光洋科 (1785)-群益金鼎-三民券商分點個股進出

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
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-三民券商分點個股進出

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-三民券商分點個股進出
群益金鼎-三民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	0.1	44.35	0	0.00	43.80	0.1	9,342	0.00%
2024/05/16	5	45.59	0.1	45.60	44.90	4.9	9,325	0.05%
2024/05/15	0	0.00	0.2	44.75	44.60	-0.2	9,491	0.00%
2024/05/14	0	0.00	1	44.05	44.00	-1	9,650	-0.01%
2024/05/10	1	43.00	1	42.90	42.95	0	9,582	0.00%
2024/05/08	5	43.76	14	44.27	44.45	-9	9,508	-0.09%
2024/05/03	6	44.05	55	45.19	43.40	-49	9,391	-0.52%
2024/05/02	63	44.41	0	0.00	44.70	63	9,343	0.67%
2024/04/29	0	0.00	1	44.40	45.00	-1	9,405	-0.01%
2024/04/26	2	44.55	0	0.00	44.40	2	9,390	0.02%
2024/04/25	0	0.00	3	44.40	44.40	-3	9,368	-0.03%
2024/04/24	2	45.18	1	45.00	45.10	1	9,332	0.01%
2024/04/22	1	44.55	1.1	44.84	44.20	-0.1	9,274	0.00%
2024/04/19	2.2	46.05	1.1	45.76	46.25	1.2	9,165	0.01%
2024/04/18	3	47.65	3	48.08	47.80	0	8,999	0.00%
2024/04/17	2	48.35	2	49.08	48.95	0	8,892	0.00%
2024/04/16	3.1	48.43	2	47.98	47.30	1.1	8,740	0.01%
2024/04/15	19.2	50.35	23.1	50.76	48.75	-3.9	8,511	-0.05%
2024/04/12	4	48.80	0.1	49.50	48.75	3.9	8,019	0.05%
2024/04/11	0.1	48.35	0.1	48.18	48.10	0	7,909	0.00%
2024/04/10	2.1	49.84	3.1	49.43	49.05	-1	7,808	-0.01%
2024/04/09	14	49.42	13.1	49.72	49.60	0.9	7,656	0.01%
2024/04/08	12.2	47.78	6	48.93	48.70	6.2	7,433	0.08%
2024/04/03	1	47.80	0	0.00	47.90	1	7,262	0.01%
2024/04/02	8	48.09	1	48.40	47.85	7	7,177	0.10%
2024/04/01	0.1	48.65	2	48.75	48.55	-1.9	7,064	-0.03%
2024/03/29	3.1	49.48	4	49.78	49.55	-0.9	6,895	-0.01%
2024/03/28	3	50.43	6	51.65	49.55	-3	6,529	-0.05%
2024/03/27	1	49.45	9.2	49.61	50.10	-8.2	5,985	-0.14%
2024/03/26	1	47.45	0	0.00	47.40	1	5,732	0.02%
2024/03/25	6.2	48.31	1	48.25	48.60	5.2	5,586	0.09%
2024/03/22	13.2	49.09	1	48.80	49.00	12.2	5,434	0.22%
2024/03/21	7	51.29	38.2	51.15	50.00	-31.2	5,201	-0.60%
2024/03/20	16.2	49.80	12.5	49.18	49.55	3.7	4,624	0.08%
2024/03/19	1	46.95	2	46.60	46.25	-1	3,990	-0.02%
2024/03/18	0	0.00	3.3	44.44	44.95	-3.3	3,809	-0.09%
2024/03/15	10	44.05	1	44.00	43.50	9	3,753	0.24%
2024/03/14	6	44.01	5	44.20	44.25	1	3,720	0.03%
2024/03/13	10	43.95	0.1	44.55	43.70	9.9	3,689	0.27%
2024/03/12	5	43.50	21	43.08	43.70	-16	3,626	-0.44%
2024/03/11	2	43.18	48	42.94	42.90	-46	3,608	-1.27%
2024/03/08	10.4	44.69	1	45.85	44.00	9.4	3,594	0.26%
2024/03/07	32.1	47.46	9	47.47	46.20	23.1	3,465	0.67%
2024/03/06	22	45.60	0.2	45.68	45.90	21.8	2,950	0.74%
2024/03/05	24	45.00	1	46.00	44.85	23	2,880	0.80%
2024/03/04	25	45.11	5.2	44.95	45.30	19.8	2,797	0.71%
2024/03/01	2	44.03	1	44.50	43.90	1	2,656	0.04%
2024/02/29	6	44.08	0.1	44.15	44.25	5.9	2,641	0.22%
2024/02/27	5.1	43.50	2	44.00	43.40	3.1	2,606	0.12%
2024/02/26	3	44.45	3.1	44.50	44.50	-0.1	2,614	0.00%
2024/02/23	1	42.70	0	0.00	42.65	1	2,586	0.04%
2024/02/22	12	43.71	6	44.30	43.35	6	2,538	0.24%
2024/02/21	4	44.33	3.9	44.50	44.50	0.1	2,499	0.00%
2024/02/20	1	43.35	0	0.00	43.50	1	2,392	0.04%
2024/02/19	8	43.46	1	43.85	43.35	7	2,339	0.30%
2024/02/16	8	44.43	24	44.24	44.15	-16	2,236	-0.72%
2024/02/15	1	42.15	20.1	41.28	42.15	-19.1	1,977	-0.97%
2024/02/05	0.1	39.05	0	0.00	39.00	0.1	1,781	0.01%
2024/02/02	1	39.10	0	0.00	39.05	1	1,805	0.06%
2024/02/01	2	39.45	2	39.40	39.40	0	1,815	0.00%
2024/01/31	2	39.50	4	39.70	39.45	-2	1,862	-0.11%
2024/01/30	4	39.39	0	0.00	39.40	4	1,904	0.21%
2024/01/29	4	40.65	2	40.28	40.05	2	2,053	0.10%
2024/01/24	0	0.00	17	40.24	40.05	-17	2,009	-0.85%
2024/01/23	0	0.00	21.2	39.68	39.85	-21.2	2,068	-1.03%
2024/01/22	0	0.00	1	38.95	38.75	-1	2,115	-0.05%
2024/01/19	0	0.00	0.3	37.78	38.05	-0.3	2,129	-0.01%
2024/01/17	3.3	37.31	0	0.00	37.10	3.3	2,362	0.14%
2024/01/12	0	0.00	1	38.05	37.95	-1	2,836	-0.04%
2024/01/08	0.1	38.30	0	0.00	38.05	0.1	2,972	0.00%
2024/01/03	6.1	38.50	0	0.00	38.65	6.1	3,031	0.20%
2023/12/29	0	0.00	1	39.20	38.85	-1	3,022	-0.03%
2023/12/27	3	39.00	0	0.00	38.90	3	3,000	0.10%
2023/12/22	5	39.02	0	0.00	38.85	5	2,995	0.17%
2023/12/21	11	39.07	0	0.00	39.00	11	2,986	0.37%
2023/12/19	1	39.10	0	0.00	39.10	1	2,985	0.03%
2023/12/18	4	39.76	0	0.00	39.40	4	2,978	0.13%
2023/12/15	1	40.30	18.1	40.25	40.10	-17.1	2,964	-0.58%
2023/12/13	5	39.60	1	39.65	39.75	4	2,957	0.14%
2023/12/12	5	39.45	1	39.50	39.45	4	2,955	0.14%
2023/12/08	5	39.05	7	39.23	39.00	-2	2,957	-0.07%
2023/12/07	4.1	39.42	0	0.00	39.10	4.1	2,936	0.14%
2023/12/06	10.1	39.58	1	39.35	39.35	9.1	2,924	0.31%
2023/12/05	16.2	40.31	12	39.80	39.90	4.2	2,901	0.14%
2023/12/04	1	41.30	2.1	40.98	41.25	-1.1	2,848	-0.04%
2023/12/01	0	0.00	0	40.30	40.10	0	2,772	0.00%
2023/11/30	2	40.45	2	40.53	40.50	0	2,767	0.00%
2023/11/29	2	40.30	0	0.00	40.30	2	2,772	0.07%
2023/11/28	0	0.00	2	40.38	40.40	-2	2,760	-0.07%
2023/11/27	2.1	40.13	0	0.00	39.90	2.1	2,788	0.08%
2023/11/24	5	41.00	0	0.00	40.70	5	2,759	0.18%
2023/11/23	5.2	41.56	6.5	41.76	40.85	-1.3	2,742	-0.05%
2023/11/22	10	40.89	1.1	41.20	41.15	8.9	2,657	0.33%
2023/11/21	0	0.00	5	40.65	40.50	-5	2,587	-0.19%
2023/11/20	4	40.48	3.3	40.38	40.55	0.7	2,567	0.03%
2023/11/17	0	0.00	0.1	40.00	40.05	-0.1	2,520	0.00%
2023/11/16	1	39.20	1	39.60	39.60	0	2,493	0.00%
2023/11/15	0	0.00	4	39.54	39.40	-4	2,486	-0.16%
2023/11/14	0	0.00	0.1	39.25	39.25	-0.1	2,516	0.00%
2023/11/13	6	38.44	0	0.00	38.40	6	2,500	0.24%
2023/11/10	5.3	38.21	1	38.50	38.10	4.3	2,487	0.17%
2023/11/09	5.1	39.02	3	39.00	39.05	2.1	2,462	0.09%
2023/11/08	2.1	39.53	2	39.40	39.35	0.1	2,489	0.00%
2023/11/07	2.1	40.00	21	40.39	40.05	-18.9	2,471	-0.76%
2023/11/06	4	40.33	49.4	40.55	40.80	-45.4	2,458	-1.85%
2023/11/02	0	0.00	4	39.34	39.10	-4	2,323	-0.17%
2023/11/01	0.2	38.98	0	0.00	39.25	0.2	2,389	0.01%
2023/10/31	14.2	40.23	6	39.80	39.10	8.2	2,725	0.30%
