光洋科 (1785)-群益金鼎-台南券商分點個股進出

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
43.80
漲跌
▼1.10
漲幅
-2.45%
成交量
8,700張
產業
上櫃其他電子類股▼0.13%
750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-台南券商分點個股進出

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-台南券商分點個股進出
群益金鼎-台南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
2024/05/17	1	45.00	0	0.00	43.80	1	9,342	0.01%
2024/05/14	0.1	44.14	0	0.00	44.00	0.1	9,650	0.00%
2024/05/13	0	0.00	6	43.88	44.20	-6	9,630	-0.06%
2024/05/09	4	43.33	0	0.00	43.00	4	9,551	0.04%
2024/05/08	3	44.30	4	44.15	44.45	-1	9,508	-0.01%
2024/05/07	6	42.61	6	42.85	42.80	0	9,450	0.00%
2024/05/06	1	43.30	0	0.00	43.15	1	9,433	0.01%
2024/05/03	4	44.24	23	45.13	43.40	-19	9,391	-0.20%
2024/05/02	61	44.23	38	44.79	44.70	23	9,343	0.25%
2024/04/30	1	44.60	0	0.00	44.50	1	9,349	0.01%
2024/04/29	4	44.36	0	0.00	45.00	4	9,405	0.04%
2024/04/25	1	44.40	0	0.00	44.40	1	9,368	0.01%
2024/04/23	1	44.35	0	0.00	44.15	1	9,307	0.01%
2024/04/22	4	45.62	0	0.00	44.20	4	9,274	0.04%
2024/04/19	13	46.31	0.1	46.20	46.25	13	9,165	0.14%
2024/04/18	15	48.09	9	47.79	47.80	6	8,999	0.07%
2024/04/17	6	48.91	16	49.38	48.95	-10	8,892	-0.11%
2024/04/16	13	47.85	2	47.88	47.30	11	8,740	0.13%
2024/04/15	19	50.77	15.5	49.89	48.75	3.5	8,511	0.04%
2024/04/12	4.1	48.70	9	49.05	48.75	-5	8,019	-0.06%
2024/04/11	8	48.17	2	48.25	48.10	6	7,909	0.08%
2024/04/10	10	49.57	1	49.20	49.05	9	7,808	0.12%
2024/04/09	1	49.70	12	49.38	49.60	-11	7,656	-0.14%
2024/04/08	0	0.00	3	48.85	48.70	-3	7,433	-0.04%
2024/04/03	3	47.42	1	47.80	47.90	2	7,262	0.03%
2024/04/02	11	48.24	6	47.90	47.85	5	7,177	0.07%
2024/04/01	5	48.59	2	48.83	48.55	3	7,064	0.04%
2024/03/29	12	49.38	5	49.79	49.55	7	6,895	0.10%
2024/03/28	0	0.00	3	51.47	49.55	-3	6,529	-0.05%
2024/03/27	26	49.80	32	50.04	50.10	-6	5,985	-0.10%
2024/03/26	4	47.44	0	0.00	47.40	4	5,732	0.07%
2024/03/25	10	48.26	4	48.85	48.60	6	5,586	0.11%
2024/03/22	5	49.26	12	49.49	49.00	-7	5,434	-0.13%
2024/03/21	16.5	50.65	17	51.32	50.00	-0.5	5,201	-0.01%
2024/03/20	5	48.96	26	49.45	49.55	-21	4,624	-0.45%
2024/03/19	18	46.29	10	46.38	46.25	8	3,990	0.20%
2024/03/18	2	44.93	3.7	44.86	44.95	-1.7	3,809	-0.04%
2024/03/14	0	0.00	20	44.25	44.25	-20	3,720	-0.54%
2024/03/13	0	44.15	3	43.95	43.70	-3	3,689	-0.08%
2024/03/12	3	42.52	2	43.70	43.70	1	3,626	0.03%
2024/03/11	5	43.27	7	42.90	42.90	-2	3,608	-0.06%
2024/03/08	28	44.46	0	0.00	44.00	28	3,594	0.78%
2024/03/07	13	47.52	15	47.96	46.20	-2	3,465	-0.06%
2024/03/06	1	44.80	0	0.00	45.90	1	2,950	0.03%
2024/03/05	10	44.60	4	44.98	44.85	6	2,880	0.21%
2024/03/04	1	45.40	0	0.00	45.30	1	2,797	0.04%
2024/03/01	0	0.00	4	44.10	43.90	-4	2,656	-0.15%
2024/02/29	0	0.00	15	44.03	44.25	-15	2,641	-0.57%
2024/02/27	1	43.40	2	44.63	43.40	-1	2,606	-0.04%
2024/02/26	3	43.65	0	0.00	44.50	3	2,614	0.11%
2024/02/23	2	43.20	0	0.00	42.65	2	2,586	0.08%
2024/02/22	0	0.00	2	44.05	43.35	-2	2,538	-0.08%
2024/02/21	0	0.00	45	44.25	44.50	-45	2,499	-1.80%
2024/02/20	0.4	43.45	1	43.30	43.50	-0.6	2,392	-0.03%
2024/02/19	1	43.55	0	0.00	43.35	1	2,339	0.04%
2024/02/16	23.6	43.11	10	44.93	44.15	13.6	2,236	0.61%
2024/02/15	2	41.90	5	41.04	42.15	-3	1,977	-0.15%
2024/02/05	1	38.85	0.2	39.10	39.00	0.8	1,781	0.04%
2024/02/02	1	39.05	0	0.00	39.05	1	1,805	0.06%
2024/01/31	0	0.00	1	39.80	39.45	-1	1,862	-0.05%
2024/01/30	1	39.45	0	0.00	39.40	1	1,904	0.05%
2024/01/25	1	39.80	0	0.00	39.75	1	2,014	0.05%
2024/01/23	0	0.00	10.7	39.87	39.85	-10.7	2,068	-0.52%
2024/01/22	0	0.00	0	38.75	38.75	0	2,115	0.00%
2024/01/19	0	37.80	0	0.00	38.05	0	2,129	0.00%
2024/01/18	0	37.00	0	0.00	37.10	0	2,191	0.00%
2024/01/17	1	37.45	0	0.00	37.10	1	2,362	0.04%
2024/01/12	0.1	38.20	0	0.00	37.95	0.1	2,836	0.00%
2024/01/10	0	0.00	1	37.65	38.00	-1	2,889	-0.03%
2024/01/09	1.1	37.80	0	0.00	37.85	1.1	2,904	0.04%
2024/01/08	1	38.30	0	0.00	38.05	1	2,972	0.03%
2024/01/04	1	38.40	0	0.00	38.20	1	3,011	0.03%
2024/01/03	0	38.50	0	0.00	38.65	0	3,031	0.00%
2024/01/02	0	38.90	0	0.00	38.80	0	3,019	0.00%
2023/12/29	1	38.80	0	0.00	38.85	1	3,022	0.03%
2023/12/27	0	39.05	0	0.00	38.90	0	3,000	0.00%
2023/12/26	0	38.90	2	38.95	39.00	-2	2,994	-0.07%
2023/12/22	0.1	38.96	0	0.00	38.85	0.1	2,995	0.00%
2023/12/19	1	39.10	0	0.00	39.10	1	2,985	0.03%
2023/12/18	4	39.74	0	0.00	39.40	4	2,978	0.13%
2023/12/15	0	0.00	7	40.33	40.10	-7	2,964	-0.24%
2023/12/08	1	39.10	0	0.00	39.00	1	2,957	0.03%
2023/12/07	1	39.05	0	0.00	39.10	1	2,936	0.03%
2023/12/06	2	39.65	0	0.00	39.35	2	2,924	0.07%
2023/12/05	3	40.20	0	0.00	39.90	3	2,901	0.10%
2023/12/04	0	0.00	3	40.75	41.25	-3	2,848	-0.11%
2023/12/01	2	40.25	0	0.00	40.10	2	2,772	0.07%
2023/11/30	0	0.00	2	40.75	40.50	-2	2,767	-0.07%
2023/11/27	2	40.13	0	0.00	39.90	2	2,788	0.07%
2023/11/23	0	0.00	13.1	41.70	40.85	-13.1	2,742	-0.48%
2023/11/22	1	41.25	1	40.90	41.15	0	2,657	0.00%
2023/11/20	0	0.00	2	40.60	40.55	-2	2,567	-0.08%
2023/11/17	0	0.00	6	40.11	40.05	-6	2,520	-0.24%
2023/11/16	0	0.00	1	39.30	39.60	-1	2,493	-0.04%
2023/11/14	1	39.25	0	0.00	39.25	1	2,516	0.04%
2023/11/13	1	38.25	1	38.40	38.40	0	2,500	0.00%
2023/11/10	2	38.38	0	0.00	38.10	2	2,487	0.08%
2023/11/09	0.1	39.10	0	0.00	39.05	0.1	2,462	0.00%
2023/11/08	2	39.43	1	39.25	39.35	1	2,489	0.04%
2023/11/07	3	40.12	0	0.00	40.05	3	2,471	0.12%
2023/11/06	2	40.85	4	40.58	40.80	-2	2,458	-0.08%
2023/11/01	2	39.00	2	38.98	39.25	0	2,389	0.00%
2023/10/31	2	39.35	5	40.26	39.10	-3	2,725	-0.11%
2023/10/30	1	40.20	2.7	40.34	40.80	-1.7	3,481	-0.05%
2023/10/27	3	39.85	0	0.00	39.40	3	3,366	0.09%
2023/10/25	3	40.42	3	40.58	40.20	0	3,416	0.00%
2023/10/24	0.1	39.15	0	0.00	39.20	0.1	3,341	0.00%
2023/10/23	1	40.45	0	0.00	39.70	1	3,298	0.03%
2023/10/20	16	39.02	16.3	39.18	39.65	-0.3	3,099	-0.01%
2023/10/19	0	0.00	20	38.66	38.80	-20	2,914	-0.69%
2023/10/17	0	0.00	3	38.72	38.60	-3	2,897	-0.10%
2023/10/16	10	38.50	3	38.77	38.40	7	2,903	0.24%
2023/10/13	10.1	38.12	0	0.00	38.20	10.1	2,875	0.35%
2023/10/12	0	0.00	5	37.85	38.05	-5	2,888	-0.17%
2023/10/11	0	0.00	7	37.81	37.40	-7	2,880	-0.24%
2023/10/02	0	0.00	1	36.70	36.80	-1	3,285	-0.03%
