38.40	0	0.00	38.40	1	2,500	0.04%
2023/11/08	2	39.53	0	0.00	39.35	2	2,489	0.08%
2023/11/07	1	40.65	3	40.20	40.05	-2	2,471	-0.08%
2023/11/06	0	0.00	6	40.56	40.80	-6	2,458	-0.24%
2023/11/03	1	39.40	0	0.00	39.45	1	2,315	0.04%
2023/10/31	4	39.88	4	39.51	39.10	0	2,725	0.00%
2023/10/30	1	40.75	1	40.50	40.80	0	3,481	0.00%
2023/10/27	0	0.00	1	39.90	39.40	-1	3,366	-0.03%
2023/10/26	2	39.95	1	40.00	40.00	1	3,376	0.03%
2023/10/25	11	40.50	11	40.24	40.20	0	3,416	0.00%
2023/10/24	3	39.50	3	39.48	39.20	0	3,341	0.00%
2023/10/23	6	39.75	9	40.07	39.70	-3	3,298	-0.09%
2023/10/20	26	39.72	49	39.76	39.65	-23	3,099	-0.74%
2023/10/18	16	38.63	11	38.10	38.05	5	2,917	0.17%
2023/10/16	24	38.80	7	38.56	38.40	17	2,903	0.59%
2023/10/13	2	38.15	0	0.00	38.20	2	2,875	0.07%
2023/10/12	2	37.95	1	38.05	38.05	1	2,888	0.03%
2023/10/11	10	37.85	11	37.40	37.40	-1	2,880	-0.03%
2023/10/05	0	0.00	1	37.10	37.05	-1	2,936	-0.03%
2023/09/18	1	37.85	0	0.00	37.85	1	3,821	0.03%
2023/09/15	2	37.55	3	37.72	37.75	-1	3,803	-0.03%
2023/09/14	0	0.00	2	37.75	37.75	-2	3,806	-0.05%
2023/09/13	2	37.55	1	37.30	37.60	1	3,804	0.03%
2023/09/12	0	0.00	2	37.20	37.20	-2	3,819	-0.05%
2023/09/06	10	37.25	0	0.00	37.15	10	4,156	0.24%
2023/08/30	0	0.00	1	36.25	36.30	-1	4,342	-0.02%
2023/08/23	1	35.50	0	0.00	35.65	1	4,403	0.02%
2023/08/17	1	35.05	0.1	35.25	35.90	0.9	4,859	0.02%
2023/08/14	2	35.68	1	35.05	35.00	1	4,906	0.02%
2023/08/07	5	37.55	3	37.55	37.55	2	4,735	0.04%
2023/08/04	4	37.61	1	37.30	37.25	3	4,646	0.06%
2023/08/02	2.1	41.00	4	40.83	41.35	-1.9	4,297	-0.04%
2023/08/01	0.1	37.45	0	0.00	37.70	0.1	3,447	0.00%
2023/07/31	1	37.65	0	0.00	37.60	1	3,499	0.03%
2023/07/28	2.1	37.61	0	0.00	37.80	2.1	3,457	0.06%
2023/07/27	0	0.00	3	36.22	38.20	-3	3,365	-0.09%
2023/07/24	1	35.75	0	0.00	35.60	1	3,270	0.03%
2023/07/21	2	36.68	0	0.00	36.60	2	3,243	0.06%
2023/07/12	0	0.00	1	38.60	38.50	-1	3,227	-0.03%
2023/07/11	2	39.40	0	0.00	39.15	2	3,190	0.06%
2023/07/10	3	40.13	0	0.00	40.95	3	3,058	0.10%
2023/07/06	0	0.00	0.1	39.30	39.45	-0.1	2,912	0.00%
2023/06/30	0	0.00	2	38.15	38.35	-2	2,848	-0.07%
2023/06/29	1	38.40	0	0.00	38.30	1	2,825	0.04%
2023/06/27	15	39.29	9	39.27	38.95	6	2,766	0.22%
2023/06/26	2	39.10	0	0.00	39.45	2	2,568	0.08%
2023/06/21	0	0.00	2	38.30	38.25	-2	2,470	-0.08%
2023/06/20	1	38.30	0	0.00	38.25	1	2,489	0.04%
2023/06/14	2	39.15	1	38.70	38.80	1	2,531	0.04%
2023/06/13	1	39.50	4	39.33	39.10	-3	2,512	-0.12%
2023/06/12	0	0.00	2	38.20	38.10	-2	2,290	-0.09%
2023/06/09	1	38.25	1	38.30	38.35	0	2,359	0.00%
2023/06/08	0	0.00	1	38.85	38.55	-1	2,348	-0.04%
2023/06/07	2	39.23	0	0.00	39.25	2	2,324	0.09%
2023/05/30	0	0.00	1.1	37.15	37.15	-1.1	2,121	-0.05%
2023/05/29	1	37.70	0	0.00	37.40	1	2,132	0.05%
2023/05/25	0	39.40	3	39.08	38.85	-3	2,011	-0.15%
2023/05/24	5.1	39.40	2	39.18	39.55	3.1	1,899	0.16%
2023/05/23	2	37.78	0	0.00	37.85	2	1,676	0.12%
2023/05/22	1	37.20	6	37.51	37.60	-5	1,632	-0.31%
2023/05/19	0	0.00	1	36.60	36.60	-1	1,581	-0.06%
2023/05/17	1	36.10	0	0.00	36.10	1	1,587	0.06%
2023/05/12	1	35.55	0	0.00	35.55	1	1,599	0.06%
2023/05/11	2	35.85	0	0.00	35.80	2	1,638	0.12%
2023/05/10	1	36.00	0	0.00	36.15	1	1,682	0.06%
2023/05/08	1	36.65	0	0.00	36.55	1	1,752	0.06%
2023/05/05	0	0.00	2.2	37.23	37.10	-2.2	1,907	-0.12%
2023/05/04	1	36.45	0	0.00	36.20	1	2,045	0.05%
2023/05/03	0	0.00	7	37.10	36.50	-7	2,083	-0.34%
2023/05/02	2	36.48	20	36.50	36.55	-18	2,100	-0.86%
2023/04/28	0	0.00	2	36.45	36.35	-2	2,106	-0.09%
2023/04/26	0	0.00	1	34.90	35.70	-1	2,092	-0.05%
2023/04/25	5.2	35.64	0	0.00	34.95	5.2	2,091	0.25%
2023/04/21	2	36.08	0	0.00	35.65	2	2,072	0.10%
2023/04/20	7	36.64	0	0.00	36.50	7	2,049	0.34%
2023/04/19	5	37.19	1	37.10	37.10	4	2,043	0.20%
2023/04/18	13	38.17	4	38.30	37.75	9	2,022	0.44%
2023/04/17	1	38.00	3	37.65	37.95	-2	1,985	-0.10%
2023/04/12	1	37.70	5	37.68	37.40	-4	1,925	-0.21%
2023/04/11	3	37.23	0	0.00	37.50	3	1,903	0.16%