2023/10/30	3	40.53	3.4	40.41	40.80	-0.4	3,481	-0.01%
2023/10/27	10	39.71	4	39.93	39.40	6	3,366	0.18%
2023/10/26	7.1	39.83	7	40.04	40.00	0.1	3,376	0.00%
2023/10/25	12	40.34	40.2	40.50	40.20	-28.2	3,416	-0.83%
2023/10/24	0.1	39.25	3	39.60	39.20	-2.9	3,341	-0.09%
2023/10/23	4.2	39.91	5.4	39.86	39.70	-1.2	3,298	-0.04%
2023/10/20	4	39.79	6.4	40.17	39.65	-2.4	3,099	-0.08%
2023/10/18	25	38.41	2	38.90	38.05	23	2,917	0.79%
2023/10/16	3	38.83	2.3	38.67	38.40	0.7	2,903	0.02%
2023/10/13	4	38.11	1	38.20	38.20	3	2,875	0.10%
2023/10/12	2	38.10	2	37.95	38.05	0	2,888	0.00%
2023/10/06	0.2	37.05	0	0.00	37.25	0.2	2,887	0.01%
2023/10/05	3	37.12	1	37.15	37.05	2	2,936	0.07%
2023/09/27	6	36.06	0	0.00	35.95	6	3,379	0.18%
2023/09/20	5	37.25	0	0.00	37.20	5	3,509	0.14%
2023/09/19	0	0.00	12	37.89	37.65	-12	3,713	-0.32%
2023/09/18	10	38.00	0	0.00	37.85	10	3,821	0.26%
2023/09/15	5	37.80	0	0.00	37.75	5	3,803	0.13%
2023/09/14	25	37.78	2	37.78	37.75	23	3,806	0.60%
2023/09/13	15	37.40	0	0.00	37.60	15	3,804	0.39%
2023/09/05	0	0.00	1	37.50	37.65	-1	4,174	-0.02%
2023/09/04	0	0.00	2	37.45	37.60	-2	4,203	-0.05%
2023/08/31	0	0.00	4	36.60	37.50	-4	4,358	-0.09%
2023/08/28	0	0.00	4	35.83	36.30	-4	4,376	-0.09%
2023/08/18	0	0.00	0.1	36.35	35.60	-0.1	4,850	0.00%
2023/08/17	0	0.00	0.1	35.90	35.90	-0.1	4,859	0.00%
2023/08/14	1.2	35.58	1	35.45	35.00	0.2	4,906	0.00%
2023/08/11	2.1	36.18	0	0.00	36.40	2.1	4,859	0.04%
2023/08/09	2	37.30	0	0.00	37.15	2	4,791	0.04%
2023/08/08	3	37.42	3	37.43	37.75	0	4,765	0.00%
2023/08/07	13	37.27	3	37.52	37.55	10	4,735	0.21%
2023/08/04	14	37.42	21	37.97	37.25	-7	4,646	-0.15%
2023/08/02	28.1	41.08	13	40.96	41.35	15.1	4,297	0.35%
2023/07/31	0	0.00	2	37.65	37.60	-2	3,499	-0.06%
2023/07/28	3	38.10	0	0.00	37.80	3	3,457	0.09%
2023/07/27	0	0.00	3.1	36.40	38.20	-3.1	3,365	-0.09%
2023/07/26	0	0.00	3	36.30	36.15	-3	3,277	-0.09%
2023/07/25	2	35.70	2	36.08	36.15	0	3,276	0.00%
2023/07/24	2.1	35.87	0	0.00	35.60	2.1	3,270	0.06%
2023/07/21	3	36.78	3	36.75	36.60	0	3,243	0.00%
2023/07/17	0	0.00	0.1	39.15	39.10	-0.1	3,200	0.00%
2023/07/13	1	38.40	0	0.00	38.35	1	3,231	0.03%
2023/07/12	2	38.53	1	38.55	38.50	1	3,227	0.03%
2023/07/11	2.3	39.43	0	0.00	39.15	2.3	3,190	0.07%
2023/07/10	2	40.75	5.2	40.22	40.95	-3.2	3,058	-0.10%
2023/07/07	1	38.95	0	0.00	39.20	1	2,909	0.03%
2023/07/05	2	39.40	2	39.00	39.10	0	2,871	0.00%
2023/07/04	1	38.80	1	38.90	38.85	0	2,846	0.00%
2023/07/03	0	0.00	7	38.41	38.45	-7	2,860	-0.24%
2023/06/30	7	38.15	0	0.00	38.35	7	2,848	0.25%
2023/06/29	1	38.45	0	0.00	38.30	1	2,825	0.04%
2023/06/27	22	40.18	19.1	39.43	38.95	2.9	2,766	0.10%
2023/06/26	1	39.35	6.2	39.57	39.45	-5.2	2,568	-0.20%
2023/06/21	0	0.00	3	38.40	38.25	-3	2,470	-0.12%
2023/06/16	0	0.00	1	39.00	38.80	-1	2,542	-0.04%
2023/06/14	3	39.20	0	0.00	38.80	3	2,531	0.12%
2023/06/13	10	39.54	6.1	39.44	39.10	3.9	2,512	0.16%
2023/06/09	0.1	38.25	0	0.00	38.35	0.1	2,359	0.00%
2023/06/08	1	38.55	1	38.70	38.55	0	2,348	0.00%
2023/06/07	8	39.09	14.3	38.64	39.25	-6.3	2,324	-0.27%
2023/06/05	2	37.60	0	0.00	37.95	2	2,165	0.09%
2023/06/02	2	37.35	0	0.00	37.35	2	2,155	0.09%
2023/06/01	1	37.00	0	0.00	36.95	1	2,145	0.05%
2023/05/30	0	0.00	7	37.41	37.15	-7	2,121	-0.33%
2023/05/29	10	37.66	2	37.60	37.40	8	2,132	0.38%
2023/05/26	13.3	38.08	11	37.89	37.55	2.3	2,113	0.11%
2023/05/25	11	39.16	11	39.02	38.85	0	2,011	0.00%
2023/05/24	6	39.09	8.5	39.36	39.55	-2.5	1,899	-0.13%
2023/05/23	0	0.00	0.5	37.90	37.85	-0.5	1,676	-0.03%
2023/05/22	0	0.00	0.4	37.39	37.60	-0.4	1,632	-0.02%
2023/05/19	0	0.00	0.2	36.53	36.60	-0.2	1,581	-0.01%
2023/05/18	0	0.00	0.1	36.20	36.05	-0.1	1,573	-0.01%
2023/05/16	0	0.00	0.1	36.20	36.00	-0.1	1,586	-0.01%
2023/05/15	1	35.40	0.1	35.80	35.90	0.9	1,587	0.06%
2023/05/09	0.1	36.30	0.1	36.15	36.00	0	1,719	0.00%
2023/05/08	0.3	36.64	1	37.15	36.55	-0.7	1,752	-0.04%
2023/05/05	2.1	36.87	4.4	37.27	37.10	-2.3	1,907	-0.12%
2023/05/04	0	0.00	1	36.50	36.20	-1	2,045	-0.05%
2023/05/03	0	0.00	2	36.70	36.50	-2	2,083	-0.10%
2023/05/02	0	0.00	1.1	36.52	36.55	-1.1	2,100	-0.05%
2023/04/28	0	0.00	1.1	36.31	36.35	-1.1	2,106	-0.05%
2023/04/27	0	0.00	1.2	35.87	35.90	-1.2	2,099	-0.06%
2023/04/26	0	0.00	1.3	35.24	35.70	-1.3	2,092	-0.06%
2023/04/25	3	35.42	0.2	35.25	34.95	2.8	2,091	0.13%
2023/04/21	1	36.20	0	0.00	35.65	1	2,072	0.05%
2023/04/19	3.2	37.74	0	0.00	37.10	3.2	2,043	0.16%
2023/04/18	3	38.30	0.2	38.50	37.75	2.8	2,022	0.14%
2023/04/17	0	0.00	0.1	37.85	37.95	-0.1	1,985	-0.01%
2023/04/14	1	37.55	0	0.00	37.20	1	1,949	0.05%
2023/04/11	1	37.10	2.2	37.40	37.50	-1.2	1,903	-0.06%
2023/04/10	1	37.00	0	0.00	37.10	1	1,866	0.05%
2023/04/07	0	0.00	0.2	37.20	37.30	-0.2	1,861	-0.01%
2023/04/06	1	37.40	1	37.20	36.75	0	1,842	0.00%
2023/03/29	1	36.25	0.1	36.50	36.35	0.9	1,817	0.05%
2023/03/23	0	0.00	2	36.90	36.85	-2	1,803	-0.11%
2023/03/22	1	36.25	1	36.45	36.35	0	1,784	0.00%
2023/03/21	14	37.12	2	37.40	36.75	12	1,759	0.68%
2023/03/20	0	36.40	0	0.00	36.55	0	1,723	0.00%
2023/03/17	1	35.95	0	0.00	35.30	1	1,717	0.06%
2023/03/16	3	36.48	3	36.70	35.95	0	1,702	0.00%
2023/03/15	0	0.00	1	36.20	36.10	-1	1,682	-0.06%
2023/03/14	2	37.05	2	37.45	36.10	0	1,768	0.00%
2023/03/13	1	36.05	0	0.00	36.10	1	1,747	0.06%
2023/03/10	0.1	36.75	0	0.00	36.60	0.1	1,753	0.01%
2023/03/09	1	37.25	0	0.00	37.20	1	1,778	0.06%
2023/03/08	0	0.00	0.3	37.80	37.85	-0.3	1,784	-0.02%
2023/03/07	0	0.00	0.1	37.55	37.55	-0.1	1,773	-0.01%
2023/03/06	0	0.00	1	37.05	37.05	-1	1,774	-0.06%
2023/02/20	0	0.00	1	37.40	37.75	-1	2,196	-0.05%
2023/02/15	0.1	36.75	0	37.70	36.60	0.1	2,368	0.00%
2023/02/13	0	0.00	1	36.80	36.90	-1	2,358	-0.04%
2023/02/10	0	0.00	7	37.05	37.00	-7	2,397	-0.29%
2023/02/08	0	0.00	3.2	38.00	38.60	-3.2	2,348	-0.14%
2023/02/07	1.1	37.44	0	0.00	37.60	1.1	2,297	0.05%
2023/02/06	1	38.25	0	0.00	38.35	1	2,263	0.04%