2023/09/27	2	36.03	0	0.00	35.95	2	3,379	0.06%
2023/09/26	2	36.53	0	0.00	36.45	2	3,399	0.06%
2023/09/25	1	36.65	0	0.00	36.85	1	3,416	0.03%
2023/09/22	0	36.60	0	0.00	36.65	0	3,438	0.00%
2023/09/21	1	36.85	0	0.00	36.95	1	3,464	0.03%
2023/09/20	1	37.35	0	0.00	37.20	1	3,509	0.03%
2023/09/19	2	37.98	1	38.15	37.65	1	3,713	0.03%
2023/09/18	0	0.00	1	38.10	37.85	-1	3,821	-0.03%
2023/09/14	0.3	37.75	1	37.80	37.75	-0.7	3,806	-0.02%
2023/09/13	0.1	37.43	3	37.50	37.60	-2.9	3,804	-0.08%
2023/09/11	7	37.00	0	0.00	36.90	7	3,857	0.18%
2023/09/08	1	36.75	0	0.00	37.00	1	3,914	0.03%
2023/09/06	1.1	37.35	0	0.00	37.15	1.1	4,156	0.03%
2023/09/04	0	0.00	1	37.40	37.60	-1	4,203	-0.02%
2023/09/01	0	0.00	8.3	37.16	37.25	-8.3	4,357	-0.19%
2023/08/31	0	0.00	1	36.55	37.50	-1	4,358	-0.02%
2023/08/28	0	0.00	1	36.35	36.30	-1	4,376	-0.02%
2023/08/25	0	0.00	2	35.90	36.30	-2	4,386	-0.05%
2023/08/21	1	35.55	0	0.00	35.45	1	4,624	0.02%
2023/08/18	4	36.11	1	38.40	35.60	3	4,850	0.06%
2023/08/17	0	0.00	1	35.80	35.90	-1	4,859	-0.02%
2023/08/16	1	34.70	0	0.00	35.15	1	4,911	0.02%
2023/08/14	15	35.32	0	0.00	35.00	15	4,906	0.31%
2023/08/11	3	36.53	10	36.30	36.40	-7	4,859	-0.14%
2023/08/10	20	37.16	20	37.38	37.10	0	4,828	0.00%
2023/08/07	3	37.18	0	0.00	37.55	3	4,735	0.06%
2023/08/04	26	37.70	1	38.20	37.25	25	4,646	0.54%
2023/08/02	1	41.45	62	40.36	41.35	-61	4,297	-1.42%
2023/08/01	0	0.00	4	37.89	37.70	-4	3,447	-0.12%
2023/07/31	0	0.00	10	37.72	37.60	-10	3,499	-0.29%
2023/07/28	3	38.20	0	0.00	37.80	3	3,457	0.09%
2023/07/27	22	37.97	0	0.00	38.20	22	3,365	0.65%
2023/07/26	1	36.00	0	0.00	36.15	1	3,277	0.03%
2023/07/25	1	35.60	0	0.00	36.15	1	3,276	0.03%
2023/07/24	48	35.65	0	0.00	35.60	48	3,270	1.47%
2023/07/21	4	36.76	0	0.00	36.60	4	3,243	0.12%
2023/07/19	2	37.35	0	0.00	37.00	2	3,239	0.06%
2023/07/18	2	38.50	0	0.00	38.20	2	3,235	0.06%
2023/07/14	1	38.75	0	0.00	38.55	1	3,193	0.03%
2023/07/13	1	38.50	0	0.00	38.35	1	3,231	0.03%
2023/07/12	3.1	38.63	3	38.40	38.50	0.1	3,227	0.00%
2023/07/11	3.1	39.37	3	39.68	39.15	0.1	3,190	0.00%
2023/07/10	1	40.90	1	40.65	40.95	0	3,058	0.00%
2023/07/07	1	39.00	0	0.00	39.20	1	2,909	0.03%
2023/07/06	0	0.00	2	39.50	39.45	-2	2,912	-0.07%
2023/07/05	1	39.10	2	39.35	39.10	-1	2,871	-0.03%
2023/07/04	1	38.90	0	0.00	38.85	1	2,846	0.04%
2023/06/29	4	38.41	0	0.00	38.30	4	2,825	0.14%
2023/06/28	0	0.00	2	39.03	38.45	-2	2,804	-0.07%
2023/06/27	12	40.03	18	40.65	38.95	-6	2,766	-0.22%
2023/06/21	1	38.40	0	0.00	38.25	1	2,470	0.04%
2023/06/19	0	0.00	1	38.80	38.70	-1	2,510	-0.04%
2023/06/13	54.5	39.64	50	39.02	39.10	4.5	2,512	0.18%
2023/06/08	0.1	38.60	3	38.73	38.55	-2.9	2,348	-0.12%
2023/06/07	1	38.45	0	0.00	39.25	1	2,324	0.04%
2023/06/06	1	37.65	0	0.00	37.60	1	2,156	0.05%
2023/05/26	7	38.17	0	0.00	37.55	7	2,113	0.33%
2023/05/25	0	0.00	22	38.95	38.85	-22	2,011	-1.09%
2023/05/24	22	39.48	15	39.45	39.55	7	1,899	0.37%
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%
2023/05/15	0	35.55	0	0.00	35.90	0	1,587	0.00%
2023/05/02	0.1	36.35	1	36.60	36.55	-0.9	2,100	-0.04%
2023/04/21	0	0.00	1	35.70	35.65	-1	2,072	-0.05%
2023/04/20	1	36.60	0	0.00	36.50	1	2,049	0.05%
2023/04/19	1	37.35	0	0.00	37.10	1	2,043	0.05%
2023/04/18	1	37.85	0	0.00	37.75	1	2,022	0.05%
2023/04/14	0	37.45	0.8	37.50	37.20	-0.7	1,949	-0.04%
2023/04/13	1.5	37.04	0.4	37.00	36.90	1	1,930	0.05%
2023/04/12	6.3	37.68	2	37.70	37.40	4.3	1,925	0.22%
2023/04/11	5	37.60	0	0.00	37.50	5	1,903	0.26%
2023/04/10	0.2	37.07	0	0.00	37.10	0.2	1,866	0.01%
2023/04/07	0.1	36.70	0	0.00	37.30	0.1	1,861	0.01%
2023/04/06	1.2	37.16	0	0.00	36.75	1.2	1,842	0.06%
2023/03/28	0.1	36.50	1	36.70	36.40	-0.9	1,827	-0.05%
2023/03/27	0.1	37.00	0	0.00	36.90	0.1	1,819	0.00%
2023/03/23	1	36.85	0	0.00	36.85	1	1,803	0.06%
2023/03/21	1	37.25	0	0.00	36.75	1	1,759	0.06%
2023/03/20	1	36.30	0	0.00	36.55	1	1,723	0.06%
2023/03/14	1	38.55	0	0.00	36.10	1	1,768	0.06%
2023/03/13	0	0.00	4	36.00	36.10	-4	1,747	-0.23%
2023/03/08	3	37.20	12	37.27	37.85	-9	1,784	-0.50%
2023/03/07	17	37.58	19	37.46	37.55	-2	1,773	-0.11%
2023/03/06	20	37.05	21	37.07	37.05	-1	1,774	-0.06%
2023/03/03	11	36.65	11	36.91	36.65	0	1,787	0.00%
2023/03/01	0	36.60	0	0.00	36.70	0	1,910	0.00%
2023/02/24	20	37.15	20	37.30	37.00	0	1,906	0.00%
2023/02/23	0	37.29	0	0.00	37.05	0	1,914	0.00%
2023/02/22	2	37.10	0	0.00	36.90	2	1,940	0.11%
2023/02/21	3	37.70	0	0.00	37.65	3	1,989	0.15%
2023/02/20	1	37.30	0	0.00	37.75	1	2,196	0.05%
2023/02/14	0	37.15	0	0.00	37.10	0	2,351	0.00%
2023/02/13	1	36.80	0	0.00	36.90	1	2,358	0.04%
2023/02/10	2	37.15	0	0.00	37.00	2	2,397	0.08%
2023/02/07	3	37.43	0	0.00	37.60	3	2,297	0.13%
2023/02/06	15	38.33	3	38.30	38.35	12	2,263	0.53%
2023/02/03	0	0.00	7	38.71	38.95	-7	2,222	-0.32%
2023/02/02	16	36.62	12	37.03	37.60	4	2,048	0.20%
2023/02/01	0.2	35.55	0	0.00	35.70	0.2	1,844	0.01%
2023/01/13	0	33.35	1	33.55	33.20	-1	1,776	-0.06%
2023/01/12	2	33.60	0	0.00	33.65	2	1,767	0.11%
2023/01/06	0	0.00	2	33.25	33.10	-2	1,765	-0.11%
2022/12/29	0	0.00	0.1	32.15	32.05	-0.1	1,776	0.00%
2022/12/28	0	0.00	0	32.40	32.00	0	1,787	0.00%
2022/12/26	1	32.20	0	0.00	32.20	1	1,813	0.06%
2022/12/19	0	32.80	0	0.00	32.80	0	2,017	0.00%
2022/12/16	0.1	32.85	0	0.00	32.80	0.1	2,031	0.00%
2022/12/12	0	33.30	0	0.00	33.50	0	2,078	0.00%
2022/12/05	0	0.00	3.3	34.77	35.25	-3.3	2,061	-0.16%
2022/12/02	0.1	34.24	0	0.00	34.30	0.1	1,998	0.01%
2022/12/01	0	0.00	0.1	34.30	34.10	-0.1	1,991	-0.01%
2022/11/30	0	0.00	5	33.45	33.90	-5	1,962	-0.25%
2022/11/29	0.1	33.20	0	0.00	33.50	0.1	1,954	0.01%
2022/11/23	11	34.65	2	35.15	34.30	9	1,908	0.47%
2022/11/22	0.1	32.80	1	33.05	32.90	-0.9	1,809	-0.05%
2022/11/21	1.1	33.43	0	0.00	33.45	1.1	1,798	0.06%
2022/11/16	1	34.80	1	34.25	35.00	0	1,701	0.00%
2022/11/15	0	0.00	1	32.20	34.45	-1	1,502	-0.07%
2022/11/14	1	31.35	0.1	30.50	31.35	0.9	1,397	0.06%
2022/11/11	0.1	30.40	0	0.00	30.00	0.1	1,374	0.01%
2022/11/09	0	0.00	1.7	30.43	30.20	-1.7	1,380	-0.12%
2022/11/04	1	29.00	0	0.00	28.85	1	1,402	0.07%
2022/10/26	0.5	27.60	0	0.00	27.10	0.5	1,520	0.03%