2023/03/30	0	0.00	1	36.45	36.30	-1	1,809	-0.06%
2023/03/28	0	0.00	5	36.45	36.40	-5	1,827	-0.27%
2023/03/27	1	36.95	0	0.00	36.90	1	1,819	0.05%
2023/03/24	0.1	37.20	0	0.00	37.05	0.1	1,822	0.00%
2023/03/17	0.2	36.05	0.9	35.30	35.30	-0.7	1,717	-0.04%
2023/03/15	0	0.00	0.3	36.30	36.10	-0.3	1,682	-0.02%
2023/03/14	0.3	38.00	0	0.00	36.10	0.3	1,768	0.02%
2023/03/13	2	36.20	0	0.00	36.10	2	1,747	0.11%
2023/03/10	2	36.78	0	0.00	36.60	2	1,753	0.11%
2023/03/09	5	37.25	0	0.00	37.20	5	1,778	0.28%
2023/03/08	0	0.00	2	37.90	37.85	-2	1,784	-0.11%
2023/03/07	1	37.60	1	37.55	37.55	0	1,773	0.00%
2023/03/01	1	36.25	0	0.00	36.70	1	1,910	0.05%
2023/02/24	3	37.03	1	37.20	37.00	2	1,906	0.10%
2023/02/20	0	0.00	10	37.60	37.75	-10	2,196	-0.46%
2023/02/15	0	0.00	3	37.10	36.60	-3	2,368	-0.13%
2023/02/13	1	36.85	0	0.00	36.90	1	2,358	0.04%
2023/02/09	10	37.75	0	0.00	37.60	10	2,389	0.42%
2023/02/08	2	38.33	1	38.25	38.60	1	2,348	0.04%
2023/02/07	2	37.48	0	0.00	37.60	2	2,297	0.09%
2023/02/03	0	0.00	1.9	38.93	38.95	-1.9	2,222	-0.09%
2023/02/02	8.1	37.89	1	38.30	37.60	7.1	2,048	0.35%
2023/01/17	0	0.00	2	33.40	33.35	-2	1,768	-0.11%
2023/01/12	0	0.00	3	33.80	33.65	-3	1,767	-0.17%
2023/01/10	1	33.45	0	0.00	33.45	1	1,765	0.06%
2023/01/09	0	0.00	1	33.40	33.45	-1	1,767	-0.06%
2023/01/05	2	33.30	0	0.00	33.25	2	1,781	0.11%
2022/12/29	0	0.00	3	31.80	32.05	-3	1,776	-0.17%
2022/12/26	0	0.00	21	32.25	32.20	-21	1,813	-1.16%
2022/12/16	1	32.90	3	32.90	32.80	-2	2,031	-0.10%
2022/12/14	0	0.00	1	33.20	33.10	-1	2,032	-0.05%
2022/12/06	3	35.45	0	0.00	34.45	3	2,152	0.14%
2022/12/05	0	0.00	24	34.85	35.25	-24	2,061	-1.16%
2022/12/01	2	34.33	0	0.00	34.10	2	1,991	0.10%
2022/11/24	0	0.00	2	33.85	33.80	-2	1,934	-0.10%
2022/11/23	6	34.88	1	34.30	34.30	5	1,908	0.26%
2022/11/22	0.1	33.00	0	0.00	32.90	0.1	1,809	0.01%
2022/11/18	5.1	33.90	6	34.03	33.40	-0.9	1,786	-0.05%
2022/11/17	6	34.21	0	0.00	34.25	6	1,754	0.34%
2022/11/16	10	34.30	0	0.00	35.00	10	1,701	0.59%
2022/11/14	0	0.00	1	30.55	31.35	-1	1,397	-0.07%
2022/11/09	1.2	30.32	1	30.55	30.20	0.2	1,380	0.01%
2022/11/08	1	30.15	1	29.90	29.95	0	1,416	0.00%
2022/11/07	1	28.95	0	0.00	29.15	1	1,387	0.07%
2022/11/04	2	28.83	1	29.10	28.85	1	1,402	0.07%
2022/11/03	2	28.95	1	28.95	29.10	1	1,411	0.07%
2022/10/11	0.1	29.90	0	0.00	29.60	0.1	1,551	0.01%
2022/10/05	3	31.78	0	0.00	31.15	3	1,598	0.19%
2022/09/30	0	0.00	1	30.10	29.90	-1	1,643	-0.06%
2022/09/28	13	29.60	18	29.82	29.30	-5	1,639	-0.31%
2022/09/26	0	0.00	79	33.77	32.90	-79	1,518	-5.20%
2022/09/20	0	0.00	1	36.00	36.25	-1	1,535	-0.07%
2022/09/16	1	38.05	0	0.00	38.05	1	1,501	0.07%
2022/09/12	0	0.00	1	37.25	37.25	-1	1,469	-0.07%
2022/09/07	1	35.90	0	0.00	35.70	1	1,527	0.07%
2022/09/02	1	38.15	0	0.00	37.60	1	1,568	0.06%
2022/08/24	1	38.00	0	0.00	38.00	1	1,767	0.06%
2022/08/18	0.1	38.50	0	0.00	38.40	0.1	1,800	0.00%
2022/08/15	0	0.00	1	38.65	39.05	-1	1,768	-0.06%
2022/08/08	0	0.00	2	36.45	36.75	-2	1,724	-0.12%
2022/08/04	2	35.30	0	0.00	35.40	2	1,793	0.11%
2022/08/03	2	35.95	0	0.00	35.40	2	1,834	0.11%
2022/07/13	0.1	37.59	3	37.45	37.55	-2.9	2,260	-0.13%
2022/07/12	3	35.98	1	36.50	35.35	2	2,249	0.09%
2022/07/11	0	0.00	1	38.70	38.60	-1	2,244	-0.04%
2022/07/06	1	38.05	1	38.25	37.75	0	2,326	0.00%
2022/07/05	1	39.00	2	39.10	39.30	-1	2,382	-0.04%
2022/07/04	1	38.60	1	38.90	38.25	0	2,382	0.00%
2022/07/01	4	39.99	2	40.15	38.50	2	2,441	0.08%
2022/06/30	4	40.98	1	40.90	40.90	3	2,436	0.12%
2022/06/29	42	42.21	2	42.30	42.10	40	2,445	1.64%
2022/06/28	41	42.70	0	0.00	42.75	41	2,487	1.65%
2022/06/20	0	0.00	1	41.20	40.55	-1	2,785	-0.04%
2022/06/16	0	0.00	1	44.60	43.70	-1	2,789	-0.04%
2022/06/14	2	44.20	3	44.47	44.70	-1	2,789	-0.04%
2022/06/10	0	0.00	1	45.90	45.90	-1	2,807	-0.04%
2022/06/09	1	45.95	0	0.00	45.80	1	2,829	0.04%
2022/06/08	1	45.90	2	46.00	45.90	-1	2,836	-0.04%
2022/06/07	2	45.50	1	45.75	45.60	1	2,885	0.03%