2023/02/03	2	38.90	6	38.78	38.95	-4	2,222	-0.18%
2023/02/02	13	37.08	5	37.69	37.60	8	2,048	0.39%
2023/02/01	1	35.65	3.1	35.49	35.70	-2.1	1,844	-0.11%
2023/01/31	0	0.00	0.1	34.80	34.65	-0.1	1,806	-0.01%
2023/01/30	0	0.00	2	33.93	33.75	-2	1,779	-0.11%
2023/01/13	0	0.00	0.1	33.80	33.20	-0.1	1,776	-0.01%
2023/01/12	0	0.00	1.1	33.70	33.65	-1.1	1,767	-0.06%
2023/01/06	0	0.00	2	33.10	33.10	-2	1,765	-0.11%
2022/12/29	0	0.00	6.8	31.91	32.05	-6.8	1,776	-0.39%
2022/12/22	0	0.00	3.1	32.80	32.95	-3.1	1,857	-0.17%
2022/12/20	0.1	32.15	0	0.00	31.90	0.1	1,993	0.01%
2022/12/16	1	32.75	0	0.00	32.80	1	2,031	0.05%
2022/12/14	0	0.00	1	33.10	33.10	-1	2,032	-0.05%
2022/12/12	0	0.00	2	33.40	33.50	-2	2,078	-0.10%
2022/12/09	0	0.00	0.1	33.95	33.75	-0.1	2,199	0.00%
2022/12/08	3.1	33.05	2	33.15	33.20	1.1	2,177	0.05%
2022/12/07	2	34.00	0	0.00	33.65	2	2,169	0.09%
2022/12/06	0	0.00	3.1	35.05	34.45	-3.1	2,152	-0.14%
2022/12/05	3	34.95	0.1	34.65	35.25	2.9	2,061	0.14%
2022/12/01	0	0.00	0.1	34.30	34.10	-0.1	1,991	-0.01%
2022/11/30	0	0.00	0.2	33.60	33.90	-0.2	1,962	-0.01%
2022/11/25	0.1	33.80	0	0.00	33.25	0.1	1,943	0.01%
2022/11/24	1.1	33.99	0	0.00	33.80	1.1	1,934	0.06%
2022/11/23	0.1	34.45	1	35.00	34.30	-0.9	1,908	-0.05%
2022/11/18	7	34.13	5	33.40	33.40	2	1,786	0.11%
2022/11/16	8	34.56	3	34.77	35.00	5	1,701	0.29%
2022/11/15	2	34.45	2.5	33.54	34.45	-0.5	1,502	-0.03%
2022/11/14	0	0.00	2.2	31.24	31.35	-2.2	1,397	-0.16%
2022/11/09	0	0.00	1	30.45	30.20	-1	1,380	-0.07%
2022/11/08	0.1	30.20	0.5	30.60	29.95	-0.4	1,416	-0.03%
2022/11/03	3	28.95	0	0.00	29.10	3	1,411	0.21%
2022/11/02	0	0.00	0.3	28.93	29.05	-0.3	1,428	-0.02%
2022/11/01	0	0.00	0.1	28.35	28.25	-0.1	1,433	-0.01%
2022/10/26	2	27.63	0	0.00	27.10	2	1,520	0.13%
2022/10/25	1	27.75	18.5	27.85	27.75	-17.5	1,522	-1.15%
2022/10/17	1	28.80	0	0.00	28.80	1	1,544	0.06%
2022/10/13	1	28.40	2	28.05	27.70	-1	1,560	-0.06%
2022/10/11	0	0.00	1	29.75	29.60	-1	1,551	-0.06%
2022/10/05	0	0.00	2.2	31.43	31.15	-2.2	1,598	-0.14%
2022/10/04	1	30.85	0.3	30.70	30.90	0.7	1,645	0.04%
2022/09/29	0	0.00	0.3	29.70	29.60	-0.3	1,643	-0.02%
2022/09/28	5.3	30.48	6	30.23	29.30	-0.7	1,639	-0.04%
2022/09/27	1.3	32.90	0	0.00	32.50	1.3	1,522	0.09%
2022/09/26	1	33.85	0	0.00	32.90	1	1,518	0.07%
2022/09/23	1	35.10	0	0.00	35.05	1	1,523	0.07%
2022/09/21	1	35.75	0	0.00	35.60	1	1,526	0.07%
2022/09/20	1	36.00	0	0.00	36.25	1	1,535	0.07%
2022/09/19	2	36.88	4	36.63	36.25	-2	1,536	-0.13%
2022/09/16	3	38.15	1.5	38.76	38.05	1.5	1,501	0.10%
2022/09/13	1	36.80	0	0.00	36.80	1	1,425	0.07%
2022/09/05	1	37.50	0	0.00	36.95	1	1,552	0.06%
2022/09/02	0.1	38.05	0	0.00	37.60	0.1	1,568	0.01%
2022/08/23	0	0.00	0.3	38.00	37.90	-0.3	1,794	-0.02%
2022/08/22	0.2	38.60	0	0.00	38.30	0.2	1,819	0.01%
2022/08/19	0	0.00	0.1	39.60	39.15	-0.1	1,818	-0.01%
2022/08/16	0	0.00	2	38.80	38.70	-2	1,778	-0.11%
2022/08/15	1	38.90	4.3	38.88	39.05	-3.3	1,768	-0.19%
2022/08/11	0	0.00	1	37.10	37.10	-1	1,726	-0.06%
2022/08/09	0	0.00	1.2	36.98	37.55	-1.2	1,726	-0.07%
2022/08/08	0	0.00	0.2	36.50	36.75	-0.2	1,724	-0.01%
2022/08/05	10	35.80	10	35.90	35.95	0	1,727	0.00%
2022/08/04	0	0.00	1	34.45	35.40	-1	1,793	-0.06%
2022/08/03	1	35.75	0	0.00	35.40	1	1,834	0.05%
2022/08/01	1	36.80	0.3	37.60	37.60	0.7	1,861	0.04%
2022/07/29	4	37.15	1	37.25	37.10	3	1,873	0.16%
2022/07/27	0	0.00	0.2	37.90	37.70	-0.2	1,960	-0.01%
2022/07/26	2	39.15	0	0.00	39.00	2	1,979	0.10%
2022/07/25	0	0.00	1	39.15	39.35	-1	1,985	-0.05%
2022/07/22	11	39.60	10	39.05	39.00	1	2,005	0.05%
2022/07/20	10	39.15	10	38.95	38.65	0	2,067	0.00%
2022/07/18	20	39.10	21.1	39.04	38.90	-1.1	2,225	-0.05%
2022/07/15	13	38.34	11.3	38.30	38.45	1.7	2,254	0.08%
2022/07/14	0	0.00	0.1	38.05	37.95	-0.1	2,257	0.00%
2022/07/13	10	36.95	11.5	37.59	37.55	-1.5	2,260	-0.07%
2022/07/12	14.2	36.45	11	35.31	35.35	3.2	2,249	0.14%
2022/07/11	10	39.45	14	38.70	38.60	-4	2,244	-0.18%
2022/07/08	11	39.84	11	39.67	39.90	0	2,292	0.00%
2022/07/07	11	37.55	11	38.57	38.60	0	2,306	0.00%
2022/07/06	10	38.00	10	38.00	37.75	0	2,326	0.00%
2022/07/05	10	39.05	10	39.18	39.30	0	2,382	0.00%
2022/07/04	10	38.20	10	38.30	38.25	0	2,382	0.00%
2022/07/01	11	40.00	10	38.91	38.50	1	2,441	0.04%
2022/06/30	20	41.20	20	40.78	40.90	0	2,436	0.00%
2022/06/28	16	42.68	16	42.76	42.75	0	2,487	0.00%
2022/06/27	2	42.50	1	42.10	42.45	1	2,651	0.04%
2022/06/21	0	0.00	0.2	41.65	41.70	-0.2	2,757	-0.01%
2022/06/20	2.6	40.98	0	0.00	40.55	2.6	2,785	0.09%
2022/06/17	1	42.55	4	42.34	42.65	-3	2,810	-0.11%
2022/06/10	0	0.00	1	45.90	45.90	-1	2,807	-0.04%
2022/06/09	1	45.80	0	0.00	45.80	1	2,829	0.04%
2022/06/06	2	45.73	0	0.00	45.80	2	2,932	0.07%
2022/06/02	1	46.30	0	0.00	45.95	1	3,037	0.03%
2022/06/01	1	47.25	0	0.00	47.00	1	3,099	0.03%
2022/05/31	1	47.85	1	47.65	47.95	0	3,144	0.00%
2022/05/25	0	0.00	1	47.20	47.00	-1	3,471	-0.03%
2022/05/20	1	46.95	1	47.30	47.30	0	5,033	0.00%
2022/05/18	1	47.15	3	47.18	47.20	-2	5,367	-0.04%
2022/05/16	1	46.20	0	0.00	45.85	1	5,411	0.02%
2022/05/13	2	45.55	0	0.00	45.55	2	5,443	0.04%
2022/05/12	2	45.83	8	45.53	45.00	-6	5,589	-0.11%
2022/05/11	3	47.58	0	0.00	47.35	3	5,564	0.05%
2022/05/10	2	47.70	2	48.55	48.95	0	5,566	0.00%
2022/05/09	1	49.05	0	0.00	48.30	1	5,703	0.02%
2022/05/06	1	49.60	1	49.60	49.60	0	5,743	0.00%
2022/05/05	0	0.00	3	50.43	50.50	-3	5,803	-0.05%
2022/05/04	0	0.00	1	49.20	49.30	-1	5,755	-0.02%
2022/05/03	3	48.38	0	0.00	48.40	3	5,759	0.05%
2022/04/29	2	49.00	0	0.00	49.00	2	5,825	0.03%
2022/04/28	1	48.85	1	48.85	49.00	0	5,840	0.00%
2022/04/27	3	48.20	2	48.33	48.40	1	5,824	0.02%
2022/04/25	4	49.23	1	49.30	49.30	3	5,812	0.05%
2022/04/22	2	50.95	5	51.10	51.00	-3	5,753	-0.05%
2022/04/21	1	50.00	4	50.55	50.20	-3	5,684	-0.05%
2022/04/20	4	50.00	1	50.40	49.90	3	5,655	0.05%
2022/04/19	1	49.95	1	50.30	49.90	0	5,658	0.00%