2022/10/25	0.1	28.40	0	0.00	27.75	0.1	1,522	0.01%
2022/10/24	0.2	28.95	0	0.00	28.40	0.2	1,532	0.01%
2022/10/20	0.1	28.95	0	0.00	28.75	0.1	1,533	0.00%
2022/10/17	5	28.40	0.2	28.70	28.80	4.8	1,544	0.31%
2022/10/12	0.1	29.10	0	0.00	29.20	0.1	1,547	0.01%
2022/10/11	0.1	29.80	0	0.00	29.60	0.1	1,551	0.01%
2022/10/06	0.1	31.10	0	0.00	30.95	0.1	1,560	0.01%
2022/09/29	0	0.00	1	29.60	29.60	-1	1,643	-0.06%
2022/09/28	0.2	30.45	0	0.00	29.30	0.2	1,639	0.01%
2022/09/27	0.1	32.65	0	0.00	32.50	0.1	1,522	0.01%
2022/09/26	0.1	33.85	0	0.00	32.90	0.1	1,518	0.01%
2022/09/23	0.1	35.15	0	0.00	35.05	0.1	1,523	0.00%
2022/09/21	0.2	35.72	0	0.00	35.60	0.2	1,526	0.01%
2022/09/20	2	36.10	0	0.00	36.25	2	1,535	0.13%
2022/09/19	5	36.55	0.2	37.40	36.25	4.8	1,536	0.31%
2022/09/16	2.2	38.68	3	38.73	38.05	-0.8	1,501	-0.05%
2022/09/15	0	36.30	0.3	36.25	36.10	-0.3	1,391	-0.02%
2022/09/14	0.2	36.10	0	0.00	36.20	0.2	1,409	0.01%
2022/09/12	0	0.00	0.1	37.35	37.25	-0.1	1,469	-0.01%
2022/09/08	0	0.00	1	36.00	36.45	-1	1,499	-0.07%
2022/09/07	1	36.15	2	36.00	35.70	-1	1,527	-0.06%
2022/09/06	0.1	36.64	0	0.00	36.65	0.1	1,524	0.01%
2022/09/05	1.2	37.01	0	0.00	36.95	1.2	1,552	0.07%
2022/09/02	0.1	37.95	0	0.00	37.60	0.1	1,568	0.01%
2022/08/30	6	38.27	1	38.10	38.35	5	1,590	0.31%
2022/08/29	0	38.10	0	0.00	38.00	0	1,615	0.00%
2022/08/26	0	0.00	0.1	39.15	38.90	-0.1	1,630	-0.01%
2022/08/25	0	38.60	4	38.80	38.55	-4	1,711	-0.23%
2022/08/23	1.6	37.80	0	0.00	37.90	1.6	1,794	0.09%
2022/08/22	0	38.60	0	0.00	38.30	0	1,819	0.00%
2022/08/19	1	39.65	0	0.00	39.15	1	1,818	0.05%
2022/08/17	0	0.00	0.1	39.15	39.00	-0.1	1,792	-0.01%
2022/08/16	150	38.85	0.1	38.90	38.70	149.9	1,778	8.43%	大買/鉅額交易
2022/08/15	1	38.60	0	0.00	39.05	1	1,768	0.06%
2022/08/10	0.1	37.30	0	0.00	37.15	0.1	1,718	0.01%
2022/08/09	100	36.94	0	0.00	37.55	100	1,726	5.79%
2022/08/04	3	34.92	0.1	34.55	35.40	2.9	1,793	0.16%
2022/08/03	0.1	35.60	0	0.00	35.40	0.1	1,834	0.01%
2022/08/01	0	0.00	1	36.95	37.60	-1	1,861	-0.05%
2022/07/29	0	0.00	20	37.14	37.10	-20	1,873	-1.07%
2022/07/28	100	37.50	0	0.00	37.40	100	1,935	5.17%
2022/07/27	0.2	37.90	0	0.00	37.70	0.2	1,960	0.01%
2022/07/25	0	39.40	0	0.00	39.35	0	1,985	0.00%
2022/07/18	0	0.00	0.1	39.00	38.90	-0.1	2,225	0.00%
2022/07/15	0	0.00	0.2	38.40	38.45	-0.2	2,254	-0.01%
2022/07/12	2.3	36.31	0	0.00	35.35	2.3	2,249	0.10%
2022/07/11	1.1	38.64	0	0.00	38.60	1.1	2,244	0.05%
2022/07/08	3	39.60	0	0.00	39.90	3	2,292	0.13%
2022/07/06	1.1	38.16	0	0.00	37.75	1.1	2,326	0.05%
2022/07/05	0	0.00	0	38.80	39.30	0	2,382	0.00%
2022/07/01	0	0.00	1.1	39.57	38.50	-1.1	2,441	-0.04%
2022/06/30	5	40.90	1	41.00	40.90	4	2,436	0.16%
2022/06/29	0	0.00	1	42.20	42.10	-1	2,445	-0.04%
2022/06/28	1	42.85	0	0.00	42.75	1	2,487	0.04%
2022/06/27	0	42.00	0	0.00	42.45	0	2,651	0.00%
2022/06/23	0	40.60	0	0.00	40.35	0	2,724	0.00%
2022/06/21	0	40.95	0	0.00	41.70	0	2,757	0.00%
2022/06/20	3	41.67	1	42.35	40.55	2	2,785	0.07%
2022/06/17	3	42.29	0	0.00	42.65	3	2,810	0.11%
2022/06/16	6	44.00	1	44.85	43.70	5	2,789	0.18%
2022/06/15	1	44.71	0	0.00	44.70	1	2,775	0.04%
2022/06/13	0	45.40	0	0.00	45.10	0	2,780	0.00%
2022/06/10	1	45.80	1	45.95	45.90	0	2,807	0.00%
2022/06/09	0.4	45.90	0	0.00	45.80	0.4	2,829	0.01%
2022/06/08	1	45.95	0	0.00	45.90	1	2,836	0.04%
2022/06/07	0.1	45.80	0	0.00	45.60	0.1	2,885	0.00%
2022/06/06	1	45.51	0	0.00	45.80	1	2,932	0.03%
2022/06/02	15.1	46.30	0	0.00	45.95	15.1	3,037	0.50%
2022/06/01	1	47.06	0	0.00	47.00	1	3,099	0.03%
2022/05/25	0	0.00	2	47.13	47.00	-2	3,471	-0.06%
2022/05/20	0	0.00	1	47.10	47.30	-1	5,033	-0.02%
2022/05/17	12	46.71	1	46.45	46.80	11	5,381	0.20%
2022/05/16	0	46.05	0	0.00	45.85	0	5,411	0.00%
2022/05/12	2	45.49	0	0.00	45.00	2	5,589	0.04%
2022/05/11	1	47.30	0	0.00	47.35	1	5,564	0.02%
2022/05/09	1	48.90	0	0.00	48.30	1	5,703	0.02%
2022/05/06	1	49.55	0	0.00	49.60	1	5,743	0.02%
2022/05/05	0	0.00	26	50.50	50.50	-26	5,803	-0.45%
2022/05/04	0	0.00	1	49.45	49.30	-1	5,755	-0.02%
2022/04/27	1	48.35	1	48.05	48.40	0	5,824	0.00%
2022/04/26	1	49.30	0	0.00	49.30	1	5,785	0.02%
2022/04/25	1	49.10	2	50.00	49.30	-1	5,812	-0.02%
2022/04/22	1	50.90	0	51.20	51.00	1	5,753	0.02%
2022/04/21	1	50.20	4	50.55	50.20	-3	5,684	-0.05%
2022/04/20	2	49.95	0	0.00	49.90	2	5,655	0.04%
2022/04/19	0	0.00	2	50.40	49.90	-2	5,658	-0.04%
2022/04/18	3	49.67	2	49.83	49.70	1	5,681	0.02%
2022/04/15	0	0.00	6	51.15	50.20	-6	5,680	-0.11%
2022/04/14	7	51.06	3	50.94	51.60	4	5,704	0.07%
2022/04/13	1	50.00	0	0.00	50.00	1	5,700	0.02%
2022/04/12	0	0.00	1	49.65	49.50	-1	5,785	-0.02%
2022/04/11	1	51.20	0	0.00	50.50	1	5,866	0.02%
2022/04/08	1	49.75	0	0.00	49.95	1	5,853	0.02%
2022/04/07	5	50.51	1	49.85	49.45	4	6,111	0.07%
2022/04/06	0	0.00	4	51.58	51.70	-4	6,120	-0.07%
2022/04/01	1	50.60	1	50.70	51.50	0	6,117	0.00%
2022/03/31	3	51.37	0	0.00	51.10	3	6,173	0.05%
2022/03/30	33	52.59	33	52.04	51.50	0	6,164	0.00%
2022/03/29	0	0.00	3	50.80	51.60	-3	6,011	-0.05%
2022/03/28	3	49.98	0	0.00	50.40	3	5,977	0.05%
2022/03/25	0	0.00	5	51.04	50.50	-5	6,080	-0.08%
2022/03/24	5	50.28	0	0.00	50.20	5	6,071	0.08%
2022/03/23	0	0.00	2	51.20	50.60	-2	6,072	-0.03%
2022/03/22	0	0.00	9.1	50.69	50.40	-9.1	6,054	-0.15%
2022/03/21	0.2	49.55	0	0.00	49.40	0.2	6,000	0.00%
2022/03/17	0	0.00	0	49.05	49.05	0	6,112	0.00%
2022/03/16	3.4	48.46	0	0.00	48.40	3.4	6,235	0.05%
2022/03/15	2	48.60	0	0.00	48.20	2	6,273	0.03%
2022/03/14	2	49.80	0	0.00	49.65	2	6,264	0.03%
2022/03/11	2	50.10	0	0.00	50.10	2	6,312	0.03%
2022/03/10	0	0.00	7	50.70	50.80	-7	6,351	-0.11%
2022/03/09	3	48.30	0	49.40	49.25	3	6,374	0.05%
2022/03/08	8	48.31	1	49.30	47.65	7	6,453	0.11%
2022/03/07	12	50.02	0	0.00	49.80	12	6,689	0.18%
2022/03/04	0	0.00	3	52.07	51.30	-3	6,628	-0.05%
2022/03/02	2	51.10	0	0.00	51.10	2	6,808	0.03%
2022/03/01	1	51.10	1	51.10	51.20	0	6,827	0.00%
2022/02/25	5	52.20	1	52.29	51.80	4	6,866	0.06%
2022/02/24	32	55.29	49.2	54.09	50.90	-17.2	6,926	-0.25%
2022/02/23	4	53.93	20	53.16	52.90	-16	6,216	-0.26%
2022/02/22	24	53.35	24.4	52.58	53.40	-0.4	6,018	-0.01%
2022/02/21	3	52.87	15	51.92	53.00	-12	6,049	-0.20%