2022/06/06	2	45.80	2	45.95	45.80	0	2,932	0.00%
2022/06/02	6.1	46.88	0	0.00	45.95	6.1	3,037	0.20%
2022/06/01	0.1	47.90	0	0.00	47.00	0.1	3,099	0.00%
2022/05/26	0	47.40	0	0.00	47.10	0	3,303	0.00%
2022/05/24	0	47.15	0	0.00	46.70	0	4,378	0.00%
2022/05/12	0.1	45.20	0	0.00	45.00	0.1	5,589	0.00%
2022/05/11	1	47.00	0	0.00	47.35	1	5,564	0.02%
2022/05/06	2	49.65	0	0.00	49.60	2	5,743	0.03%
2022/05/05	0	0.00	2	50.15	50.50	-2	5,803	-0.03%
2022/04/25	1	49.05	0	49.20	49.30	1	5,812	0.02%
2022/04/22	0	0.00	1.1	51.18	51.00	-1.1	5,753	-0.02%
2022/04/20	1	49.95	0	0.00	49.90	1	5,655	0.02%
2022/04/18	0	0.00	2	49.70	49.70	-2	5,681	-0.04%
2022/04/14	0	0.00	1	51.30	51.60	-1	5,704	-0.02%
2022/04/06	2	51.60	0.3	51.10	51.70	1.7	6,120	0.03%
2022/03/31	0	51.63	1	51.60	51.10	-1	6,173	-0.02%
2022/03/30	0	52.40	0	0.00	51.50	0	6,164	0.00%
2022/03/29	0	0.00	1	51.20	51.60	-1	6,011	-0.02%
2022/03/28	0	0.00	2.1	50.00	50.40	-2.1	5,977	-0.03%
2022/03/23	0	0.00	2	50.60	50.60	-2	6,072	-0.03%
2022/03/22	3.1	50.34	0	0.00	50.40	3.1	6,054	0.05%
2022/03/17	0	0.00	1.2	49.01	49.05	-1.2	6,112	-0.02%
2022/03/16	2	48.45	2	48.45	48.40	0	6,235	0.00%
2022/03/15	1	48.55	0	0.00	48.20	1	6,273	0.02%
2022/03/14	0	0.00	1	49.70	49.65	-1	6,264	-0.02%
2022/03/11	1	50.00	8	50.40	50.10	-7	6,312	-0.11%
2022/03/10	2	50.30	4	50.53	50.80	-2	6,351	-0.03%
2022/03/09	2	48.40	2	49.25	49.25	0	6,374	0.00%
2022/03/08	5	48.68	3	48.00	47.65	2	6,453	0.03%
2022/03/07	3	51.10	9	49.92	49.80	-6	6,689	-0.09%
2022/03/04	5	51.64	0	0.00	51.30	5	6,628	0.08%
2022/03/03	0	0.00	0.3	51.17	51.00	-0.3	6,647	0.00%
2022/02/25	8	52.00	0	0.00	51.80	8	6,866	0.12%
2022/02/24	42	53.54	42	54.11	50.90	0	6,926	0.00%
2022/02/23	1	53.40	2	53.30	52.90	-1	6,216	-0.02%
2022/02/22	0	53.30	2	53.30	53.40	-2	6,018	-0.03%
2022/02/21	7	52.74	5	52.90	53.00	2	6,049	0.03%
2022/02/16	0.6	51.00	0	0.00	50.90	0.6	6,871	0.01%
2022/02/14	2	52.50	2	51.90	50.90	0	7,280	0.00%
2022/02/11	0	0.00	1	51.90	51.90	-1	7,317	-0.01%
2022/02/09	2	51.80	3	51.83	51.80	-1	8,019	-0.01%
2022/02/08	1	50.30	0	0.00	50.30	1	8,222	0.01%
2022/02/07	0	0.00	2	49.30	49.70	-2	8,282	-0.02%
2022/01/19	1	49.60	0	0.00	49.55	1	9,938	0.01%
2022/01/18	0	0.00	2	49.85	49.90	-2	10,025	-0.02%
2022/01/14	1	49.05	0	0.00	49.10	1	10,226	0.01%
2022/01/13	1	49.35	2	49.55	49.45	-1	10,366	-0.01%
2022/01/11	1	49.50	1	50.30	49.40	0	10,661	0.00%
2022/01/10	1	49.50	0	0.00	49.70	1	10,782	0.01%
2022/01/07	0	0.00	3	49.30	49.20	-3	10,856	-0.03%
2022/01/06	1	50.00	1	50.00	50.30	0	10,853	0.00%
2022/01/05	1	51.70	0	0.00	50.90	1	10,922	0.01%
2022/01/04	1	51.40	2	50.40	51.40	-1	11,045	-0.01%
2022/01/03	1	50.20	0	0.00	50.20	1	11,158	0.01%
2021/12/30	2.3	51.70	3	51.83	51.10	-0.7	11,530	-0.01%
2021/12/27	1	50.10	0	0.00	49.90	1	12,157	0.01%
2021/12/24	0	0.00	2	49.55	49.40	-2	12,265	-0.02%
2021/12/21	0	0.00	1	50.20	50.20	-1	12,615	-0.01%
2021/12/20	0	0.00	0.1	49.10	49.10	-0.1	12,605	0.00%
2021/12/10	1	49.45	0	0.00	49.00	1	14,595	0.01%
2021/12/08	0	0.00	1	50.30	50.00	-1	14,945	-0.01%
2021/12/07	1	49.90	0	0.00	50.00	1	14,954	0.01%
2021/12/06	2	50.60	0	0.00	50.60	2	14,946	0.01%
2021/12/02	3	50.22	0	0.00	49.75	3	15,039	0.02%
2021/12/01	28	50.85	27	50.93	50.80	1	15,171	0.01%
2021/11/30	2	49.40	1	49.15	49.05	1	14,883	0.01%
2021/11/29	4	48.20	7	48.39	48.50	-3	14,972	-0.02%
2021/11/26	4	49.23	2	49.03	49.10	2	14,967	0.01%
2021/11/25	6	50.73	0	0.00	50.60	6	14,927	0.04%
2021/11/24	1	50.30	2	50.80	50.80	-1	14,935	-0.01%
2021/11/23	13	51.68	0	0.00	51.40	13	15,077	0.09%
2021/11/22	2	54.00	3	54.00	53.80	-1	14,934	-0.01%
2021/11/19	0	0.00	1	53.60	53.50	-1	14,833	-0.01%
2021/11/18	15	54.17	0	0.00	52.90	15	14,815	0.10%
2021/11/16	0	0.00	2.3	56.67	55.70	-2.3	14,332	-0.02%
2021/11/15	4	57.50	14.4	57.96	56.70	-10.4	14,092	-0.07%
2021/11/11	2	53.00	3	52.93	53.00	-1	13,244	-0.01%
2021/11/10	1	52.00	3	51.90	52.30	-2	13,098	-0.02%