2022/04/18	1	49.85	0	0.00	49.70	1	5,681	0.02%
2022/04/15	2	50.55	0	0.00	50.20	2	5,680	0.04%
2022/04/14	0	0.00	2	50.55	51.60	-2	5,704	-0.04%
2022/04/11	0	0.00	10	50.20	50.50	-10	5,866	-0.17%
2022/04/07	1	50.80	0	0.00	49.45	1	6,111	0.02%
2022/04/06	0	0.00	1	51.70	51.70	-1	6,120	-0.02%
2022/04/01	1	50.80	2	51.20	51.50	-1	6,117	-0.02%
2022/03/30	13	52.36	3	52.77	51.50	10	6,164	0.16%
2022/03/29	2	51.25	2	51.35	51.60	0	6,011	0.00%
2022/03/28	1	50.10	0	0.00	50.40	1	5,977	0.02%
2022/03/25	0	0.00	1	50.60	50.50	-1	6,080	-0.02%
2022/03/23	0	0.00	0.8	51.10	50.60	-0.8	6,072	-0.01%
2022/03/22	0	0.00	4	50.58	50.40	-4	6,054	-0.07%
2022/03/21	0.3	49.63	5	49.40	49.40	-4.7	6,000	-0.08%
2022/03/18	0	0.00	8	49.13	48.95	-8	6,044	-0.13%
2022/03/17	0	49.20	5	49.07	49.05	-5	6,112	-0.08%
2022/03/15	8.2	48.56	0	0.00	48.20	8.2	6,273	0.13%
2022/03/14	0	49.75	0	0.00	49.65	0	6,264	0.00%
2022/03/11	1.1	50.20	0	0.00	50.10	1.1	6,312	0.02%
2022/03/10	0	0.00	0.2	50.50	50.80	-0.2	6,351	0.00%
2022/03/09	4	48.58	2.2	49.00	49.25	1.8	6,374	0.03%
2022/03/08	8.6	48.60	1	49.35	47.65	7.6	6,453	0.12%
2022/03/07	2.3	49.98	1	49.95	49.80	1.3	6,689	0.02%
2022/03/04	1	51.70	1	52.00	51.30	0	6,628	0.00%
2022/03/03	0.1	51.20	0	0.00	51.00	0.1	6,647	0.00%
2022/03/02	0.2	51.20	0	0.00	51.10	0.2	6,808	0.00%
2022/03/01	4.1	51.24	0	0.00	51.20	4.1	6,827	0.06%
2022/02/25	2.2	51.88	11.1	52.15	51.80	-9	6,866	-0.13%
2022/02/24	29.1	53.47	33	53.38	50.90	-3.9	6,926	-0.06%
2022/02/23	5	53.70	21	53.41	52.90	-16	6,216	-0.26%
2022/02/22	16	52.47	6.3	53.25	53.40	9.7	6,018	0.16%
2022/02/21	5	52.56	10	52.12	53.00	-5	6,049	-0.08%
2022/02/18	2	51.20	2	50.85	50.70	0	5,974	0.00%
2022/02/17	0	0.00	3	51.00	50.60	-3	6,209	-0.05%
2022/02/16	1	51.10	0	0.00	50.90	1	6,871	0.01%
2022/02/15	0	0.00	2	51.30	51.20	-2	7,101	-0.03%
2022/02/14	6	51.68	4	51.33	50.90	2	7,280	0.03%
2022/02/11	0	0.00	3	51.83	51.90	-3	7,317	-0.04%
2022/02/10	3	51.57	3	51.47	51.70	0	7,522	0.00%
2022/02/09	2	51.55	19	51.25	51.80	-17	8,019	-0.21%
2022/02/08	1	50.80	5	50.44	50.30	-4	8,222	-0.05%
2022/02/07	0	0.00	6	48.68	49.70	-6	8,282	-0.07%
2022/01/26	3	46.95	1	47.35	46.90	2	8,426	0.02%
2022/01/25	0	0.00	1	46.85	46.85	-1	9,026	-0.01%
2022/01/24	7	47.04	1	46.95	46.95	6	9,842	0.06%
2022/01/21	3	48.97	1	48.85	48.80	2	9,837	0.02%
2022/01/19	5	49.98	4	49.59	49.55	1	9,938	0.01%
2022/01/18	3	49.65	3	50.40	49.90	0	10,025	0.00%
2022/01/14	1	49.10	0	0.00	49.10	1	10,226	0.01%
2022/01/13	0	0.00	0.1	49.45	49.45	-0.1	10,366	0.00%
2022/01/10	1	49.70	0	0.00	49.70	1	10,782	0.01%
2022/01/07	4	49.34	0	0.00	49.20	4	10,856	0.04%
2022/01/06	3	50.30	12	50.18	50.30	-9	10,853	-0.08%
2022/01/05	21	51.69	1	51.80	50.90	20	10,922	0.18%
2022/01/04	3.1	50.72	31	51.31	51.40	-27.9	11,045	-0.25%
2022/01/03	0	0.00	11	50.90	50.20	-11	11,158	-0.10%
2021/12/30	22	51.61	12	51.34	51.10	10	11,530	0.09%
2021/12/28	0	0.00	0.1	50.10	49.40	-0.1	11,758	0.00%
2021/12/27	6	50.17	11	50.09	49.90	-5	12,157	-0.04%
2021/12/24	3	49.52	2	49.50	49.40	1	12,265	0.01%
2021/12/23	0	0.00	5	49.80	49.85	-5	12,426	-0.04%
2021/12/22	1	49.70	0	0.00	49.55	1	12,547	0.01%
2021/12/21	11	50.25	9	50.79	50.20	2	12,615	0.02%
2021/12/20	2	49.05	0	0.00	49.10	2	12,605	0.02%
2021/12/17	3	48.30	0	0.00	48.30	3	12,742	0.02%
2021/12/14	4	48.76	5	48.61	48.70	-1	13,938	-0.01%
2021/12/13	6	48.87	1	48.45	49.60	5	14,296	0.03%
2021/12/10	13	49.12	2	49.00	49.00	11	14,595	0.08%
2021/12/09	0.1	50.30	2	50.20	50.30	-1.9	14,855	-0.01%
2021/12/07	15	50.00	5	50.00	50.00	10	14,954	0.07%
2021/12/06	0	0.00	1	50.50	50.60	-1	14,946	-0.01%
2021/12/03	3	49.80	10	50.10	50.00	-7	14,982	-0.05%
2021/12/02	8	50.54	2	49.85	49.75	6	15,039	0.04%
2021/12/01	15.1	51.72	10	50.97	50.80	5.1	15,171	0.03%
2021/11/30	2	49.20	0	0.00	49.05	2	14,883	0.01%
2021/11/29	1	48.70	6	48.20	48.50	-5	14,972	-0.03%
2021/11/26	12	49.52	23	49.03	49.10	-11	14,967	-0.07%
2021/11/25	37	50.86	0	0.00	50.60	37	14,927	0.25%
2021/11/24	6	50.72	9	50.70	50.80	-3	14,935	-0.02%
2021/11/23	11.7	51.69	8	51.96	51.40	3.7	15,077	0.02%
2021/11/22	13	54.57	2	54.00	53.80	11	14,934	0.07%
2021/11/19	2	52.95	6	53.43	53.50	-4	14,833	-0.03%
2021/11/18	7.4	53.31	30	54.26	52.90	-22.7	14,815	-0.15%
2021/11/17	10.1	56.57	10	56.64	56.20	0.1	14,505	0.00%
2021/11/16	5	56.48	17	55.75	55.70	-12	14,332	-0.08%
2021/11/15	8	57.80	18.2	57.36	56.70	-10.2	14,092	-0.07%
2021/11/12	1	53.99	9	53.60	54.10	-8	13,465	-0.06%
2021/11/11	0	0.00	2	53.25	53.00	-2	13,244	-0.02%
2021/11/10	9	51.90	4.4	52.04	52.30	4.6	13,098	0.04%
2021/11/09	10	50.73	33	50.58	51.40	-23	12,967	-0.18%
2021/11/08	30.1	52.20	9	50.89	51.00	21.1	12,736	0.17%
2021/11/05	8	54.23	13.9	54.39	54.70	-5.9	12,220	-0.05%
2021/11/04	10	52.93	2	53.10	53.00	8	11,885	0.07%
2021/11/03	9	53.13	4	53.53	52.70	5	11,861	0.04%
2021/11/02	35	54.45	14	54.08	52.80	21	11,705	0.18%
2021/11/01	35	52.59	18	53.61	55.00	17	11,120	0.15%
2021/10/29	2	50.55	2	50.15	50.00	0	10,330	0.00%
2021/10/28	5	50.38	2	50.25	50.10	3	10,288	0.03%
2021/10/27	1	50.50	3	50.23	50.60	-2	10,257	-0.02%
2021/10/26	5	50.60	4	50.40	50.40	1	10,279	0.01%
2021/10/25	5	50.98	0	0.00	51.00	5	10,236	0.05%
2021/10/22	0	0.00	2	52.10	52.10	-2	10,328	-0.02%
2021/10/21	4	51.93	5	51.40	51.20	-1	10,454	-0.01%
2021/10/20	7	52.33	14	52.32	52.50	-7	10,387	-0.07%
2021/10/19	1	51.10	2	51.75	51.70	-1	10,324	-0.01%
2021/10/18	5	51.20	2	51.60	51.40	3	10,469	0.03%
2021/10/15	2	50.15	1	50.00	49.95	1	10,771	0.01%
2021/10/14	2	49.40	4	49.63	49.40	-2	11,074	-0.02%
2021/10/13	1	49.85	8	49.76	49.20	-7	11,804	-0.06%
2021/10/12	1	50.70	1	50.30	49.85	0	12,045	0.00%
2021/10/08	4	52.03	4	52.55	51.60	0	12,565	0.00%
2021/10/07	21	52.01	7	52.36	52.70	14	13,491	0.10%
2021/10/06	5	51.70	13	52.01	52.20	-8	13,794	-0.06%
2021/10/05	0	0.00	14	49.80	51.30	-14	13,520	-0.10%