2022/02/17	1	50.60	0	0.00	50.60	1	6,209	0.02%
2022/02/16	1.2	50.92	0	0.00	50.90	1.2	6,871	0.02%
2022/02/15	0	0.00	0	51.20	51.20	0	7,101	0.00%
2022/02/14	12	50.60	9	50.60	50.90	3	7,280	0.04%
2022/02/11	21	52.10	21	51.80	51.90	0	7,317	0.00%
2022/02/10	0	0.00	1	51.50	51.70	-1	7,522	-0.01%
2022/02/09	1	51.30	4	51.03	51.80	-3	8,019	-0.04%
2022/02/08	8	50.36	7.1	50.70	50.30	1	8,222	0.01%
2022/02/07	4	49.33	2	48.86	49.70	2	8,282	0.02%
2022/01/26	0	0.00	249	46.93	46.90	-249	8,426	-2.95%	大賣/鉅額交易
2022/01/25	0	46.95	706	46.93	46.85	-706	9,026	-7.82%	大賣/鉅額交易
2022/01/24	5.4	46.99	0	0.00	46.95	5.4	9,842	0.05%
2022/01/21	1	48.85	3	48.98	48.80	-2	9,837	-0.02%
2022/01/20	0	0.00	5	49.63	49.60	-5	9,886	-0.05%
2022/01/19	10	50.20	0	0.00	49.55	10	9,938	0.10%
2022/01/18	9	50.06	1	49.68	49.90	8	10,025	0.08%
2022/01/14	2	49.00	0	0.00	49.10	2	10,226	0.02%
2022/01/13	0	0.00	1	49.35	49.45	-1	10,366	-0.01%
2022/01/12	1	49.40	0	0.00	49.50	1	10,580	0.01%
2022/01/11	2	50.00	1.4	50.04	49.40	0.6	10,661	0.01%
2022/01/10	0.1	49.60	0	0.00	49.70	0.1	10,782	0.00%
2022/01/07	2.1	49.21	0	0.00	49.20	2.1	10,856	0.02%
2022/01/06	2.1	50.11	0	0.00	50.30	2.1	10,853	0.02%
2022/01/05	1	51.60	1	51.30	50.90	0	10,922	0.00%
2022/01/04	5	51.12	3	51.23	51.40	2	11,045	0.02%
2022/01/03	4	50.70	1	50.60	50.20	3	11,158	0.03%
2021/12/30	11	51.77	17.1	51.02	51.10	-6.1	11,530	-0.05%
2021/12/29	0	0.00	56	49.64	50.20	-56	11,667	-0.48%
2021/12/28	4	49.74	1	49.80	49.40	3	11,758	0.03%
2021/12/27	1	49.50	6.3	50.40	49.90	-5.3	12,157	-0.04%
2021/12/24	4.1	49.70	0	0.00	49.40	4.1	12,265	0.03%
2021/12/23	2	49.88	4	50.10	49.85	-2	12,426	-0.02%
2021/12/22	1.1	49.53	1	49.60	49.55	0.1	12,547	0.00%
2021/12/21	25	49.59	6	50.71	50.20	19	12,615	0.15%
2021/12/20	0.1	49.00	0	0.00	49.10	0.1	12,605	0.00%
2021/12/17	2.2	48.46	0	0.00	48.30	2.2	12,742	0.02%
2021/12/16	0	48.88	20	48.80	48.65	-20	12,971	-0.15%
2021/12/15	1	48.75	0	0.00	48.70	1	13,218	0.01%
2021/12/14	3.3	48.68	0	0.00	48.70	3.3	13,938	0.02%
2021/12/13	24.3	49.14	0	0.00	49.60	24.3	14,296	0.17%
2021/12/10	7.1	49.32	2	49.15	49.00	5.1	14,595	0.03%
2021/12/09	32	50.42	6.1	50.91	50.30	25.9	14,855	0.17%
2021/12/08	1	50.20	1	50.00	50.00	0	14,945	0.00%
2021/12/07	4.1	50.14	0	0.00	50.00	4.1	14,954	0.03%
2021/12/06	0	0.00	3	50.67	50.60	-3	14,946	-0.02%
2021/12/03	0	0.00	2	50.00	50.00	-2	14,982	-0.01%
2021/12/02	3.4	50.24	11	50.98	49.75	-7.6	15,039	-0.05%
2021/12/01	4.2	51.71	1	50.30	50.80	3.2	15,171	0.02%
2021/11/30	8	49.11	10	49.50	49.05	-2	14,883	-0.01%
2021/11/29	5.2	48.01	15	48.50	48.50	-9.8	14,972	-0.07%
2021/11/26	6	49.45	5	49.10	49.10	1	14,967	0.01%
2021/11/25	1.2	50.63	0	0.00	50.60	1.2	14,927	0.01%
2021/11/24	2.2	50.67	4	50.55	50.80	-1.8	14,935	-0.01%
2021/11/23	22.5	51.58	0	0.00	51.40	22.5	15,077	0.15%
2021/11/22	2	54.50	4	53.88	53.80	-2	14,934	-0.01%
2021/11/19	0	53.30	0	0.00	53.50	0	14,833	0.00%
2021/11/18	10	53.89	4	53.40	52.90	6	14,815	0.04%
2021/11/17	2.1	56.49	5	56.50	56.20	-2.9	14,505	-0.02%
2021/11/16	12	56.46	3	56.43	55.70	9	14,332	0.06%
2021/11/15	22	57.35	31.5	57.08	56.70	-9.5	14,092	-0.07%
2021/11/12	2	52.95	5.3	53.64	54.10	-3.3	13,465	-0.02%
2021/11/11	3	52.80	15	53.07	53.00	-12	13,244	-0.09%
2021/11/10	0	52.00	4	51.98	52.30	-4	13,098	-0.03%
2021/11/09	8	50.88	0	0.00	51.40	8	12,967	0.06%
2021/11/08	10	51.97	7	52.53	51.00	3	12,736	0.02%
2021/11/05	13	54.84	12	54.39	54.70	1	12,220	0.01%
2021/11/04	1	53.00	22	53.25	53.00	-21	11,885	-0.18%
2021/11/03	18	53.22	7	52.96	52.70	11	11,861	0.09%
2021/11/02	29	53.70	15	53.20	52.80	14	11,705	0.12%
2021/11/01	8	54.20	19.5	54.55	55.00	-11.5	11,120	-0.10%
2021/10/29	0	0.00	4	49.80	50.00	-4	10,330	-0.04%
2021/10/28	4	50.60	4	50.10	50.10	0	10,288	0.00%
2021/10/27	1	50.50	0	0.00	50.60	1	10,257	0.01%
2021/10/26	3	50.70	2	50.40	50.40	1	10,279	0.01%
2021/10/22	0	0.00	0	52.00	52.10	0	10,328	0.00%
2021/10/21	2	51.85	2	52.40	51.20	0	10,454	0.00%
2021/10/20	2	52.30	2	52.40	52.50	0	10,387	0.00%
2021/10/19	2	51.40	1	51.40	51.70	1	10,324	0.01%
2021/10/18	1	50.80	3	51.20	51.40	-2	10,469	-0.02%
2021/10/14	1.1	49.86	2	50.10	49.40	-0.9	11,074	-0.01%
2021/10/13	1	49.20	1	49.20	49.20	0	11,804	0.00%
2021/10/12	3	50.00	1	49.60	49.85	2	12,045	0.02%
2021/10/08	2	51.70	3	52.27	51.60	-1	12,565	-0.01%
2021/10/07	7	52.36	3	51.97	52.70	4	13,491	0.03%
2021/10/06	4	51.85	3.8	52.03	52.20	0.2	13,794	0.00%
2021/10/05	5	49.78	2	50.15	51.30	3	13,520	0.02%
2021/10/04	1	51.00	5.1	51.53	49.90	-4.1	13,468	-0.03%
2021/10/01	0.1	50.20	2	50.50	50.00	-1.9	13,222	-0.01%
2021/09/30	2	49.25	2.1	50.75	51.20	-0.1	13,329	0.00%
2021/09/29	2	48.80	4	48.85	49.00	-2	13,692	-0.01%
2021/09/28	4	50.60	2	50.70	50.50	2	14,339	0.01%
2021/09/27	3	50.40	1	50.60	51.10	2	14,280	0.01%
2021/09/24	1	51.10	0	0.00	51.00	1	14,231	0.01%
2021/09/23	1	50.40	27.1	50.84	50.30	-26.1	14,114	-0.18%
2021/09/22	18	49.89	5.1	50.78	49.90	12.9	13,911	0.09%
2021/09/17	10	53.10	2	53.05	51.50	8	13,682	0.06%
2021/09/16	3	51.40	5	51.56	51.90	-2	13,032	-0.02%
2021/09/15	9	50.54	20	51.90	51.00	-11	12,655	-0.09%
2021/09/14	22	51.69	0.1	50.60	51.80	22	12,311	0.18%
2021/09/13	0	0.00	2	49.65	49.80	-2	11,977	-0.02%
2021/09/10	0.1	48.90	2	49.33	49.20	-1.9	11,946	-0.02%
2021/09/09	7	48.28	6	48.58	48.90	1	12,059	0.01%
2021/09/08	2.2	47.94	0	0.00	47.30	2.2	12,285	0.02%
2021/09/07	53.2	49.45	50	48.59	49.15	3.2	12,480	0.03%
2021/09/06	4	50.83	0	0.00	49.50	4	12,502	0.03%
2021/09/03	0	0.00	2	49.00	48.65	-2	12,276	-0.02%
2021/09/02	0.2	49.53	16	49.58	48.60	-15.8	12,248	-0.13%
2021/09/01	1	49.85	1	49.55	49.90	0	12,108	0.00%
2021/08/31	5	49.30	15.1	49.01	49.80	-10.1	12,062	-0.08%
2021/08/30	6	48.71	6	48.43	48.60	0	11,971	0.00%
2021/08/27	14	48.62	9	48.27	48.45	5	11,968	0.04%
2021/08/26	0.2	47.50	6.1	47.45	47.55	-5.9	11,751	-0.05%
2021/08/25	0.1	47.90	2	47.90	47.95	-1.9	11,751	-0.02%
2021/08/24	6	47.92	1	47.90	47.05	5	11,737	0.04%
2021/08/23	1	46.40	0	0.00	46.50	1	11,790	0.01%
2021/08/20	10	45.55	0	0.00	45.65	10	11,844	0.08%
2021/08/18	0	0.00	5	45.70	45.70	-5	11,853	-0.04%