2021/11/09	5	50.42	10	50.62	51.40	-5	12,967	-0.04%
2021/11/08	19	51.57	24	51.43	51.00	-5	12,736	-0.04%
2021/11/05	3	54.63	10	54.49	54.70	-7	12,220	-0.06%
2021/11/03	0	0.00	1	54.10	52.70	-1	11,861	-0.01%
2021/11/02	43	53.63	35	53.35	52.80	8	11,705	0.07%
2021/11/01	14	53.84	14	54.06	55.00	0	11,120	0.00%
2021/10/28	0	0.00	1	50.10	50.10	-1	10,288	-0.01%
2021/10/26	3	50.67	1	50.30	50.40	2	10,279	0.02%
2021/10/25	11	50.83	1	51.00	51.00	10	10,236	0.10%
2021/10/22	0	0.00	4	51.90	52.10	-4	10,328	-0.04%
2021/10/21	2	51.30	0	0.00	51.20	2	10,454	0.02%
2021/10/20	1	52.60	5	52.10	52.50	-4	10,387	-0.04%
2021/10/19	0	0.00	1	51.80	51.70	-1	10,324	-0.01%
2021/10/18	0	0.00	6	50.95	51.40	-6	10,469	-0.06%
2021/10/15	2	50.00	0	0.00	49.95	2	10,771	0.02%
2021/10/14	3	49.63	6	49.53	49.40	-3	11,074	-0.03%
2021/10/13	4	49.18	5	49.59	49.20	-1	11,804	-0.01%
2021/10/12	4	49.90	2	50.00	49.85	2	12,045	0.02%
2021/10/08	5	51.70	1	51.90	51.60	4	12,565	0.03%
2021/10/07	4	52.23	7	52.41	52.70	-3	13,491	-0.02%
2021/10/06	6	51.95	4.1	51.79	52.20	1.9	13,794	0.01%
2021/10/05	2	49.60	6	50.08	51.30	-4	13,520	-0.03%
2021/10/04	47	51.14	50	50.15	49.90	-3	13,468	-0.02%
2021/10/01	1	49.95	2	50.60	50.00	-1	13,222	-0.01%
2021/09/30	2	49.30	2	50.05	51.20	0	13,329	0.00%
2021/09/29	4	49.09	2	49.73	49.00	2	13,692	0.01%
2021/09/28	1	50.50	2	50.60	50.50	-1	14,339	-0.01%
2021/09/23	8	51.15	1	50.90	50.30	7	14,114	0.05%
2021/09/22	5	49.91	6	50.12	49.90	-1	13,911	-0.01%
2021/09/17	12	52.83	10	52.25	51.50	2	13,682	0.01%
2021/09/16	2	52.05	5	52.00	51.90	-3	13,032	-0.02%
2021/09/15	3	50.80	1	50.20	51.00	2	12,655	0.02%
2021/09/14	6	49.80	12	50.55	51.80	-6	12,311	-0.05%
2021/09/08	2	48.40	1	47.90	47.30	1	12,285	0.01%
2021/09/07	1	48.70	0	0.00	49.15	1	12,480	0.01%
2021/09/06	3	49.70	3	50.13	49.50	0	12,502	0.00%
2021/09/02	0	0.00	5	49.10	48.60	-5	12,248	-0.04%
2021/09/01	0	0.00	1	49.55	49.90	-1	12,108	-0.01%
2021/08/31	0	0.00	1	49.00	49.80	-1	12,062	-0.01%
2021/08/30	4	48.41	4	48.53	48.60	0	11,971	0.00%
2021/08/27	0	0.00	7	48.24	48.45	-7	11,968	-0.06%
2021/08/26	5	47.74	5	47.55	47.55	0	11,751	0.00%
2021/08/24	5	47.10	5	47.95	47.05	0	11,737	0.00%
2021/08/23	5	46.10	0	0.00	46.50	5	11,790	0.04%
2021/08/18	0	0.00	1	44.95	45.70	-1	11,853	-0.01%
2021/08/17	0	0.00	1	45.65	44.95	-1	11,930	-0.01%
2021/08/13	0	46.00	0	0.00	45.40	0	11,922	0.00%
2021/08/12	1	46.45	0	0.00	46.45	1	11,946	0.01%
2021/08/09	1	47.20	0	0.00	46.25	1	12,326	0.01%
2021/08/05	0	0.00	1	47.90	47.90	-1	12,478	-0.01%
2021/08/04	1	48.10	0	0.00	47.80	1	12,774	0.01%
2021/08/02	0	0.00	1	47.20	47.90	-1	12,989	-0.01%
2021/07/30	1	47.60	0	0.00	47.00	1	13,079	0.01%
2021/07/29	0	0.00	1	47.15	47.65	-1	13,135	-0.01%
2021/07/28	3.1	46.99	0	0.00	47.00	3.1	13,279	0.02%
2021/07/27	0	0.00	1	51.10	48.60	-1	13,399	-0.01%
2021/07/23	0	0.00	1	51.10	51.20	-1	13,593	-0.01%
2021/07/22	5	50.78	0	0.00	50.30	5	13,704	0.04%
2021/07/21	4	52.60	5.1	52.54	50.70	-1.1	13,843	-0.01%
2021/07/20	3	52.03	4	52.80	52.50	-1	14,556	-0.01%
2021/07/19	8.2	52.41	12.4	52.23	52.40	-4.2	14,458	-0.03%
2021/07/16	5.3	50.46	1	50.90	50.50	4.3	13,970	0.03%
2021/07/15	5	52.36	1	52.20	51.80	4	13,812	0.03%
2021/07/14	97.1	51.13	95	51.04	52.10	2.1	13,442	0.02%
2021/07/13	21	48.69	19	48.55	49.10	2	12,527	0.02%
2021/07/12	3	46.18	4	46.11	46.30	-1	12,177	-0.01%
2021/07/09	7	45.54	9	45.13	45.15	-2	12,446	-0.02%
2021/07/08	1	45.45	0	0.00	45.50	1	13,047	0.01%
2021/07/07	9	46.91	6	46.70	46.00	3	13,378	0.02%
2021/07/06	8	47.77	2	47.70	47.20	6	14,115	0.04%
2021/07/05	1	50.10	5.6	50.17	50.30	-4.6	14,311	-0.03%
2021/07/01	0	0.00	1	46.25	45.35	-1	17,436	-0.01%
2021/06/29	6.1	46.30	6	45.90	45.90	0.1	18,480	0.00%
2021/06/28	0.3	45.95	3	45.85	45.95	-2.7	18,515	-0.01%
2021/06/24	1	45.75	1	45.40	45.50	0	18,572	0.00%
2021/06/23	0	0.00	1	45.25	45.30	-1	18,610	-0.01%
2021/06/22	1	44.90	1	44.75	44.60	0	18,669	0.00%