2021/10/04	19	50.95	17	51.47	49.90	2	13,468	0.01%
2021/10/01	7	51.37	7	50.77	50.00	0	13,222	0.00%
2021/09/30	1	51.20	8	50.73	51.20	-7	13,329	-0.05%
2021/09/29	6	49.07	6	49.39	49.00	0	13,692	0.00%
2021/09/28	1	50.80	6	50.60	50.50	-5	14,339	-0.03%
2021/09/27	1	50.70	0	0.00	51.10	1	14,280	0.01%
2021/09/24	3	51.13	1	50.50	51.00	2	14,231	0.01%
2021/09/23	6	50.60	4	51.43	50.30	2	14,114	0.01%
2021/09/22	3	50.22	0	0.00	49.90	3	13,911	0.02%
2021/09/17	17	52.54	27	52.46	51.50	-10	13,682	-0.07%
2021/09/16	23	51.59	13	51.63	51.90	10	13,032	0.08%
2021/09/15	61	51.66	56	51.08	51.00	5	12,655	0.04%
2021/09/14	9	50.49	31	50.81	51.80	-22	12,311	-0.18%
2021/09/13	20	49.85	4	50.16	49.80	16	11,977	0.13%
2021/09/10	3	48.90	9	49.26	49.20	-6	11,946	-0.05%
2021/09/08	0	0.00	4	48.46	47.30	-4	12,285	-0.03%
2021/09/07	7	50.10	6	49.60	49.15	1	12,480	0.01%
2021/09/06	29	50.27	17	50.15	49.50	12	12,502	0.10%
2021/09/03	2	48.80	0	0.00	48.65	2	12,276	0.02%
2021/09/02	0	0.00	3	48.67	48.60	-3	12,248	-0.02%
2021/09/01	3	49.85	10	49.69	49.90	-7	12,108	-0.06%
2021/08/31	4	49.60	8	48.99	49.80	-4	12,062	-0.03%
2021/08/30	10	48.96	1	48.80	48.60	9	11,971	0.08%
2021/08/27	5	48.47	16	48.53	48.45	-11	11,968	-0.09%
2021/08/26	13	47.62	3	47.70	47.55	10	11,751	0.09%
2021/08/25	3	47.50	1	48.00	47.95	2	11,751	0.02%
2021/08/24	3	47.50	1	47.65	47.05	2	11,737	0.02%
2021/08/20	0	0.00	2	45.75	45.65	-2	11,844	-0.02%
2021/08/19	0	0.00	16	45.58	45.65	-16	11,855	-0.13%
2021/08/18	1	45.60	0	0.00	45.70	1	11,853	0.01%
2021/08/17	0	0.00	4	45.33	44.95	-4	11,930	-0.03%
2021/08/13	0	0.00	2	45.40	45.40	-2	11,922	-0.02%
2021/08/11	0	0.00	7	46.10	46.10	-7	12,070	-0.06%
2021/08/09	0	0.00	2	46.80	46.25	-2	12,326	-0.02%
2021/08/06	7	48.47	4	47.98	48.00	3	12,349	0.02%
2021/08/04	3.1	48.49	0	0.00	47.80	3.1	12,774	0.02%
2021/08/03	0	0.00	1	47.70	47.85	-1	12,936	-0.01%
2021/08/02	2	47.50	1	47.60	47.90	1	12,989	0.01%
2021/07/30	4	47.83	0	0.00	47.00	4	13,079	0.03%
2021/07/29	2	47.33	0	0.00	47.65	2	13,135	0.02%
2021/07/27	7	49.56	2	51.35	48.60	5	13,399	0.04%
2021/07/26	1	51.40	31	51.48	51.00	-30	13,505	-0.22%
2021/07/23	31	51.49	3	51.37	51.20	28	13,593	0.21%
2021/07/22	7	50.89	6	51.11	50.30	1	13,704	0.01%
2021/07/21	10	52.97	147	53.96	50.70	-137	13,843	-0.99%	大賣/鉅額交易
2021/07/20	164	52.49	23	52.41	52.50	141	14,556	0.97%	大買/鉅額交易
2021/07/19	26	52.92	20	53.39	52.40	6	14,458	0.04%
2021/07/16	10	50.48	8	50.89	50.50	2	13,970	0.01%
2021/07/15	22	52.66	18	52.73	51.80	4	13,812	0.03%
2021/07/14	43	51.57	45.1	51.73	52.10	-2.1	13,442	-0.02%
2021/07/13	15	48.57	44	48.41	49.10	-29	12,527	-0.23%
2021/07/12	5	46.28	2	45.98	46.30	3	12,177	0.02%
2021/07/09	5	45.13	2	45.85	45.15	3	12,446	0.02%
2021/07/08	27	45.78	25.9	46.00	45.50	1.1	13,047	0.01%
2021/07/07	8	46.27	0.1	47.43	46.00	7.9	13,378	0.06%
2021/07/06	33	48.10	27	48.90	47.20	6	14,115	0.04%
2021/07/05	26	47.92	5.5	50.20	50.30	20.5	14,311	0.14%
2021/07/02	0	0.00	9	45.92	45.80	-9	15,458	-0.06%
2021/07/01	8	45.78	0	0.00	45.35	8	17,436	0.05%
2021/06/30	0.1	46.25	0	0.00	46.45	0.1	18,379	0.00%
2021/06/29	0	0.00	1	46.35	45.90	-1	18,480	-0.01%
2021/06/28	1	45.85	3	45.97	45.95	-2	18,515	-0.01%
2021/06/25	4	46.69	9	46.41	46.15	-5	18,577	-0.03%
2021/06/24	1	45.45	14	45.48	45.50	-13	18,572	-0.07%
2021/06/23	2	45.10	1	45.05	45.30	1	18,610	0.01%
2021/06/22	2	44.98	2	45.28	44.60	0	18,669	0.00%
2021/06/21	6	45.20	12	45.65	44.90	-6	18,667	-0.03%
2021/06/18	15	47.56	0	0.00	46.50	15	18,622	0.08%
2021/06/17	22	47.51	15	47.95	48.10	7	18,526	0.04%
2021/06/16	20	46.78	9	46.38	47.45	11	18,320	0.06%
2021/06/15	1	44.90	5	45.51	46.90	-4	18,204	-0.02%
2021/06/10	0	0.00	2	45.23	45.25	-2	18,112	-0.01%
2021/06/09	3	45.35	1	44.95	45.00	2	18,119	0.01%
2021/06/07	1	45.50	0	0.00	45.85	1	18,242	0.01%
2021/06/04	2	45.80	3	45.87	45.50	-1	18,284	-0.01%
2021/06/03	0	0.00	13	46.88	46.80	-13	18,230	-0.07%
2021/06/02	0	0.00	3	47.70	47.30	-3	18,235	-0.02%
2021/06/01	0	0.00	1	48.05	48.20	-1	18,217	-0.01%
2021/05/31	5	47.85	17	47.58	47.65	-12	18,211	-0.07%
2021/05/28	3	46.25	2	46.10	46.00	1	18,116	0.01%
2021/05/27	0	0.00	1	45.00	45.30	-1	18,180	-0.01%
2021/05/25	2	45.60	2	45.58	45.45	0	18,257	0.00%
2021/05/24	0	0.00	3	44.30	44.15	-3	18,254	-0.02%
2021/05/20	1	43.60	5	44.00	42.95	-4	18,656	-0.02%
2021/05/19	3	44.18	2	43.15	44.40	1	18,664	0.01%
2021/05/18	14	42.56	22.8	42.05	43.20	-8.8	18,690	-0.05%
2021/05/17	28.1	39.72	16	39.68	39.30	12.1	18,737	0.06%
2021/05/14	13	44.23	30	43.41	43.40	-17	18,621	-0.09%
2021/05/13	7	41.51	2	42.95	44.00	5	18,559	0.03%
2021/05/12	2	45.88	3	45.30	43.75	-1	18,474	-0.01%
2021/05/11	1	46.30	1	48.55	47.90	0	18,350	0.00%
2021/05/10	1	50.90	5	51.10	50.90	-4	18,357	-0.02%
2021/05/07	5	51.32	6	51.17	52.00	-1	18,398	-0.01%
2021/05/06	3	50.33	3	50.78	49.65	0	18,442	0.00%
2021/05/05	2	51.65	2	51.35	50.40	0	18,373	0.00%
2021/05/04	8	49.27	7	49.18	49.95	1	18,316	0.01%
2021/05/03	6	54.40	42	52.61	51.80	-36	18,112	-0.20%
2021/04/29	2	56.70	11	56.89	56.20	-9	17,895	-0.05%
2021/04/28	12	56.87	12	57.37	57.00	0	17,969	0.00%
2021/04/27	14	58.06	16	58.08	57.20	-2	17,973	-0.01%
2021/04/26	79	58.85	63	59.14	57.90	16	17,932	0.09%
2021/04/23	3	54.87	12	55.07	55.80	-9	17,023	-0.05%
2021/04/22	22	54.45	31	53.76	53.00	-9	17,246	-0.05%
2021/04/21	17	55.53	4	55.80	55.30	13	17,374	0.07%
2021/04/20	36	57.16	23	57.56	56.40	13	17,962	0.07%
2021/04/19	12	55.97	11	55.85	56.50	1	17,822	0.01%
2021/04/16	48	57.50	14.4	57.32	56.80	33.6	17,894	0.19%
2021/04/15	5	57.70	5	57.78	58.30	0	18,926	0.00%
2021/04/14	16	56.24	12.1	55.80	56.20	3.9	19,774	0.02%
2021/04/13	13.3	59.34	23.2	57.89	56.00	-9.9	19,127	-0.05%
2021/04/12	48.1	59.79	20.1	59.98	58.90	28	18,691	0.15%
2021/04/09	37	57.34	28	57.35	57.30	9	17,768	0.05%
2021/04/08	86.1	57.75	50.1	59.09	58.50	36	17,049	0.21%