2021/08/17	12	44.77	3	45.55	44.95	9	11,930	0.08%
2021/08/16	14	44.45	1	44.65	44.80	13	11,933	0.11%
2021/08/13	12.1	45.48	1	45.90	45.40	11.1	11,922	0.09%
2021/08/12	2	46.48	0	0.00	46.45	2	11,946	0.02%
2021/08/11	1.1	46.77	0	0.00	46.10	1.1	12,070	0.01%
2021/08/10	3	46.61	0	0.00	46.35	3	12,156	0.02%
2021/08/09	3.1	46.93	0	0.00	46.25	3.1	12,326	0.03%
2021/08/06	5.1	48.10	7	48.27	48.00	-1.9	12,349	-0.02%
2021/08/05	0.2	47.95	0	0.00	47.90	0.2	12,478	0.00%
2021/08/04	11.1	48.37	1	48.30	47.80	10.1	12,774	0.08%
2021/08/03	2.1	47.71	0	0.00	47.85	2.1	12,936	0.02%
2021/08/02	1	47.60	0	0.00	47.90	1	12,989	0.01%
2021/07/30	7	47.79	0	0.00	47.00	7	13,079	0.05%
2021/07/29	15.8	47.32	0	0.00	47.65	15.8	13,135	0.12%
2021/07/28	2	46.45	1	48.45	47.00	1	13,279	0.01%
2021/07/27	6.1	50.51	7	49.27	48.60	-0.9	13,399	-0.01%
2021/07/26	2.1	50.99	1	51.40	51.00	1.1	13,505	0.01%
2021/07/23	1	50.80	6	50.93	51.20	-5	13,593	-0.04%
2021/07/22	4	51.13	4.8	51.01	50.30	-0.8	13,704	-0.01%
2021/07/21	11	52.45	46	53.18	50.70	-35	13,843	-0.25%
2021/07/20	38.8	52.52	5.2	52.35	52.50	33.6	14,556	0.23%
2021/07/19	42	53.08	66	53.30	52.40	-24	14,458	-0.17%
2021/07/16	5.1	50.09	12	50.84	50.50	-6.9	13,970	-0.05%
2021/07/15	33	52.46	23	52.66	51.80	10	13,812	0.07%
2021/07/14	41	51.30	91	51.63	52.10	-50	13,442	-0.37%
2021/07/13	59	48.96	64	48.46	49.10	-5	12,527	-0.04%
2021/07/12	3	45.88	0.1	46.30	46.30	3	12,177	0.02%
2021/07/09	8	45.28	5	45.22	45.15	3	12,446	0.02%
2021/07/08	1	45.70	0	0.00	45.50	1	13,047	0.01%
2021/07/07	8	46.36	3	47.07	46.00	5	13,378	0.04%
2021/07/06	6	48.86	6	48.38	47.20	0	14,115	0.00%
2021/07/05	4	49.74	9.1	49.83	50.30	-5.1	14,311	-0.04%
2021/07/01	3	45.60	0	0.00	45.35	3	17,436	0.02%
2021/06/30	0	0.00	4	46.20	46.45	-4	18,379	-0.02%
2021/06/29	4	46.23	0	0.00	45.90	4	18,480	0.02%
2021/06/28	1	45.85	0	0.00	45.95	1	18,515	0.01%
2021/06/25	6	46.18	0	0.00	46.15	6	18,577	0.03%
2021/06/21	6	45.43	0	0.00	44.90	6	18,667	0.03%
2021/06/18	7	47.14	0	0.00	46.50	7	18,622	0.04%
2021/06/17	10	48.03	0	0.00	48.10	10	18,526	0.05%
2021/06/16	4	46.15	0	0.00	47.45	4	18,320	0.02%
2021/06/15	1	44.85	5	45.98	46.90	-4	18,204	-0.02%
2021/06/10	0	0.00	2	45.13	45.25	-2	18,112	-0.01%
2021/06/08	2	45.40	0	0.00	45.00	2	18,184	0.01%
2021/06/07	0	0.00	2	45.70	45.85	-2	18,242	-0.01%
2021/06/04	1	45.60	0	0.00	45.50	1	18,284	0.01%
2021/06/03	11	47.02	0	0.00	46.80	11	18,230	0.06%
2021/06/02	0.1	48.03	4	47.90	47.30	-3.9	18,235	-0.02%
2021/06/01	30.1	47.82	0	0.00	48.20	30.1	18,217	0.16%
2021/05/31	4.1	47.81	1	48.00	47.65	3.1	18,211	0.02%
2021/05/27	2	44.70	0	0.00	45.30	2	18,180	0.01%
2021/05/25	2	45.90	2	45.73	45.45	0	18,257	0.00%
2021/05/21	0	0.00	7	43.93	44.10	-7	18,342	-0.04%
2021/05/20	2	43.28	2	43.80	42.95	0	18,656	0.00%
2021/05/19	7	43.80	3	43.75	44.40	4	18,664	0.02%
2021/05/18	5	41.82	29.1	41.08	43.20	-24.1	18,690	-0.13%
2021/05/17	4	40.09	31	39.56	39.30	-27	18,737	-0.14%
2021/05/14	1	45.10	2	44.53	43.40	-1	18,621	-0.01%
2021/05/13	0	0.00	8	41.81	44.00	-8	18,559	-0.04%
2021/05/12	27	44.50	33	45.99	43.75	-6	18,474	-0.03%
2021/05/11	40	48.49	7	48.57	47.90	33	18,350	0.18%
2021/05/10	14	50.96	0	0.00	50.90	14	18,357	0.08%
2021/05/07	11	52.02	12	51.78	52.00	-1	18,398	-0.01%
2021/05/06	2	50.32	7	51.16	49.65	-5	18,442	-0.03%
2021/05/05	3	51.23	1	51.40	50.40	2	18,373	0.01%
2021/05/04	11.5	50.11	14	50.50	49.95	-2.5	18,316	-0.01%
2021/05/03	13.6	54.04	18	52.94	51.80	-4.4	18,112	-0.02%
2021/04/29	4	56.60	4.5	57.11	56.20	-0.5	17,895	0.00%
2021/04/28	10.5	56.90	2	56.90	57.00	8.5	17,969	0.05%
2021/04/27	7	57.81	1	58.90	57.20	6	17,973	0.03%
2021/04/26	60	58.63	51.4	58.78	57.90	8.6	17,932	0.05%
2021/04/23	17	54.59	51	54.46	55.80	-34	17,023	-0.20%
2021/04/22	43	54.23	64	55.19	53.00	-21	17,246	-0.12%
2021/04/21	39	55.36	0	0.00	55.30	39	17,374	0.22%
2021/04/20	26	56.92	135	57.99	56.40	-109	17,962	-0.61%	大賣/鉅額交易
2021/04/19	136	56.17	1	56.00	56.50	135	17,822	0.76%	大買/鉅額交易
2021/04/16	6	57.88	68	57.25	56.80	-62	17,894	-0.35%
2021/04/15	84	57.49	74.2	57.15	58.30	9.8	18,926	0.05%
2021/04/14	58	54.78	33	55.11	56.20	25	19,774	0.13%
2021/04/13	18	58.49	11	58.91	56.00	7	19,127	0.04%
2021/04/12	97	60.32	45	60.31	58.90	52	18,691	0.28%
2021/04/09	8	57.40	10	57.79	57.30	-2	17,768	-0.01%
2021/04/08	83	58.23	117.2	58.38	58.50	-34.2	17,049	-0.20%	大賣/
2021/04/07	125.1	54.45	117.3	54.11	55.70	7.8	15,209	0.05%	大買/大賣/
2021/04/06	42.1	50.13	18	49.78	50.70	24.1	13,272	0.18%
2021/04/01	3.1	45.89	4	45.55	46.10	-1	12,306	-0.01%
2021/03/31	3	45.78	2	45.45	45.30	1	12,198	0.01%
2021/03/30	0	0.00	5	46.18	45.80	-5	12,179	-0.04%
2021/03/29	1	45.25	3	45.20	45.75	-2	12,107	-0.02%
2021/03/26	1	44.70	0	0.00	45.55	1	12,100	0.01%
2021/03/25	0	0.00	0.1	44.35	44.20	-0.1	12,107	0.00%
2021/03/24	1	45.15	2.4	45.12	45.05	-1.4	12,108	-0.01%
2021/03/23	6	45.76	2	45.65	45.65	4	12,143	0.03%
2021/03/22	1	45.85	31	45.93	45.80	-30	12,126	-0.25%
2021/03/19	3	46.10	2	45.95	45.95	1	12,181	0.01%
2021/03/18	33.1	47.31	0	0.00	46.80	33.1	12,178	0.27%
2021/03/17	0.1	46.30	1	46.55	46.30	-0.9	12,148	-0.01%
2021/03/16	2.9	45.88	0	0.00	45.75	2.9	12,224	0.02%
2021/03/12	5	45.85	0	0.00	45.80	5	12,346	0.04%
2021/03/11	1	46.30	5.7	47.33	46.30	-4.7	12,673	-0.04%
2021/03/10	0.1	46.35	25	46.96	47.00	-25	12,736	-0.20%
2021/03/09	0	0.00	10	45.70	45.75	-10	12,712	-0.08%
2021/03/08	31	46.94	22	46.44	46.25	9	12,814	0.07%
2021/03/05	1	45.20	0	0.00	45.70	1	13,134	0.01%
2021/03/04	15	46.50	0	0.00	46.15	15	13,551	0.11%
2021/03/03	5	46.20	1.5	46.95	47.10	3.5	13,606	0.03%
2021/03/02	17	47.29	2	49.08	46.85	15	13,607	0.11%
2021/02/26	6	48.19	1	47.70	48.40	5	13,529	0.04%
2021/02/25	2	47.30	20.2	47.60	47.70	-18.2	13,563	-0.13%
2021/02/24	22	48.06	35	47.41	46.80	-13	13,587	-0.10%
2021/02/23	1	48.00	0.4	47.90	47.90	0.6	13,656	0.00%
2021/02/22	20	48.00	10.4	47.50	48.60	9.7	13,745	0.07%
2021/02/19	32.5	45.43	2	45.33	45.70	30.5	14,229	0.21%
2021/02/18	2.1	45.83	4	45.90	46.00	-1.9	14,850	-0.01%
2021/02/17	1.4	45.19	10	44.44	45.30	-8.6	14,789	-0.06%