2021/06/21	2	45.35	4	45.68	44.90	-2	18,667	-0.01%
2021/06/18	1	47.55	1	47.90	46.50	0	18,622	0.00%
2021/06/17	6	47.65	4	48.16	48.10	2	18,526	0.01%
2021/06/16	7	47.04	6	47.37	47.45	1	18,320	0.01%
2021/06/15	2	45.20	0	0.00	46.90	2	18,204	0.01%
2021/06/11	0	0.00	5	45.80	45.25	-5	18,107	-0.03%
2021/06/08	0.9	45.77	1	45.25	45.00	-0.1	18,184	0.00%
2021/06/04	2	45.60	1	46.00	45.50	1	18,284	0.01%
2021/06/02	2	48.00	0.3	47.30	47.30	1.7	18,235	0.01%
2021/05/31	5	47.55	0	0.00	47.65	5	18,211	0.03%
2021/05/26	0	0.00	1	45.00	45.35	-1	18,237	-0.01%
2021/05/25	0	0.00	2	45.40	45.45	-2	18,257	-0.01%
2021/05/21	0.1	43.95	0	0.00	44.10	0.1	18,342	0.00%
2021/05/20	2	44.00	2	43.33	42.95	0	18,656	0.00%
2021/05/19	1	42.90	2	43.65	44.40	-1	18,664	-0.01%
2021/05/18	3	42.90	1	43.20	43.20	2	18,690	0.01%
2021/05/17	2	41.88	0	0.00	39.30	2	18,737	0.01%
2021/05/14	0	0.00	3	44.05	43.40	-3	18,621	-0.02%
2021/05/13	3	43.20	4	43.09	44.00	-1	18,559	-0.01%
2021/05/12	3	45.32	5	47.02	43.75	-2	18,474	-0.01%
2021/05/11	0	0.00	1	48.20	47.90	-1	18,350	-0.01%
2021/05/10	1	50.90	0	0.00	50.90	1	18,357	0.01%
2021/05/07	5	50.60	1.1	51.62	52.00	3.9	18,398	0.02%
2021/05/06	1	51.00	0	0.00	49.65	1	18,442	0.01%
2021/05/05	4	51.38	0	0.00	50.40	4	18,373	0.02%
2021/05/04	3	49.82	3	50.60	49.95	0	18,316	0.00%
2021/05/03	5	52.90	0	0.00	51.80	5	18,112	0.03%
2021/04/28	1	57.50	3	56.53	57.00	-2	17,969	-0.01%
2021/04/27	23	57.22	5	58.20	57.20	18	17,973	0.10%
2021/04/26	17	58.75	14	58.87	57.90	3	17,932	0.02%
2021/04/23	4	53.90	1.3	54.37	55.80	2.7	17,023	0.02%
2021/04/22	9	54.66	9	54.01	53.00	0	17,246	0.00%
2021/04/21	6	55.13	2	55.55	55.30	4	17,374	0.02%
2021/04/20	3	57.50	1	56.90	56.40	2	17,962	0.01%
2021/04/16	5	57.78	2	57.20	56.80	3	17,894	0.02%
2021/04/15	1	57.50	1	58.00	58.30	0	18,926	0.00%
2021/04/14	14	55.76	9	55.73	56.20	5	19,774	0.03%
2021/04/13	6	58.30	6	58.13	56.00	0	19,127	0.00%
2021/04/12	13	59.37	4	59.08	58.90	9	18,691	0.05%
2021/04/09	24	57.59	20	57.57	57.30	4	17,768	0.02%
2021/04/08	20.2	59.97	20	59.53	58.50	0.2	17,049	0.00%
2021/04/07	14	54.44	20	55.15	55.70	-6	15,209	-0.04%
2021/04/06	12	49.40	20.1	50.00	50.70	-8.1	13,272	-0.06%
2021/04/01	4	46.45	2	45.65	46.10	2	12,306	0.02%
2021/03/31	3	45.53	0	0.00	45.30	3	12,198	0.02%
2021/03/30	5	46.14	2	45.93	45.80	3	12,179	0.02%
2021/03/25	1	44.10	0	0.00	44.20	1	12,107	0.01%
2021/03/19	2	46.10	1	46.10	45.95	1	12,181	0.01%
2021/03/18	6	47.38	5	47.34	46.80	1	12,178	0.01%
2021/03/15	1	46.10	0	0.00	46.05	1	12,296	0.01%
2021/03/12	4	45.84	1	46.30	45.80	3	12,346	0.02%
2021/03/11	1	46.50	2	47.45	46.30	-1	12,673	-0.01%
2021/03/10	0	0.00	1.4	46.78	47.00	-1.4	12,736	-0.01%
2021/03/08	6	46.92	1	47.30	46.25	5	12,814	0.04%
2021/03/05	0	0.00	6	45.55	45.70	-6	13,134	-0.05%
2021/03/04	3	46.37	3	46.60	46.15	0	13,551	0.00%
2021/03/02	0	0.00	2	48.20	46.85	-2	13,607	-0.01%
2021/02/26	0.2	47.10	0	0.00	48.40	0.2	13,529	0.00%
2021/02/25	0.2	47.30	1	47.25	47.70	-0.8	13,563	-0.01%
2021/02/24	0	0.00	3	48.00	46.80	-3	13,587	-0.02%
2021/02/23	0	0.00	5.5	48.02	47.90	-5.5	13,656	-0.04%
2021/02/22	1	48.60	1	48.50	48.60	0	13,745	0.00%
2021/02/19	3	45.40	1.1	45.35	45.70	1.9	14,229	0.01%
2021/02/18	5.6	45.80	0	0.00	46.00	5.6	14,850	0.04%
2021/02/17	4.4	44.75	0.3	44.30	45.30	4.1	14,789	0.03%
2021/02/05	1	42.55	0	0.00	42.90	1	14,707	0.01%
2021/02/04	0	42.70	0	0.00	42.50	0	14,995	0.00%
2021/02/03	0.2	42.75	10	42.80	42.40	-9.8	15,043	-0.07%
2021/02/02	1	43.40	1	43.20	43.20	0	15,072	0.00%
2021/02/01	1	42.95	0	0.00	43.40	1	15,060	0.01%
2021/01/26	0	0.00	5	48.60	47.15	-5	14,693	-0.03%
2021/01/25	0	0.00	1	47.90	48.35	-1	14,641	-0.01%
2021/01/22	6	47.94	2	48.25	48.75	4	14,545	0.03%
2021/01/21	0	0.00	3	48.97	47.80	-3	14,489	-0.02%
2021/01/20	1	48.00	1	49.75	47.75	0	14,271	0.00%
2021/01/19	11	49.68	0	0.00	50.00	11	14,077	0.08%
2021/01/15	3	50.77	0	0.00	49.15	3	13,762	0.02%