2021/04/07	42	54.66	61	54.91	55.70	-19	15,209	-0.12%
2021/04/06	39	48.57	27.8	48.23	50.70	11.2	13,272	0.08%
2021/04/01	3	46.20	3	46.00	46.10	0	12,306	0.00%
2021/03/31	3	45.52	0	0.00	45.30	3	12,198	0.02%
2021/03/30	6	45.87	1	46.30	45.80	5	12,179	0.04%
2021/03/29	2	45.50	7	45.30	45.75	-5	12,107	-0.04%
2021/03/26	6	44.58	2.1	45.33	45.55	3.9	12,100	0.03%
2021/03/25	48.1	45.02	47	44.75	44.20	1.1	12,107	0.01%
2021/03/24	3	45.20	4	45.08	45.05	-1	12,108	-0.01%
2021/03/23	3	45.92	6	45.74	45.65	-3	12,143	-0.02%
2021/03/19	20	46.16	5	46.05	45.95	15	12,181	0.12%
2021/03/18	4	47.38	18.4	47.05	46.80	-14.4	12,178	-0.12%
2021/03/17	10	46.50	5	46.46	46.30	5	12,148	0.04%
2021/03/16	6	45.79	5	45.86	45.75	1	12,224	0.01%
2021/03/15	5	46.03	0	0.00	46.05	5	12,296	0.04%
2021/03/12	0	0.00	3.1	45.88	45.80	-3.1	12,346	-0.03%
2021/03/11	2	46.30	16	46.89	46.30	-14	12,673	-0.11%
2021/03/10	2	47.15	12	46.85	47.00	-10	12,736	-0.08%
2021/03/08	0.4	46.21	0	0.00	46.25	0.4	12,814	0.00%
2021/03/05	15.1	45.58	10	45.65	45.70	5.1	13,134	0.04%
2021/03/04	1	46.20	0	0.00	46.15	1	13,551	0.01%
2021/03/03	0	0.00	4	47.08	47.10	-4	13,606	-0.03%
2021/03/02	0.3	47.65	1	48.05	46.85	-0.7	13,607	-0.01%
2021/02/26	1	48.40	2	48.40	48.40	-1	13,529	-0.01%
2021/02/24	7.2	47.73	6	47.38	46.80	1.2	13,587	0.01%
2021/02/23	1.3	47.64	1	48.40	47.90	0.3	13,656	0.00%
2021/02/22	10.1	47.84	26.3	47.98	48.60	-16.2	13,745	-0.12%
2021/02/19	2.9	45.26	7.1	45.46	45.70	-4.3	14,229	-0.03%
2021/02/18	16	45.96	4	45.95	46.00	12	14,850	0.08%
2021/02/17	2.2	44.79	11	44.55	45.30	-8.8	14,789	-0.06%
2021/02/05	1	42.65	7.1	42.81	42.90	-6.1	14,707	-0.04%
2021/02/04	6	42.63	10	42.91	42.50	-4	14,995	-0.03%
2021/02/03	5	42.60	5.3	42.73	42.40	-0.3	15,043	0.00%
2021/02/02	4.9	43.10	5.6	43.07	43.20	-0.7	15,072	0.00%
2021/02/01	7	42.28	0	0.00	43.40	7	15,060	0.05%
2021/01/29	10	44.66	7	44.66	43.90	3	14,927	0.02%
2021/01/28	3	44.98	7	45.01	45.00	-4	14,845	-0.03%
2021/01/26	3.1	47.50	1	46.90	47.15	2.1	14,693	0.01%
2021/01/25	7.7	47.96	10	47.53	48.35	-2.3	14,641	-0.02%
2021/01/22	10	48.38	7	48.41	48.75	3	14,545	0.02%
2021/01/21	2	48.40	13	48.69	47.80	-11	14,489	-0.08%
2021/01/20	1.7	48.96	19	48.75	47.75	-17.3	14,271	-0.12%
2021/01/19	7	50.51	20.5	50.00	50.00	-13.5	14,077	-0.10%
2021/01/18	5	48.57	20	48.83	49.55	-15	13,862	-0.11%
2021/01/15	28	50.48	37	50.92	49.15	-9	13,762	-0.07%
2021/01/14	4.1	50.44	42	49.90	50.10	-37.9	13,352	-0.28%
2021/01/13	49	50.00	9	49.50	50.40	40	13,297	0.30%
2021/01/11	17	48.59	15	48.07	48.65	2	12,709	0.02%
2021/01/08	46	50.22	52.4	49.82	48.10	-6.4	12,518	-0.05%
2021/01/07	77.2	47.40	133	47.71	48.75	-55.8	11,205	-0.50%	大賣/
2021/01/06	0	0.00	1	43.85	44.35	-1	10,130	-0.01%
2021/01/05	0	0.00	8	44.61	44.90	-8	10,164	-0.08%
2021/01/04	6	44.68	0	0.00	45.20	6	10,236	0.06%
2020/12/30	1	43.40	0	0.00	43.50	1	10,447	0.01%
2020/12/29	1	44.85	12	44.47	44.35	-11	10,435	-0.11%
2020/12/28	4	44.63	0	0.00	44.50	4	10,393	0.04%
2020/12/25	1	45.40	3	44.97	44.85	-2	10,409	-0.02%
2020/12/24	1	44.85	0	0.00	45.00	1	10,430	0.01%
2020/12/23	2	44.10	1	43.85	43.85	1	10,466	0.01%
2020/12/22	0	0.00	8	44.69	43.75	-8	10,695	-0.07%
2020/12/21	0	0.00	1	44.75	44.90	-1	10,840	-0.01%
2020/12/18	5	43.63	4	44.66	44.45	1	10,865	0.01%
2020/12/17	6	43.43	5	44.40	43.40	1	10,947	0.01%
2020/12/16	6	44.18	1	44.55	44.20	5	11,040	0.05%
2020/12/15	3	44.02	1	44.20	43.55	2	11,443	0.02%
2020/12/14	1	44.70	2	45.00	44.90	-1	11,588	-0.01%
2020/12/11	5	45.02	12	45.28	45.60	-7	12,774	-0.05%
2020/12/10	8	45.80	21	45.69	45.80	-13	12,929	-0.10%
2020/12/09	14	47.09	6	47.66	46.90	8	13,201	0.06%
2020/12/08	6	47.12	2	46.90	46.80	4	13,662	0.03%
2020/12/07	18	47.26	12	47.28	47.50	6	14,401	0.04%
2020/12/04	7	47.59	11	47.40	47.60	-4	14,226	-0.03%
2020/12/03	1	46.70	10	46.65	46.60	-9	14,821	-0.06%
2020/12/02	9	47.14	9	47.18	47.00	0	14,954	0.00%
2020/12/01	4	48.64	20	48.21	47.90	-16	14,996	-0.11%
2020/11/30	2	47.75	27	47.77	47.50	-25	14,698	-0.17%
2020/11/27	9	46.36	13	46.31	46.60	-4	14,331	-0.03%
2020/11/26	1	45.90	0	0.00	45.95	1	14,300	0.01%
2020/11/25	2	45.15	2	45.48	45.35	0	14,366	0.00%
2020/11/24	7	45.31	31	45.34	45.05	-24	14,527	-0.17%
2020/11/23	0	0.00	3	45.97	46.00	-3	15,203	-0.02%
2020/11/20	3	45.85	8	46.23	45.90	-5	15,209	-0.03%
2020/11/19	7	46.93	7	47.15	46.80	0	15,140	0.00%
2020/11/18	58	47.48	40	48.00	46.55	18	15,155	0.12%
2020/11/17	10	46.78	37.8	46.63	47.25	-27.8	14,488	-0.19%
2020/11/16	23	45.03	20	44.97	44.90	3	14,093	0.02%
2020/11/13	5	45.11	2	44.90	45.15	3	14,087	0.02%
2020/11/12	12	46.34	9	46.09	45.65	3	14,095	0.02%
2020/11/11	3	44.97	2	44.90	45.20	1	13,869	0.01%
2020/11/10	9	44.38	1	45.15	44.20	8	13,909	0.06%
2020/11/09	5	44.70	13	45.10	44.70	-8	13,870	-0.06%
2020/11/06	1	43.70	2	44.00	43.70	-1	13,774	-0.01%
2020/11/05	31	43.56	23	43.62	43.60	8	13,815	0.06%
2020/11/04	1	43.50	13	43.36	44.00	-12	13,900	-0.09%
2020/11/03	0	0.00	3	42.80	42.75	-3	14,007	-0.02%
2020/11/02	3	41.87	0	0.00	42.35	3	14,218	0.02%
2020/10/30	6	43.30	0	0.00	42.75	6	14,296	0.04%
2020/10/29	6	43.30	5	43.80	43.80	1	14,494	0.01%
2020/10/28	3	44.37	0	0.00	44.15	3	14,865	0.02%
2020/10/27	1	44.35	0	0.00	44.40	1	14,978	0.01%
2020/10/26	2	45.53	1	46.00	45.10	1	15,208	0.01%
2020/10/23	0	0.00	8	45.92	45.60	-8	15,461	-0.05%
2020/10/22	16	45.37	11	45.29	45.20	5	15,881	0.03%
2020/10/21	9	46.22	7	46.09	45.25	2	16,590	0.01%
2020/10/20	9	45.44	16	45.90	45.00	-7	16,924	-0.04%
2020/10/19	1	44.15	3	44.63	45.00	-2	17,990	-0.01%
2020/10/16	3	43.38	2	44.30	43.20	1	18,492	0.01%
2020/10/15	4	44.65	4	45.05	44.60	0	18,748	0.00%
2020/10/14	6	45.03	8	45.11	45.20	-2	19,042	-0.01%
2020/10/13	2	44.23	6	44.32	44.10	-4	19,334	-0.02%
2020/10/12	13	45.08	1	44.15	44.20	12	19,647	0.06%
2020/10/08	9	44.74	38	44.36	44.40	-29	20,085	-0.14%