2021/02/05	12.2	42.81	5	42.35	42.90	7.2	14,707	0.05%
2021/02/04	13	42.92	0	0.00	42.50	13	14,995	0.09%
2021/02/03	3.6	42.69	7	42.94	42.40	-3.4	15,043	-0.02%
2021/02/02	7.9	43.13	5	43.70	43.20	2.9	15,072	0.02%
2021/02/01	7	42.40	0	0.00	43.40	7	15,060	0.05%
2021/01/29	1	45.65	3	45.30	43.90	-2	14,927	-0.01%
2021/01/28	0	0.00	5	45.55	45.00	-5	14,845	-0.03%
2021/01/27	1	47.00	0	0.00	46.85	1	14,729	0.01%
2021/01/26	5	47.79	2	48.53	47.15	3	14,693	0.02%
2021/01/25	1	47.95	0	0.00	48.35	1	14,641	0.01%
2021/01/22	0	0.00	2	47.88	48.75	-2	14,545	-0.01%
2021/01/21	9.1	48.33	2	48.15	47.80	7.1	14,489	0.05%
2021/01/20	1.9	50.08	0	0.00	47.75	1.9	14,271	0.01%
2021/01/19	7	49.72	5.1	49.75	50.00	1.9	14,077	0.01%
2021/01/18	2.1	47.76	4	47.60	49.55	-1.9	13,862	-0.01%
2021/01/15	1	49.20	6	52.07	49.15	-5	13,762	-0.04%
2021/01/14	5	51.08	77	50.34	50.10	-72	13,352	-0.54%
2021/01/13	105	49.74	82	49.27	50.40	23	13,297	0.17%	大買/
2021/01/12	2	46.75	1	47.90	46.25	1	12,807	0.01%
2021/01/11	0	0.00	2	48.90	48.65	-2	12,709	-0.02%
2021/01/08	30	50.51	41	49.35	48.10	-11	12,518	-0.09%
2021/01/07	11.3	47.92	24.7	47.36	48.75	-13.4	11,205	-0.12%
2021/01/06	1	43.85	3	44.43	44.35	-2	10,130	-0.02%
2021/01/04	0	0.00	3.1	44.41	45.20	-3.1	10,236	-0.03%
2020/12/30	2	43.38	0	0.00	43.50	2	10,447	0.02%
2020/12/29	1	44.40	2	45.00	44.35	-1	10,435	-0.01%
2020/12/28	2	44.40	2	44.75	44.50	0	10,393	0.00%
2020/12/25	9	44.96	0	0.00	44.85	9	10,409	0.09%
2020/12/24	0	0.00	5	45.12	45.00	-5	10,430	-0.05%
2020/12/23	1	43.85	0	0.00	43.85	1	10,466	0.01%
2020/12/22	9	45.18	8	43.76	43.75	1	10,695	0.01%
2020/12/18	12	43.70	3	43.87	44.45	9	10,865	0.08%
2020/12/17	2	43.30	0	0.00	43.40	2	10,947	0.02%
2020/12/16	0	0.00	1	44.60	44.20	-1	11,040	-0.01%
2020/12/15	10	44.25	0	0.00	43.55	10	11,443	0.09%
2020/12/14	1	44.75	3	45.00	44.90	-2	11,588	-0.02%
2020/12/11	1	44.90	2	45.60	45.60	-1	12,774	-0.01%
2020/12/10	2	46.18	0	0.00	45.80	2	12,929	0.02%
2020/12/08	3	47.38	1	46.80	46.80	2	13,662	0.01%
2020/12/07	5	48.60	7	47.25	47.50	-2	14,401	-0.01%
2020/12/04	0	0.00	1	47.80	47.60	-1	14,226	-0.01%
2020/12/02	1	47.00	2	47.05	47.00	-1	14,954	-0.01%
2020/12/01	5	48.62	3	47.80	47.90	2	14,996	0.01%
2020/11/30	13	47.83	22	47.93	47.50	-9	14,698	-0.06%
2020/11/27	0	0.00	14	46.26	46.60	-14	14,331	-0.10%
2020/11/26	0	0.00	5	45.97	45.95	-5	14,300	-0.03%
2020/11/24	15	45.14	0	0.00	45.05	15	14,527	0.10%
2020/11/20	3	46.08	0	0.00	45.90	3	15,209	0.02%
2020/11/19	0	0.00	4	47.08	46.80	-4	15,140	-0.03%
2020/11/18	40	47.15	131	48.18	46.55	-91	15,155	-0.60%	大賣/
2020/11/17	35	47.24	51	46.88	47.25	-16	14,488	-0.11%
2020/11/16	1	45.20	1	45.40	44.90	0	14,093	0.00%
2020/11/13	9	44.98	2	44.90	45.15	7	14,087	0.05%
2020/11/12	16	46.05	11	46.13	45.65	5	14,095	0.04%
2020/11/11	1	44.70	0	0.00	45.20	1	13,869	0.01%
2020/11/10	1	44.35	0	0.00	44.20	1	13,909	0.01%
2020/11/09	0	0.00	1	45.25	44.70	-1	13,870	-0.01%
2020/11/06	0	0.00	11	43.82	43.70	-11	13,774	-0.08%
2020/11/05	1	43.25	4	43.74	43.60	-3	13,815	-0.02%
2020/11/04	1	43.40	10	43.45	44.00	-9	13,900	-0.06%
2020/11/03	0	0.00	1	43.00	42.75	-1	14,007	-0.01%
2020/11/02	2	42.30	0	0.00	42.35	2	14,218	0.01%
2020/10/29	1	43.00	0	0.00	43.80	1	14,494	0.01%
2020/10/28	1	44.20	0	0.00	44.15	1	14,865	0.01%
2020/10/26	4	45.18	0	0.00	45.10	4	15,208	0.03%
2020/10/23	1	45.65	9	45.87	45.60	-8	15,461	-0.05%
2020/10/22	0	0.00	5	45.14	45.20	-5	15,881	-0.03%
2020/10/21	6	45.63	5	46.27	45.25	1	16,590	0.01%
2020/10/20	7	45.16	9	45.71	45.00	-2	16,924	-0.01%
2020/10/19	0	0.00	2	44.55	45.00	-2	17,990	-0.01%
2020/10/16	1	43.40	0	0.00	43.20	1	18,492	0.01%
2020/10/15	3	44.65	2	45.28	44.60	1	18,748	0.01%
2020/10/14	2	45.00	3	45.08	45.20	-1	19,042	-0.01%
2020/10/13	1	44.10	4	44.09	44.10	-3	19,334	-0.02%
2020/10/12	3	44.33	1	44.20	44.20	2	19,647	0.01%
2020/10/08	3	45.07	2	44.63	44.40	1	20,085	0.00%
2020/10/07	1	43.35	0	0.00	43.30	1	20,792	0.00%
2020/10/06	0	0.00	7	42.98	43.05	-7	21,645	-0.03%
2020/10/05	3	42.18	0	0.00	42.15	3	22,185	0.01%
2020/09/30	0	0.00	0.1	42.60	42.45	-0.1	22,652	0.00%
2020/09/29	4	42.11	2	41.85	41.90	2	23,236	0.01%
2020/09/28	2	42.20	0	0.00	42.15	2	24,542	0.01%
2020/09/25	4	41.50	4	41.56	41.10	0	25,757	0.00%
2020/09/24	35	42.07	0	0.00	41.50	35	26,543	0.13%
2020/09/23	1	43.90	4	43.85	43.60	-3	27,294	-0.01%
2020/09/22	4	44.00	1	43.60	44.05	3	28,013	0.01%
2020/09/21	14	45.75	0	0.00	45.05	14	28,112	0.05%
2020/09/18	12	45.68	12	45.69	45.60	0	28,313	0.00%
2020/09/17	3	45.03	3	45.17	44.85	0	28,397	0.00%
2020/09/16	75	47.42	78	46.69	44.80	-3	28,682	-0.01%
2020/09/15	6	45.17	2	45.60	45.60	4	27,687	0.01%
2020/09/14	3	45.03	10.2	44.88	45.35	-7.2	27,735	-0.03%
2020/09/11	14	44.41	3	44.35	43.55	11	27,740	0.04%
2020/09/10	7	44.63	36	44.83	45.20	-29	27,334	-0.11%
2020/09/09	2	41.73	23	41.22	43.10	-21	26,727	-0.08%
2020/09/08	39	43.42	36	43.51	42.00	3	26,769	0.01%
2020/09/07	3	41.88	0	0.00	41.10	3	26,467	0.01%
2020/09/04	7	38.50	8	39.73	40.70	-1	26,733	0.00%
2020/09/03	1	40.30	0	0.00	40.00	1	26,980	0.00%
2020/09/01	25	40.76	28	41.31	41.45	-3	27,554	-0.01%
2020/08/31	2	41.58	11	42.16	40.90	-9	28,092	-0.03%
2020/08/28	1	42.15	0	0.00	41.95	1	28,500	0.00%
2020/08/27	24	43.25	31	43.34	43.00	-7	28,745	-0.02%
2020/08/26	0	0.00	6	40.32	40.55	-6	28,009	-0.02%
2020/08/25	10	40.35	2.5	40.77	40.55	7.5	27,928	0.03%
2020/08/24	8	40.74	8	40.76	40.95	0	27,802	0.00%
2020/08/21	7.5	38.18	0	0.00	38.60	7.5	27,556	0.03%
2020/08/20	25	36.24	5	36.40	36.00	20	27,360	0.07%
2020/08/19	5	40.20	0	0.00	39.80	5	27,072	0.02%
2020/08/18	1	41.15	0	0.00	40.65	1	26,969	0.00%
2020/08/17	0	0.00	3	41.00	41.60	-3	26,855	-0.01%
2020/08/14	12.1	39.81	1	39.85	40.00	11.1	26,705	0.04%
2020/08/13	1	40.85	0	0.00	40.80	1	26,553	0.00%
2020/08/12	3	41.50	0	0.00	41.70	3	26,458	0.01%
2020/08/11	7	42.69	5	43.25	42.35	2	26,375	0.01%
2020/08/10	1	44.85	1	45.30	43.80	0	26,238	0.00%
2020/08/07	2	43.60	4	44.13	44.10	-2	26,110	-0.01%
2020/08/06	6	44.01	1	43.25	43.30	5	25,941	0.02%
2020/08/05	2	45.10	13	44.99	44.90	-11	25,721	-0.04%
2020/08/04	1	45.30	3	45.83	45.50	-2	25,608	-0.01%