2021/01/14	5	50.51	3	50.10	50.10	2	13,352	0.01%
2021/01/13	2	49.40	5	49.53	50.40	-3	13,297	-0.02%
2021/01/12	7	47.14	2	47.20	46.25	5	12,807	0.04%
2021/01/08	24	50.08	31	49.36	48.10	-7	12,518	-0.06%
2021/01/07	20	47.47	32	47.45	48.75	-12	11,205	-0.11%
2021/01/06	1	44.50	33	44.73	44.35	-32	10,130	-0.32%
2021/01/05	3	44.63	0	0.00	44.90	3	10,164	0.03%
2021/01/04	0	0.00	1	43.80	45.20	-1	10,236	-0.01%
2020/12/31	2	43.50	0	0.00	43.50	2	10,418	0.02%
2020/12/30	0	0.00	10	43.55	43.50	-10	10,447	-0.10%
2020/12/28	2	44.40	0	0.00	44.50	2	10,393	0.02%
2020/12/24	1	44.20	2	44.90	45.00	-1	10,430	-0.01%
2020/12/23	2	43.85	3	44.05	43.85	-1	10,466	-0.01%
2020/12/22	2	44.25	0	0.00	43.75	2	10,695	0.02%
2020/12/21	10	44.85	0	0.00	44.90	10	10,840	0.09%
2020/12/18	1	44.60	0	0.00	44.45	1	10,865	0.01%
2020/12/17	1	43.45	0	0.00	43.40	1	10,947	0.01%
2020/12/16	3	44.35	0.2	44.45	44.20	2.8	11,040	0.03%
2020/12/15	0	0.00	6	44.43	43.55	-6	11,443	-0.05%
2020/12/14	3	44.93	0	0.00	44.90	3	11,588	0.03%
2020/12/11	0	0.00	6	45.13	45.60	-6	12,774	-0.05%
2020/12/10	1	45.95	3	45.60	45.80	-2	12,929	-0.02%
2020/12/09	3	46.90	2	46.90	46.90	1	13,201	0.01%
2020/12/08	0	0.00	4	46.95	46.80	-4	13,662	-0.03%
2020/12/04	1	47.50	0	0.00	47.60	1	14,226	0.01%
2020/12/02	4	47.16	0	0.00	47.00	4	14,954	0.03%
2020/12/01	4	47.93	11	48.61	47.90	-7	14,996	-0.05%
2020/11/30	5	47.93	5	47.63	47.50	0	14,698	0.00%
2020/11/27	3	46.30	21	46.60	46.60	-18	14,331	-0.13%
2020/11/26	21	45.76	8	45.84	45.95	13	14,300	0.09%
2020/11/25	0	0.00	12	45.26	45.35	-12	14,366	-0.08%
2020/11/24	6	45.26	0	0.00	45.05	6	14,527	0.04%
2020/11/23	4	45.91	1	45.90	46.00	3	15,203	0.02%
2020/11/20	15	45.90	2	46.10	45.90	13	15,209	0.09%
2020/11/19	22	47.06	23	47.14	46.80	-1	15,140	-0.01%
2020/11/18	4	47.48	10	47.82	46.55	-6	15,155	-0.04%
2020/11/17	37	46.53	34	46.69	47.25	3	14,488	0.02%
2020/11/13	5	45.07	0	0.00	45.15	5	14,087	0.04%
2020/11/12	7	46.21	15	45.90	45.65	-8	14,095	-0.06%
2020/11/11	2	44.90	0	0.00	45.20	2	13,869	0.01%
2020/11/10	2	44.15	0	0.00	44.20	2	13,909	0.01%
2020/11/09	1	45.15	1	44.90	44.70	0	13,870	0.00%
2020/11/05	0	0.00	1	43.55	43.60	-1	13,815	-0.01%
2020/11/04	0	0.00	2	44.00	44.00	-2	13,900	-0.01%
2020/11/03	3	42.92	0	0.00	42.75	3	14,007	0.02%
2020/11/02	2	42.03	2	41.85	42.35	0	14,218	0.00%
2020/10/23	2	45.93	2	45.40	45.60	0	15,461	0.00%
2020/10/22	0	0.00	1	45.25	45.20	-1	15,881	-0.01%
2020/10/21	33	46.67	2	45.20	45.25	31	16,590	0.19%
2020/10/20	0	0.00	3	45.88	45.00	-3	16,924	-0.02%
2020/10/19	2	44.28	32	44.69	45.00	-30	17,990	-0.17%
2020/10/16	3	44.17	6	43.39	43.20	-3	18,492	-0.02%
2020/10/15	1	45.35	68	45.04	44.60	-67	18,748	-0.36%
2020/10/14	0	0.00	3	45.05	45.20	-3	19,042	-0.02%
2020/10/13	1	44.80	0	0.00	44.10	1	19,334	0.01%
2020/10/12	8	44.73	11	44.78	44.20	-3	19,647	-0.02%
2020/10/08	0	0.00	3	44.60	44.40	-3	20,085	-0.01%
2020/10/07	4	43.20	1	43.25	43.30	3	20,792	0.01%
2020/10/06	5	43.26	5	43.05	43.05	0	21,645	0.00%
2020/10/05	5	42.35	5	42.58	42.15	0	22,185	0.00%
2020/09/30	5	42.00	5	42.20	42.45	0	22,652	0.00%
2020/09/29	1	41.90	30	41.80	41.90	-29	23,236	-0.12%
2020/09/28	27	41.73	22	42.05	42.15	5	24,542	0.02%
2020/09/25	1	42.60	0	0.00	41.10	1	25,757	0.00%
2020/09/24	6	42.14	0	0.00	41.50	6	26,543	0.02%
2020/09/23	0	0.00	5	43.98	43.60	-5	27,294	-0.02%
2020/09/22	2	43.80	0	0.00	44.05	2	28,013	0.01%
2020/09/21	1	45.10	3	46.30	45.05	-2	28,112	-0.01%
2020/09/18	2	45.80	5	45.50	45.60	-3	28,313	-0.01%
2020/09/17	1	44.85	3	45.20	44.85	-2	28,397	-0.01%
2020/09/16	35	46.59	31	46.96	44.80	4	28,682	0.01%
2020/09/15	2	45.28	4	45.24	45.60	-2	27,687	-0.01%
2020/09/14	0	0.00	2	44.85	45.35	-2	27,735	-0.01%
2020/09/11	7	44.35	3	44.32	43.55	4	27,740	0.01%
2020/09/10	24	44.63	22	44.85	45.20	2	27,334	0.01%
2020/09/08	2	43.00	5.9	43.47	42.00	-3.9	26,769	-0.01%
2020/09/07	0	0.00	1	42.00	41.10	-1	26,467	0.00%