2020/10/07	1	43.20	0	0.00	43.30	1	20,792	0.00%
2020/10/06	1	43.10	8	43.20	43.05	-7	21,645	-0.03%
2020/10/05	10	42.33	12	42.15	42.15	-2	22,185	-0.01%
2020/09/30	0	0.00	2	42.08	42.45	-2	22,652	-0.01%
2020/09/29	3	41.90	0.2	42.30	41.90	2.8	23,236	0.01%
2020/09/28	3	42.32	1	42.05	42.15	2	24,542	0.01%
2020/09/25	6	41.75	0	0.00	41.10	6	25,757	0.02%
2020/09/24	38	42.07	13	42.69	41.50	25	26,543	0.09%
2020/09/23	12	43.88	4	43.63	43.60	8	27,294	0.03%
2020/09/22	22	44.13	1	43.95	44.05	21	28,013	0.07%
2020/09/21	33	45.92	6	46.20	45.05	27	28,112	0.10%
2020/09/18	18	45.80	13	45.57	45.60	5	28,313	0.02%
2020/09/17	2	44.93	0	0.00	44.85	2	28,397	0.01%
2020/09/16	49	46.12	39	47.98	44.80	10	28,682	0.03%
2020/09/15	8	45.32	46	45.23	45.60	-38	27,687	-0.14%
2020/09/14	8	44.81	14	44.99	45.35	-6	27,735	-0.02%
2020/09/11	75	45.02	37	44.46	43.55	38	27,740	0.14%
2020/09/10	18	44.47	55	44.87	45.20	-37	27,334	-0.14%
2020/09/09	12	42.66	20	42.88	43.10	-8	26,727	-0.03%
2020/09/08	50	42.77	43	43.63	42.00	7	26,769	0.03%
2020/09/07	9	41.61	2	41.73	41.10	7	26,467	0.03%
2020/09/04	2	40.30	2	39.98	40.70	0	26,733	0.00%
2020/09/03	5	40.40	1	40.00	40.00	4	26,980	0.01%
2020/09/02	5	40.70	0	0.00	40.70	5	27,512	0.02%
2020/09/01	0	0.00	1	40.20	41.45	-1	27,554	0.00%
2020/08/31	3	41.00	2	41.03	40.90	1	28,092	0.00%
2020/08/28	19	41.89	14	41.89	41.95	5	28,500	0.02%
2020/08/27	16	43.10	19	42.52	43.00	-3	28,745	-0.01%
2020/08/26	2	41.08	9	40.71	40.55	-7	28,009	-0.02%
2020/08/25	15	40.48	9	40.51	40.55	6	27,928	0.02%
2020/08/24	9	40.22	7	40.50	40.95	2	27,802	0.01%
2020/08/21	14	38.02	11	38.18	38.60	3	27,556	0.01%
2020/08/20	8	36.44	0	0.00	36.00	8	27,360	0.03%
2020/08/19	2	40.35	1	40.10	39.80	1	27,072	0.00%
2020/08/18	10	41.10	15	41.14	40.65	-5	26,969	-0.02%
2020/08/17	13	41.27	4	41.16	41.60	9	26,855	0.03%
2020/08/14	12	39.86	6	40.20	40.00	6	26,705	0.02%
2020/08/13	1	41.40	4	41.16	40.80	-3	26,553	-0.01%
2020/08/12	11	41.62	9.1	41.65	41.70	1.9	26,458	0.01%
2020/08/11	11	42.50	6	42.96	42.35	5	26,375	0.02%
2020/08/10	18	44.68	20	44.23	43.80	-2	26,238	-0.01%
2020/08/07	27	44.27	18	44.14	44.10	9	26,110	0.03%
2020/08/06	7	43.84	28	44.53	43.30	-21	25,941	-0.08%
2020/08/05	8	44.87	4	44.94	44.90	4	25,721	0.02%
2020/08/04	7	45.74	6	46.17	45.50	1	25,608	0.00%
2020/08/03	5	45.62	5	44.84	45.00	0	25,360	0.00%
2020/07/31	6	42.80	5	43.02	43.50	1	24,925	0.00%
2020/07/30	8	43.08	30	43.18	42.85	-22	24,777	-0.09%
2020/07/29	13	42.28	8	41.83	42.05	5	24,471	0.02%
2020/07/28	35	42.53	37	41.94	42.45	-2	24,103	-0.01%
2020/07/27	18.1	42.83	26	42.88	41.30	-7.9	23,559	-0.03%
2020/07/24	42	46.28	29	45.76	45.25	13	22,739	0.06%
2020/07/23	75	47.87	18	47.12	46.40	57	22,027	0.26%
2020/07/22	19	48.08	14	48.59	48.90	5	20,659	0.02%
2020/07/21	30	46.89	25	47.81	46.50	5	20,015	0.02%
2020/07/20	16	46.08	3	46.30	46.00	13	19,641	0.07%
2020/07/17	58	47.90	45	49.15	47.95	13	19,257	0.07%
2020/07/16	41	49.39	41	48.81	49.90	0	18,808	0.00%
2020/07/15	69	48.98	56	50.03	48.00	13	18,398	0.07%
2020/07/14	82	50.80	46	51.04	49.55	36	17,841	0.20%
2020/07/13	21	49.50	36	50.37	51.70	-15	16,851	-0.09%
2020/07/10	33	47.05	32	47.09	47.00	1	15,959	0.01%
2020/07/09	79	49.00	36.4	50.12	48.00	42.6	15,411	0.28%
2020/07/08	36	50.51	42	50.47	50.40	-6	14,907	-0.04%
2020/07/07	87	51.09	54	51.23	49.55	33	14,327	0.23%
2020/07/06	35	50.11	39.3	50.82	51.20	-4.3	12,979	-0.03%
2020/07/03	34	45.30	61	45.43	46.60	-27	11,693	-0.23%
2020/07/02	33	42.01	38	42.29	42.40	-5	10,655	-0.05%
2020/07/01	42	39.88	48	40.63	39.90	-6	9,688	-0.06%
2020/06/30	9	37.50	7	37.77	37.50	2	8,861	0.02%
2020/06/29	28	37.51	16	37.54	36.45	12	8,584	0.14%
2020/06/24	58	40.07	12	40.48	39.10	46	8,190	0.56%
2020/06/23	17	40.18	41	40.54	40.00	-24	7,657	-0.31%
2020/06/22	6	41.37	7	40.71	41.35	-1	7,114	-0.01%
2020/06/19	13	42.00	12	41.04	40.30	1	6,872	0.01%
2020/06/18	10	39.22	4	38.78	40.45	6	6,544	0.09%
2020/06/17	2	36.95	12	36.70	37.00	-10	6,123	-0.16%
2020/06/16	9	37.00	13.1	37.06	36.35	-4.1	5,960	-0.07%
2020/06/15	7	36.77	5	36.50	35.80	2	5,797	0.03%
2020/06/12	11	35.03	21	33.31	36.50	-10	5,526	-0.18%
2020/06/11	22.1	33.91	7	33.66	33.45	15.1	5,069	0.30%
2020/06/10	11	35.40	3	36.63	36.15	8	4,599	0.17%
2020/06/09	10	36.03	38	36.33	37.00	-28	4,236	-0.66%
2020/06/08	0	0.00	1	33.65	33.65	-1	3,662	-0.03%
2020/06/05	13	29.94	16.3	30.42	30.60	-3.3	3,512	-0.09%
2020/06/04	6	26.52	19	27.48	27.85	-13	2,890	-0.45%
2020/06/03	1	25.00	30	25.13	25.35	-29	2,383	-1.22%
2020/06/02	0	0.00	12	24.00	24.00	-12	1,930	-0.62%
2020/05/15	0	0.00	1	19.75	19.65	-1	1,909	-0.05%
2020/05/12	7	19.95	1	19.90	19.90	6	1,995	0.30%
2020/05/11	22	20.56	5	20.60	20.55	17	1,973	0.86%
2020/04/29	0	0.00	10	19.25	19.25	-10	1,902	-0.53%
2020/04/17	5	19.45	1	19.75	19.20	4	1,923	0.21%
2020/04/16	1	19.40	0	0.00	19.15	1	1,890	0.05%
2020/04/14	1	19.50	0	0.00	19.05	1	1,975	0.05%
2020/04/10	0	0.00	2	18.65	17.95	-2	2,033	-0.10%
2020/04/07	0	0.00	1	16.05	16.10	-1	1,993	-0.05%
2020/04/06	1	15.80	0	0.00	15.80	1	1,977	0.05%
2020/03/26	2	15.90	0	0.00	16.00	2	1,971	0.10%
2020/03/19	1	14.20	6	14.00	14.00	-5	1,871	-0.27%
2020/03/17	5	16.30	0	0.00	16.20	5	1,772	0.28%
2020/03/13	1	17.30	0	0.00	18.60	1	1,733	0.06%
2020/03/12	0	0.00	2	19.85	19.20	-2	1,659	-0.12%
2020/03/06	8	22.33	1	22.20	22.50	7	1,520	0.46%
2020/03/05	10	21.88	2	21.70	21.90	8	1,478	0.54%
2020/03/04	0	0.00	5	21.80	21.65	-5	1,472	-0.34%
2020/03/02	0	0.00	1	21.55	21.40	-1	1,455	-0.07%
2020/02/26	5	22.35	5	22.20	22.20	0	1,402	0.00%
2020/02/25	2	22.20	0	22.20	22.20	2	1,387	0.14%
2020/02/24	0	0.00	1	22.60	22.40	-1	1,389	-0.07%
2020/02/19	10	22.43	2	22.33	22.25	8	1,323	0.60%
2020/02/17	6	22.41	0	0.00	22.25	6	1,301	0.46%
2020/02/14	0	0.00	1	22.40	22.40	-1	1,243	-0.08%
2020/02/13	1	21.80	0	0.00	21.70	1	1,246	0.08%