2020/08/03	6	45.09	18	45.28	45.00	-12	25,360	-0.05%
2020/07/31	5	42.79	8	43.10	43.50	-3	24,925	-0.01%
2020/07/30	5	43.04	6	42.96	42.85	-1	24,777	0.00%
2020/07/29	7	42.46	3	42.32	42.05	4	24,471	0.02%
2020/07/28	45	42.35	44	42.37	42.45	1	24,103	0.00%
2020/07/27	45	43.69	24	44.02	41.30	21	23,559	0.09%
2020/07/24	18	46.06	12	45.90	45.25	6	22,739	0.03%
2020/07/23	75	48.54	51	47.02	46.40	24	22,027	0.11%
2020/07/22	52	47.82	55	49.14	48.90	-3	20,659	-0.01%
2020/07/21	7	47.24	7	47.69	46.50	0	20,015	0.00%
2020/07/20	17.2	46.33	10	46.71	46.00	7.2	19,641	0.04%
2020/07/17	15	48.26	77	49.53	47.95	-62	19,257	-0.32%
2020/07/16	74	49.27	3	48.98	49.90	71	18,808	0.38%
2020/07/15	16	49.36	9	48.97	48.00	7	18,398	0.04%
2020/07/14	27	51.27	39	50.46	49.55	-12	17,841	-0.07%
2020/07/13	11	49.83	26	49.79	51.70	-15	16,851	-0.09%
2020/07/10	13	47.35	12	47.52	47.00	1	15,959	0.01%
2020/07/09	16	49.02	69	49.77	48.00	-53	15,411	-0.34%
2020/07/08	64	50.62	7	51.21	50.40	57	14,907	0.38%
2020/07/07	64	51.26	62	52.45	49.55	2	14,327	0.01%
2020/07/06	597	50.42	128	50.06	51.20	469	12,979	3.61%	大買/大賣/鉅額交易
2020/07/03	129	44.51	157.3	44.03	46.60	-28.3	11,693	-0.24%	大買/大賣/
2020/07/02	85	41.96	46	41.34	42.40	39	10,655	0.37%
2020/07/01	84	40.39	76	40.38	39.90	8	9,688	0.08%
2020/06/30	24	37.80	1	37.60	37.50	23	8,861	0.26%
2020/06/29	31	37.88	11	36.70	36.45	20	8,584	0.23%
2020/06/24	16	40.02	15	41.20	39.10	1	8,190	0.01%
2020/06/23	22	40.47	15	40.61	40.00	7	7,657	0.09%
2020/06/22	9	41.44	8	39.35	41.35	1	7,114	0.01%
2020/06/19	18	40.89	8	42.40	40.30	10	6,872	0.15%
2020/06/18	4	37.84	28	38.13	40.45	-24	6,544	-0.37%
2020/06/17	16	35.92	14	36.33	37.00	2	6,123	0.03%
2020/06/16	23	36.80	5	37.50	36.35	18	5,960	0.30%
2020/06/15	3	36.07	30	36.02	35.80	-27	5,797	-0.47%
2020/06/12	48	33.57	8	36.65	36.50	40	5,526	0.72%
2020/06/11	17	34.08	806	32.60	33.45	-789	5,069	-15.56%	大賣/鉅額交易
2020/06/10	17	36.14	3	36.78	36.15	14	4,599	0.30%
2020/06/09	5	36.50	21	36.24	37.00	-16	4,236	-0.38%
2020/06/08	10	33.65	1	33.65	33.65	9	3,662	0.25%
2020/06/05	25	29.89	37.8	30.16	30.60	-12.8	3,512	-0.36%
2020/06/04	24	26.09	35	26.45	27.85	-11	2,890	-0.38%
2020/06/03	51	25.34	4	25.04	25.35	47	2,383	1.97%
2020/05/12	3	20.10	0	0.00	19.90	3	1,995	0.15%
2020/05/11	1	20.50	4	20.46	20.55	-3	1,973	-0.15%
2020/04/22	1	18.40	0	0.00	18.55	1	1,949	0.05%
2020/04/21	0.3	18.15	0	0.00	18.15	0.3	1,937	0.02%
2020/04/20	0	0.00	20	19.07	19.00	-20	1,929	-1.04%
2020/04/17	1	19.55	1	19.95	19.20	0	1,923	0.00%
2020/04/15	8	19.59	32	19.29	19.30	-24	1,906	-1.26%
2020/04/14	27	19.27	6	19.36	19.05	21	1,975	1.06%
2020/04/13	20	18.30	7	18.23	18.25	13	1,951	0.67%
2020/04/10	11	18.32	1	18.25	17.95	10	2,033	0.49%
2020/04/09	1	17.25	0	0.00	17.25	1	2,005	0.05%
2020/04/08	178	16.77	9	16.80	16.70	169	2,015	8.38%	大買/鉅額交易
2020/04/06	11	15.93	0	0.00	15.80	11	1,977	0.56%
2020/03/31	0	0.00	1	15.65	16.05	-1	1,974	-0.05%
2020/03/20	58	15.20	0	0.00	15.05	58	1,901	3.05%
2020/03/18	0	0.00	2	16.50	15.55	-2	1,800	-0.11%
2020/03/17	0	0.00	3	16.60	16.20	-3	1,772	-0.17%
2020/03/16	5	18.05	0	0.00	17.50	5	1,742	0.29%
2020/03/13	0	0.00	10	17.30	18.60	-10	1,733	-0.58%
2020/03/12	1	19.65	0	0.00	19.20	1	1,659	0.06%
2020/03/06	0	0.00	6	22.38	22.50	-6	1,520	-0.39%
2020/02/27	0	0.00	8	22.14	21.85	-8	1,433	-0.56%
2020/02/26	9	22.29	1	22.20	22.20	8	1,402	0.57%
2020/02/24	0	0.00	60	22.61	22.40	-60	1,389	-4.32%
2020/02/21	0	0.00	146	22.25	22.30	-146	1,345	-10.85%	大賣/鉅額交易
2020/02/17	300	22.40	0	0.00	22.25	300	1,301	23.06%	大買/鉅額交易
2020/02/11	0	0.00	2	21.15	21.15	-2	1,262	-0.16%
2020/01/31	0	0.00	10	21.50	21.40	-10	1,224	-0.82%
2020/01/17	0	0.00	1	22.15	22.20	-1	1,180	-0.08%
2020/01/13	2	22.10	0	0.00	22.20	2	1,192	0.17%
2020/01/09	1	22.30	0	0.00	22.20	1	1,189	0.08%
2020/01/06	0	0.00	4	23.05	22.95	-4	1,037	-0.39%
2020/01/03	5	22.60	0	0.00	22.60	5	948	0.53%
2019/12/24	0	0.00	5	22.20	22.05	-5	1,014	-0.49%
2019/12/20	5	21.90	0	0.00	21.95	5	1,074	0.47%
2019/12/11	3	22.15	2	22.20	22.15	1	1,409	0.07%
2019/12/10	0	0.00	3	22.07	22.20	-3	1,425	-0.21%
2019/11/21	0.1	21.00	0	0.00	21.10	0.1	1,664	0.01%
2019/11/11	103	21.62	4	21.60	21.55	99	1,771	5.59%	大買/
2019/11/06	10	22.60	0	0.00	22.55	10	1,855	0.54%
2019/11/05	10	22.90	0	0.00	22.80	10	1,861	0.54%
2019/11/04	3	22.90	0	0.00	23.00	3	1,949	0.15%
2019/10/24	12	22.69	0	0.00	22.55	12	2,419	0.50%
2019/10/23	20	22.68	0	0.00	22.75	20	2,419	0.83%
2019/10/17	9	22.92	0	0.00	22.95	9	2,655	0.34%
2019/10/07	89	23.10	6	23.15	23.10	83	2,789	2.98%
2019/10/03	2	23.55	0	0.00	23.30	2	2,788	0.07%
2019/09/26	126	23.76	0	0.00	23.90	126	2,733	4.61%	大買/鉅額交易
2019/09/25	1	23.65	5	23.45	23.80	-4	2,708	-0.15%
2019/09/24	6	24.34	35	24.23	23.55	-29	2,727	-1.06%
2019/09/23	127	23.56	60	23.65	23.80	67	2,627	2.55%	大買/
2019/09/20	16	22.75	0	0.00	22.85	16	2,514	0.64%
2019/09/18	45	22.40	0	0.00	22.40	45	2,579	1.74%
2019/09/12	15	22.52	4	22.60	22.55	11	2,621	0.42%
2019/09/06	0	0.00	5	22.20	22.10	-5	2,706	-0.18%
2019/09/05	0	0.00	5	22.30	22.25	-5	2,877	-0.17%
2019/08/19	0	0.00	4	22.00	21.95	-4	3,439	-0.12%
2019/08/16	2	22.45	0	0.00	22.35	2	3,474	0.06%
2019/08/13	1	22.65	0	0.00	22.70	1	3,515	0.03%
2019/08/12	10	22.40	0	0.00	22.30	10	3,470	0.29%
2019/08/08	6	22.20	6	22.10	22.05	0	3,428	0.00%
2019/08/07	0	0.00	2	22.05	22.05	-2	3,416	-0.06%
2019/08/06	1	21.40	0	0.00	21.90	1	3,419	0.03%
2019/08/02	2	23.05	1	23.15	22.55	1	3,345	0.03%
2019/08/01	0	0.00	1	23.10	23.05	-1	3,261	-0.03%
2019/07/31	7	23.71	8	23.35	23.55	-1	3,224	-0.03%
2019/07/29	1	22.65	0	0.00	22.60	1	3,307	0.03%
2019/07/26	1	22.50	0	0.00	22.40	1	3,333	0.03%
2019/07/22	200	22.80	0	0.00	22.80	200	3,254	6.15%	大買/鉅額交易
2019/07/18	0	0.00	2	22.20	21.90	-2	3,066	-0.07%
2019/06/25	62	21.52	1	21.60	21.45	61	2,804	2.18%
2019/06/21	3	21.20	0	0.00	20.85	3	2,681	0.11%
2019/06/13	4	22.15	3	21.95	21.80	1	2,606	0.04%
2019/06/12	2	21.20	1	21.20	21.40	1	2,423	0.04%
2019/06/05	15	21.10	10	21.20	21.20	5	2,293	0.22%
2019/06/04	85	21.40	0	0.00	21.45	85	2,234	3.80%
2019/05/31	73	20.30	1	20.35	20.40	72	1,998	3.60%