2020/09/03	2	40.00	1	40.35	40.00	1	26,980	0.00%
2020/09/02	1	40.70	0	0.00	40.70	1	27,512	0.00%
2020/09/01	2	40.95	3	40.98	41.45	-1	27,554	0.00%
2020/08/31	3	42.10	0	0.00	40.90	3	28,092	0.01%
2020/08/28	37	42.84	0	0.00	41.95	37	28,500	0.13%
2020/08/27	6	42.42	10	43.06	43.00	-4	28,745	-0.01%
2020/08/26	1	40.70	3	40.85	40.55	-2	28,009	-0.01%
2020/08/25	8	40.58	0	0.00	40.55	8	27,928	0.03%
2020/08/24	8	40.46	9	40.76	40.95	-1	27,802	0.00%
2020/08/21	1	38.15	2	38.35	38.60	-1	27,556	0.00%
2020/08/20	28	36.20	3	37.67	36.00	25	27,360	0.09%
2020/08/19	2	40.40	3	39.77	39.80	-1	27,072	0.00%
2020/08/18	6	41.64	8	40.80	40.65	-2	26,969	-0.01%
2020/08/17	1	40.90	3	40.82	41.60	-2	26,855	-0.01%
2020/08/13	1	40.90	21	41.48	40.80	-20	26,553	-0.08%
2020/08/12	4	41.90	34	41.41	41.70	-30	26,458	-0.11%
2020/08/11	21	42.41	10	43.80	42.35	11	26,375	0.04%
2020/08/10	5	44.90	36	44.88	43.80	-31	26,238	-0.12%
2020/08/07	46	44.10	13	44.07	44.10	33	26,110	0.13%
2020/08/06	8	43.88	14	44.64	43.30	-6	25,941	-0.02%
2020/08/05	2	44.85	2	44.85	44.90	0	25,721	0.00%
2020/08/04	35	45.76	3	45.57	45.50	32	25,608	0.12%
2020/08/03	56	45.24	57	44.90	45.00	-1	25,360	0.00%
2020/07/31	25	42.89	21	43.03	43.50	4	24,925	0.02%
2020/07/30	3	43.10	2	43.05	42.85	1	24,777	0.00%
2020/07/29	12	43.04	4	42.36	42.05	8	24,471	0.03%
2020/07/28	9	42.81	69	41.64	42.45	-60	24,103	-0.25%
2020/07/27	7	43.10	26	42.79	41.30	-19	23,559	-0.08%
2020/07/24	56	45.42	52	45.45	45.25	4	22,739	0.02%
2020/07/23	43	46.53	23	47.18	46.40	20	22,027	0.09%
2020/07/22	20	48.56	26	48.76	48.90	-6	20,659	-0.03%
2020/07/21	6	47.42	5	47.44	46.50	1	20,015	0.00%
2020/07/20	9	46.09	1	45.95	46.00	8	19,641	0.04%
2020/07/17	23	49.04	14	48.29	47.95	9	19,257	0.05%
2020/07/16	13	48.66	8	49.54	49.90	5	18,808	0.03%
2020/07/15	9	49.39	25	48.64	48.00	-16	18,398	-0.09%
2020/07/14	189	49.81	59	51.87	49.55	130	17,841	0.73%	大買/鉅額交易
2020/07/13	8	49.06	5	50.04	51.70	3	16,851	0.02%
2020/07/10	1	47.00	129	46.66	47.00	-128	15,959	-0.80%	大賣/鉅額交易
2020/07/09	15	49.15	1	48.60	48.00	14	15,411	0.09%
2020/07/08	27	50.91	2	49.85	50.40	25	14,907	0.17%
2020/07/07	143	53.14	24	51.90	49.55	119	14,327	0.83%	大買/鉅額交易
2020/07/06	7	50.26	11	49.79	51.20	-4	12,979	-0.03%
2020/07/03	12	45.15	16	44.96	46.60	-4	11,693	-0.03%
2020/07/02	4	41.43	4	41.94	42.40	0	10,655	0.00%
2020/07/01	13	39.27	80	39.36	39.90	-67	9,688	-0.69%
2020/06/30	11	37.64	14	37.38	37.50	-3	8,861	-0.03%
2020/06/29	23	37.30	3	36.77	36.45	20	8,584	0.23%
2020/06/24	17	39.88	4	38.85	39.10	13	8,190	0.16%
2020/06/23	13	40.15	5	40.02	40.00	8	7,657	0.10%
2020/06/22	19	41.26	2	40.28	41.35	17	7,114	0.24%
2020/06/19	9	42.12	5	40.45	40.30	4	6,872	0.06%
2020/06/18	5	38.30	0	0.00	40.45	5	6,544	0.08%
2020/06/17	3	36.35	2	36.78	37.00	1	6,123	0.02%
2020/06/15	24	36.20	2	35.55	35.80	22	5,797	0.38%
2020/06/12	4	33.76	4	32.90	36.50	0	5,526	0.00%
2020/06/11	4	33.85	2	33.88	33.45	2	5,069	0.04%
2020/06/10	1	35.95	4	36.80	36.15	-3	4,599	-0.07%
2020/06/09	5	35.86	6	36.71	37.00	-1	4,236	-0.02%
2020/06/05	1	30.35	0	0.00	30.60	1	3,512	0.03%
2020/06/04	13	26.46	10	27.80	27.85	3	2,890	0.10%
2020/06/03	7	25.16	4	25.26	25.35	3	2,383	0.13%
2020/05/11	2	20.60	0	0.00	20.55	2	1,973	0.10%
2020/05/05	0	0.00	4	19.00	18.95	-4	1,895	-0.21%
2020/04/29	2	19.15	0	0.00	19.25	2	1,902	0.11%
2020/04/23	1	18.95	1	18.90	19.05	0	1,952	0.00%
2020/04/15	2	19.35	0	0.00	19.30	2	1,906	0.10%
2020/04/01	0	0.00	5	15.95	16.05	-5	1,971	-0.25%
2020/03/31	0	0.00	5	15.65	16.05	-5	1,974	-0.25%
2020/03/30	0	0.00	1	15.85	15.75	-1	1,978	-0.05%
2020/03/02	3	21.30	0	0.00	21.40	3	1,455	0.21%
2020/02/17	0	0.00	12	22.30	22.25	-12	1,301	-0.92%
2020/02/03	2	20.55	0	0.00	20.50	2	1,253	0.16%
2020/01/08	1	23.25	1	22.75	22.60	0	1,169	0.00%
2020/01/03	0	0.00	0.1	22.55	22.60	-0.1	948	-0.01%
2019/09/24	0	0.00	1	23.95	23.55	-1	2,727	-0.04%
2019/09/16	0	0.00	5	22.60	22.55	-5	2,621	-0.19%
2019/09/02	0	0.00	3	21.98	21.95	-3	2,923	-0.10%
2019/08/20	1	22.10	0	0.00	22.05	1	3,426	0.03%
2019/08/16	1	22.60	0	0.00	22.35	1	3,474	0.03%
2019/08/02	7	23.56	7	22.99	22.55	0	3,345	0.00%
2019/08/01	1	23.00	0	0.00	23.05	1	3,261	0.03%
2019/07/31	0	0.00	3	23.08	23.55	-3	3,224	-0.09%
2019/07/24	1	22.40	0	0.00	22.40	1	3,310	0.03%
2019/07/22	1	22.30	0	0.00	22.80	1	3,254	0.03%
2019/07/18	0	0.00	10	22.20	21.90	-10	3,066	-0.33%
2019/07/16	0	0.00	0.3	21.50	21.55	-0.3	2,970	-0.01%
2019/07/11	10	21.40	0	0.00	21.25	10	2,997	0.33%
2019/06/27	0	0.00	10	21.40	21.30	-10	2,835	-0.35%
2019/06/19	10	21.05	0	0.00	21.05	10	2,643	0.38%
2019/06/13	1	22.10	0	0.00	21.80	1	2,606	0.04%
2019/06/04	0	0.00	1	21.65	21.45	-1	2,234	-0.04%
2019/06/03	4	21.00	4	20.55	21.20	0	2,113	0.00%
2019/05/31	0	0.00	2	20.35	20.40	-2	1,998	-0.10%
2019/05/29	0.1	20.05	3	20.05	20.15	-2.9	1,892	-0.16%
2019/05/28	2	20.00	0	0.00	19.85	2	1,894	0.11%
2019/05/27	3	20.00	0	0.00	19.85	3	1,886	0.16%
2019/05/24	0	0.00	80	20.16	19.60	-80	1,855	-4.31%
2019/05/23	105	19.93	25	19.99	20.00	80	1,847	4.33%	大買/
2019/05/22	20	20.60	210	20.08	19.95	-190	1,804	-10.53%	大賣/鉅額交易
2019/05/21	264	19.26	74	19.30	19.55	190	1,728	10.99%	大買/鉅額交易
2019/03/18	3	18.60	0	0.00	18.55	3	979	0.31%
2019/03/14	10	18.95	10	18.65	18.60	0	1,002	0.00%
2019/01/30	0	0.00	1	19.00	18.95	-1	860	-0.12%
2019/01/14	0	19.10	0	0.00	19.25	0	1,004	0.00%
2019/01/03	0	0.00	3	18.00	18.10	-3	1,119	-0.27%
2018/12/28	2	18.35	0	0.00	18.25	2	1,095	0.18%
2018/12/11	5	20.00	0	0.00	19.55	5	1,395	0.36%
2018/12/03	1	19.75	0	0.00	19.85	1	1,482	0.07%
2018/11/02	3	18.00	0	0.00	18.00	3	1,917	0.16%
2018/10/24	0	0.00	3	18.90	19.30	-3	1,851	-0.16%
2018/09/17	3	20.85	0	0.00	20.80	3	1,760	0.17%
2018/08/16	1	20.45	0	0.00	20.55	1	2,439	0.04%
2018/07/27	5	21.20	5	21.60	21.70	0	3,507	0.00%
2018/07/16	0	0.00	1	21.50	21.55	-1	3,631	-0.03%
2018/07/04	2	21.05	1	20.90	21.20	1	3,886	0.03%
2018/06/27	1	21.80	0	0.00	21.80	1	3,917	0.03%
2018/06/19	1	23.50	0	0.00	23.20	1	4,089	0.02%
2018/06/15	5	24.85	20	24.55	23.30	-15	4,109	-0.37%
2018/06/12	0	0.00	5	23.35	23.25	-5	3,865	-0.13%
2018/06/01	0	0.00	5	23.80	23.40	-5	4,513	-0.11%
2018/05/30	0	0.00	2	22.40	22.60	-2	4,862	-0.04%
2018/05/22	5	23.70	0	0.00	23.00	5	4,946	0.10%
2018/05/17	12	24.00	0	0.00	24.00	12	4,747	0.25%
2018/05/02	7	22.05	0	0.00	21.85	7	4,773	0.15%
2018/04/19	5	21.35	0	0.00	21.35	5	5,381	0.09%
2018/04/11	1	23.15	0	0.00	22.90	1	6,442	0.02%
2018/04/02	2	22.40	0	0.00	22.40	2	7,410	0.03%
2018/03/28	5	22.45	0	0.00	22.20	5	8,581	0.06%
2018/03/23	0	0.00	20	22.75	22.30	-20	8,559	-0.23%
2018/03/22	5	24.15	0	0.00	23.35	5	8,495	0.06%
2018/03/19	5	23.70	0	0.00	23.80	5	8,398	0.06%
2018/03/13	0	0.00	10	24.55	24.40	-10	8,433	-0.12%
2018/03/12	10	25.70	5	25.15	25.10	5	8,343	0.06%
2018/03/09	0	0.00	2	25.60	25.25	-2	8,241	-0.02%
2018/03/07	14	25.01	4	25.03	24.10	10	7,887	0.13%
2018/03/06	2	24.60	5	24.70	25.00	-3	7,555	-0.04%
2018/02/27	15	22.43	15	21.98	21.65	0	7,081	0.00%
2018/02/26	3	22.77	5	22.60	22.10	-2	7,122	-0.03%
2018/02/23	2	22.70	46	22.03	22.60	-44	7,427	-0.59%
2018/02/22	0	0.00	1	22.00	21.75	-1	7,604	-0.01%
2018/02/21	1	20.80	0	0.00	21.90	1	7,570	0.01%
2018/01/29	5	23.15	0	0.00	23.35	5	6,871	0.07%
2018/01/26	5	23.70	0	0.00	23.50	5	6,808	0.07%
2018/01/25	0	0.00	10	25.00	24.20	-10	6,743	-0.15%
2018/01/24	5	23.65	0	0.00	24.00	5	6,615	0.08%
2018/01/22	0	0.00	10	24.83	24.65	-10	6,448	-0.16%
2018/01/17	5	23.70	0	0.00	23.60	5	6,174	0.08%
2018/01/16	10	25.00	0	0.00	24.10	10	6,093	0.16%
2018/01/15	5	23.76	0	0.00	24.10	5	5,959	0.08%
2018/01/11	5	24.35	25	24.38	24.40	-20	5,785	-0.35%
2018/01/09	22	24.24	12	24.69	25.00	10	5,404	0.19%
2018/01/08	0	0.00	5	24.60	24.15	-5	5,228	-0.10%
2018/01/04	10	23.60	10	24.60	24.30	0	4,591	0.00%
2018/01/03	8	23.71	1	23.80	24.00	7	4,367	0.16%
2018/01/02	1	22.85	5	22.25	23.15	-4	4,105	-0.10%