2019/05/30	27	20.25	0	0.00	20.25	27	1,985	1.36%
2019/05/24	1	20.25	1	20.15	19.60	0	1,855	0.00%
2019/05/13	0	0.00	1	18.65	18.65	-1	1,664	-0.06%
2019/05/10	0	0.00	5	20.20	19.30	-5	1,624	-0.31%
2019/05/08	0	0.00	5	20.10	19.95	-5	1,494	-0.33%
2019/05/07	6	20.48	6	20.18	20.25	0	1,473	0.00%
2019/05/06	15	19.82	7	19.70	19.90	8	1,359	0.59%
2019/04/17	6	18.87	0	0.00	19.00	6	1,135	0.53%
2019/03/29	63	18.65	0	0.00	18.60	63	1,044	6.03%
2019/03/27	37.3	18.72	0	0.00	18.70	37.3	1,037	3.59%
2019/03/19	0	0.00	2	19.40	19.40	-2	1,057	-0.19%
2019/03/14	2	18.90	0	0.00	18.60	2	1,002	0.20%
2019/03/08	0	0.00	1	18.60	18.60	-1	1,022	-0.10%
2019/03/06	0.3	18.65	2	18.75	18.65	-1.8	1,035	-0.17%
2019/03/05	0	0.00	1	18.55	18.50	-1	1,017	-0.10%
2019/02/27	3	19.00	0	0.00	18.80	3	1,000	0.30%
2019/01/15	1	19.45	1	19.65	19.55	0	1,039	0.00%
2019/01/07	1	18.15	0	0.00	18.00	1	1,015	0.10%
2019/01/04	1	18.00	0	0.00	17.90	1	1,038	0.10%
2018/12/17	1	19.80	1	20.10	19.80	0	1,381	0.00%
2018/12/07	0	0.00	1	19.80	19.80	-1	1,377	-0.07%
2018/12/05	0	0.00	1	19.55	19.50	-1	1,377	-0.07%
2018/11/21	1	18.75	0	0.00	18.80	1	1,884	0.05%
2018/11/08	0	0.00	9	18.84	18.90	-9	1,905	-0.47%
2018/11/07	0	0.00	1	18.60	18.60	-1	1,895	-0.05%
2018/10/31	2	17.35	0	0.00	17.45	2	1,902	0.11%
2018/10/26	2	17.90	0	0.00	17.00	2	1,916	0.10%
2018/10/24	3	18.97	0	0.00	19.30	3	1,851	0.16%
2018/10/23	4	19.43	0	0.00	19.20	4	1,851	0.22%
2018/10/22	1	19.50	0	0.00	19.50	1	1,902	0.05%
2018/10/16	1	20.00	0	0.00	19.90	1	1,919	0.05%
2018/10/11	11	19.35	0	0.00	19.05	11	1,930	0.57%
2018/10/08	0	0.00	1	21.00	21.10	-1	1,855	-0.05%
2018/10/05	0	0.00	1	21.20	20.90	-1	1,859	-0.05%
2018/10/04	1	22.00	1	21.90	21.30	0	1,813	0.00%
2018/10/03	1	22.10	4.5	22.22	22.10	-3.5	1,801	-0.19%
2018/10/01	3	21.72	2	21.73	21.70	1	1,733	0.06%
2018/09/28	0	0.00	1	21.55	21.50	-1	1,743	-0.06%
2018/09/27	4	21.68	1	21.70	21.75	3	1,744	0.17%
2018/09/20	2	20.85	0	0.00	20.60	2	1,743	0.11%
2018/09/18	1	21.00	1	20.90	20.60	0	1,750	0.00%
2018/09/14	0	0.00	3	20.95	21.00	-3	1,785	-0.17%
2018/09/13	1	20.70	0	0.00	20.70	1	1,794	0.06%
2018/09/11	2	20.80	0	0.00	20.70	2	1,848	0.11%
2018/09/10	0	0.00	1	21.35	20.40	-1	1,876	-0.05%
2018/09/07	1	21.75	4	21.83	21.55	-3	2,132	-0.14%
2018/09/06	1	22.55	0	0.00	22.55	1	2,131	0.05%
2018/09/05	4	22.81	4	22.90	22.90	0	2,100	0.00%
2018/09/04	2	21.83	0	0.00	22.10	2	1,916	0.10%
2018/09/03	0	0.00	1	20.90	20.85	-1	1,851	-0.05%
2018/08/31	1	20.85	0	0.00	21.00	1	1,863	0.05%
2018/08/29	0	0.00	1	20.70	20.70	-1	1,914	-0.05%
2018/08/28	1	20.95	2	20.60	20.95	-1	1,963	-0.05%
2018/08/27	3	20.85	1	20.70	20.75	2	2,055	0.10%
2018/08/20	1	20.35	0	0.00	20.40	1	2,399	0.04%
2018/08/17	0	0.00	5	20.70	20.35	-5	2,417	-0.21%
2018/08/16	5	20.40	0	0.00	20.55	5	2,439	0.20%
2018/08/15	1	20.35	0	0.00	20.55	1	2,474	0.04%
2018/08/09	0	0.00	1	21.25	21.40	-1	3,189	-0.03%
2018/08/08	0	0.00	0.3	21.40	21.40	-0.3	3,237	-0.01%
2018/08/06	0	0.00	1	21.55	21.50	-1	3,341	-0.03%
2018/08/03	1	21.45	1	21.55	21.65	0	3,363	0.00%
2018/08/02	1	21.85	0	0.00	21.40	1	3,372	0.03%
2018/07/31	0	0.00	2	21.20	21.30	-2	3,341	-0.06%
2018/07/30	1	21.15	0	0.00	21.15	1	3,374	0.03%
2018/07/27	2	21.68	0	0.00	21.70	2	3,507	0.06%
2018/07/25	0	0.00	1	20.70	20.70	-1	3,543	-0.03%
2018/07/24	1	20.50	0	0.00	20.60	1	3,579	0.03%
2018/07/23	0.3	20.20	0	0.00	20.25	0.3	3,597	0.01%
2018/07/11	2	22.00	0	0.00	21.80	2	3,750	0.05%
2018/07/10	2	21.80	2	21.85	21.75	0	3,770	0.00%
2018/07/04	4	21.20	2	21.15	21.20	2	3,886	0.05%
2018/06/25	0	0.00	0.3	21.95	21.95	-0.3	3,983	-0.01%
2018/06/19	0	0.00	2	23.30	23.20	-2	4,089	-0.05%
2018/06/15	2	24.50	0	0.00	23.30	2	4,109	0.05%
2018/06/14	0	0.00	1	23.60	23.55	-1	3,840	-0.03%
2018/05/29	1	23.00	3	23.05	22.80	-2	4,869	-0.04%
2018/05/28	3	23.40	0	0.00	23.10	3	4,849	0.06%
2018/05/18	2	24.00	2	23.58	23.50	0	4,798	0.00%
2018/05/17	2	23.90	5	23.88	24.00	-3	4,747	-0.06%
2018/05/14	0.5	22.60	0	0.00	22.70	0.5	4,493	0.01%
2018/05/11	1	21.90	0	0.00	21.75	1	4,486	0.02%
2018/05/04	4	23.28	4	23.00	22.40	0	4,749	0.00%
2018/04/30	2	21.60	0	0.00	21.55	2	4,800	0.04%
2018/04/27	0.3	20.20	0	0.00	20.20	0.3	4,877	0.01%
2018/04/18	1	21.40	5	21.35	21.30	-4	5,416	-0.07%
2018/04/16	5	22.80	0	0.00	22.00	5	5,745	0.09%
2018/04/13	0	0.00	5	22.92	22.65	-5	5,892	-0.08%
2018/04/11	1	22.95	9	22.95	22.90	-8	6,442	-0.12%
2018/03/29	3	21.60	0	0.00	21.65	3	8,384	0.04%
2018/03/22	0	0.00	5	23.77	23.35	-5	8,495	-0.06%
2018/03/20	6	23.78	0	0.00	23.65	6	8,406	0.07%
2018/03/15	0	0.00	10	24.75	24.50	-10	8,416	-0.12%
2018/03/09	0	0.00	5	25.57	25.25	-5	8,241	-0.06%
2018/03/08	5	24.94	1	25.00	25.55	4	8,076	0.05%
2018/03/07	3	25.88	7.5	25.28	24.10	-4.5	7,887	-0.06%
2018/03/06	19	24.51	22	24.70	25.00	-3	7,555	-0.04%
2018/03/05	0	0.00	5	23.18	23.30	-5	7,214	-0.07%
2018/03/02	0	0.00	0.3	21.90	22.00	-0.3	7,038	0.00%
2018/03/01	0	0.00	4.4	22.05	21.55	-4.4	7,066	-0.06%
2018/02/27	0	0.00	10	21.75	21.65	-10	7,081	-0.14%
2018/02/23	15	22.68	2	22.53	22.60	13	7,427	0.18%
2018/02/22	3.6	21.79	1	22.15	21.75	2.6	7,604	0.03%
2018/02/21	0	0.00	5	21.75	21.90	-5	7,570	-0.07%
2018/02/12	0.7	20.20	0	0.00	20.15	0.7	7,530	0.01%
2018/02/09	5	19.55	0	0.00	20.20	5	7,500	0.07%
2018/02/08	0	0.00	2	21.25	21.35	-2	7,409	-0.03%
2018/02/02	4	23.00	0	0.00	23.05	4	7,178	0.06%
2018/01/31	6	22.13	6	22.50	22.45	0	7,059	0.00%
2018/01/25	22	24.51	11	24.41	24.20	11	6,743	0.16%
2018/01/23	35	24.78	3	25.25	24.00	32	6,549	0.49%
2018/01/22	4	24.55	0	0.00	24.65	4	6,448	0.06%
2018/01/19	0	0.00	2	23.00	23.25	-2	6,291	-0.03%
2018/01/16	4	24.23	0	0.00	24.10	4	6,093	0.07%
2018/01/12	0	0.00	2	24.50	24.30	-2	5,873	-0.03%
2018/01/11	3	24.28	2	24.33	24.40	1	5,785	0.02%
2018/01/10	3	25.75	0	0.00	25.40	3	5,614	0.05%
2018/01/09	0	0.00	1.9	24.37	25.00	-1.9	5,404	-0.03%
2018/01/08	4	24.26	90.2	26.29	24.15	-86.2	5,228	-1.65%
2018/01/05	0	0.00	0.1	23.85	24.00	-0.1	4,691	0.00%
2018/01/04	2	23.05	0.5	24.00	24.30	1.5	4,591	0.03%
2018/01/03	4	23.78	5	23.63	24.00	-1	4,367	-0.02%
2018/01/02	9	22.67	5	23.05	23.15	4	4,105	0.10%