2020/02/12	0	0.00	2	21.25	21.25	-2	1,261	-0.16%
2020/02/04	2	21.23	0	0.00	21.25	2	1,271	0.16%
2020/01/31	0	0.00	12	21.42	21.40	-12	1,224	-0.98%
2020/01/30	0	0.00	10	21.60	21.20	-10	1,220	-0.82%
2020/01/17	0	0.00	3	22.15	22.20	-3	1,180	-0.25%
2020/01/14	1	22.20	0	0.00	22.20	1	1,204	0.08%
2020/01/13	1	22.10	0	0.00	22.20	1	1,192	0.08%
2020/01/09	0	0.00	1	22.35	22.20	-1	1,189	-0.08%
2020/01/08	6	22.72	0	22.50	22.60	6	1,169	0.51%
2020/01/07	4	23.05	0	0.00	22.60	4	1,091	0.37%
2020/01/06	10	22.88	1	23.05	22.95	9	1,037	0.87%
2020/01/03	0	0.00	1	22.65	22.60	-1	948	-0.11%
2020/01/02	3	22.47	0	0.00	22.45	3	917	0.33%
2019/12/31	0	0.00	1	22.50	22.45	-1	893	-0.11%
2019/12/27	1	22.40	0	0.00	22.30	1	942	0.11%
2019/12/26	1	22.25	0	0.00	22.30	1	966	0.10%
2019/12/11	0	0.00	2	22.28	22.15	-2	1,409	-0.14%
2019/12/09	0	0.00	1	21.65	21.65	-1	1,421	-0.07%
2019/12/05	2	21.78	0	0.00	21.70	2	1,466	0.14%
2019/12/03	0	0.00	1	21.80	21.65	-1	1,500	-0.07%
2019/11/25	0	0.00	1	21.30	21.20	-1	1,594	-0.06%
2019/11/21	3	21.12	1	21.10	21.10	2	1,664	0.12%
2019/11/13	0	0.00	1	21.35	21.60	-1	1,723	-0.06%
2019/11/12	3	21.33	0	0.00	21.10	3	1,764	0.17%
2019/11/04	2	23.10	1	23.00	23.00	1	1,949	0.05%
2019/11/01	3	22.85	0	0.00	22.80	3	2,016	0.15%
2019/10/31	20	23.00	0	0.00	22.95	20	2,160	0.93%
2019/10/15	2	22.85	14	22.90	22.90	-12	2,756	-0.44%
2019/10/09	0	0.00	23.7	23.20	23.25	-23.7	2,756	-0.86%
2019/10/03	20	23.63	11	23.62	23.30	9	2,788	0.32%
2019/10/02	3	23.00	0	0.00	23.20	3	2,746	0.11%
2019/10/01	2	23.50	0	0.00	23.25	2	2,723	0.07%
2019/09/27	0	0.00	10	23.95	23.55	-10	2,716	-0.37%
2019/09/25	1	23.70	0	0.00	23.80	1	2,708	0.04%
2019/09/24	18	24.00	5	24.04	23.55	13	2,727	0.48%
2019/09/23	1	23.55	3	23.72	23.80	-2	2,627	-0.08%
2019/09/10	0	0.00	2	22.40	22.50	-2	2,694	-0.07%
2019/09/09	2	22.50	14	22.49	22.40	-12	2,713	-0.44%
2019/09/06	0	0.00	2	22.20	22.10	-2	2,706	-0.07%
2019/09/03	5	22.10	1	22.70	22.25	4	2,909	0.14%
2019/08/30	0.6	21.85	1	21.90	21.95	-0.4	2,969	-0.01%
2019/08/27	1	21.85	5	21.81	21.85	-4	3,275	-0.12%
2019/08/26	6	22.13	1	22.45	21.90	5	3,272	0.15%
2019/08/23	2	21.88	0	0.00	21.95	2	3,340	0.06%
2019/08/22	3	22.25	0	0.00	22.00	3	3,357	0.09%
2019/08/19	5	22.16	0	0.00	21.95	5	3,439	0.15%
2019/08/16	0	0.00	1	22.35	22.35	-1	3,474	-0.03%
2019/08/15	1	22.90	0	0.00	22.60	1	3,563	0.03%
2019/08/14	1	22.65	1	22.90	22.85	0	3,547	0.00%
2019/08/13	1	22.60	6	22.60	22.70	-5	3,515	-0.14%
2019/08/12	5	22.49	10	22.60	22.30	-5	3,470	-0.14%
2019/08/08	10	22.40	10	22.18	22.05	0	3,428	0.00%
2019/08/06	19	21.98	17	21.95	21.90	2	3,419	0.06%
2019/08/05	6	22.52	1	22.20	21.90	5	3,368	0.15%
2019/08/02	20	23.09	15	23.68	22.55	5	3,345	0.15%
2019/08/01	15	23.05	18	23.27	23.05	-3	3,261	-0.09%
2019/07/31	8	23.53	9	23.47	23.55	-1	3,224	-0.03%
2019/07/30	1	22.60	0	0.00	22.60	1	3,202	0.03%
2019/07/25	2	22.60	0	0.00	22.60	2	3,329	0.06%
2019/07/24	0	0.00	7	22.40	22.40	-7	3,310	-0.21%
2019/07/23	0	0.00	5	22.72	22.70	-5	3,285	-0.15%
2019/07/22	14	22.90	3	22.80	22.80	11	3,254	0.34%
2019/07/18	0	0.00	1	22.00	21.90	-1	3,066	-0.03%
2019/07/16	3	21.55	0	0.00	21.55	3	2,970	0.10%
2019/07/11	0	0.00	2	21.40	21.25	-2	2,997	-0.07%
2019/07/10	0	0.00	1	20.85	20.80	-1	2,961	-0.03%
2019/07/04	1	21.35	0	0.00	21.25	1	2,959	0.03%
2019/06/25	3	21.65	23	21.52	21.45	-20	2,804	-0.71%
2019/06/24	10	20.50	0	0.00	20.70	10	2,714	0.37%
2019/06/21	0	0.00	2	21.05	20.85	-2	2,681	-0.07%
2019/06/20	10	21.25	0	0.00	21.10	10	2,652	0.38%
2019/06/19	1	21.00	5	21.00	21.05	-4	2,643	-0.15%
2019/06/18	1	21.00	0	0.00	21.10	1	2,612	0.04%
2019/06/17	0	0.00	10	22.00	21.75	-10	2,570	-0.39%
2019/06/14	10	21.80	0	0.00	21.80	10	2,636	0.38%
2019/06/13	25	22.01	35	21.99	21.80	-10	2,606	-0.38%
2019/06/12	10	21.20	0	0.00	21.40	10	2,423	0.41%
2019/06/11	6	21.02	0	0.00	21.00	6	2,422	0.25%
2019/06/06	0	0.00	1	21.50	21.35	-1	2,336	-0.04%
2019/06/05	1	21.00	1	21.10	21.20	0	2,293	0.00%
2019/06/04	0	0.00	2	21.65	21.45	-2	2,234	-0.09%
2019/06/03	0	0.00	8	21.00	21.20	-8	2,113	-0.38%
2019/05/31	0	0.00	1	20.30	20.40	-1	1,998	-0.05%
2019/05/30	1	20.45	8	20.64	20.25	-7	1,985	-0.35%
2019/05/27	2	20.08	2	20.05	19.85	0	1,886	0.00%
2019/05/24	1	19.70	0	0.00	19.60	1	1,855	0.05%
2019/05/23	1	19.90	2	20.20	20.00	-1	1,847	-0.05%
2019/05/22	3	20.08	1	20.50	19.95	2	1,804	0.11%
2019/05/17	1	18.85	0	0.00	18.60	1	1,707	0.06%
2019/05/14	0	0.00	2	18.78	19.10	-2	1,688	-0.12%
2019/05/10	2	19.73	0	0.00	19.30	2	1,624	0.12%
2019/05/09	3	20.40	1	20.45	20.20	2	1,561	0.13%
2019/05/07	3	20.10	7	20.36	20.25	-4	1,473	-0.27%
2019/05/06	0	0.00	2	19.83	19.90	-2	1,359	-0.15%
2019/05/03	0	0.00	4	18.79	19.00	-4	1,204	-0.33%
2019/04/25	5	18.81	0	0.00	18.70	5	1,116	0.45%
2019/04/24	6	18.73	0	0.00	18.65	6	1,116	0.54%
2019/04/18	0	0.00	2	19.30	18.80	-2	1,170	-0.17%
2019/04/02	0	0.00	2	18.60	18.60	-2	1,060	-0.19%
2019/03/29	0	18.60	0	0.00	18.60	0	1,044	0.00%
2019/03/25	1	18.60	2	18.65	18.60	-1	1,069	-0.09%
2019/03/22	3.6	18.97	0	0.00	18.80	3.6	1,078	0.33%
2019/03/19	0	0.00	1	19.35	19.40	-1	1,057	-0.09%
2019/03/12	0	0.00	2	18.55	18.65	-2	1,012	-0.20%
2019/03/06	1	19.00	1	18.70	18.65	0	1,035	0.00%
2019/03/05	0	0.00	1	18.50	18.50	-1	1,017	-0.10%
2019/03/04	1	18.65	0	0.00	18.75	1	1,015	0.10%
2019/02/27	1	19.15	1	18.85	18.80	0	1,000	0.00%
2019/02/20	2	19.55	2	19.73	19.80	0	892	0.00%
2019/02/15	0	0.00	1	19.40	19.25	-1	854	-0.12%
2019/01/29	1	19.05	0	0.00	19.00	1	868	0.12%
2019/01/28	2	19.55	2	19.25	19.20	0	877	0.00%
2019/01/18	3	19.30	1	19.45	19.45	2	1,009	0.20%
2019/01/16	1	19.40	1	19.35	19.40	0	1,042	0.00%
2019/01/15	4	19.55	9	19.86	19.55	-5	1,039	-0.48%
2019/01/14	2	19.20	71	19.13	19.25	-69	1,004	-6.87%
2019/01/09	0	0.00	0.2	18.20	18.30	-0.2	988	-0.02%
2019/01/08	0	0.00	0.4	18.20	18.30	-0.4	1,000	-0.04%
2019/01/04	38	17.85	0	0.00	17.90	38	1,038	3.66%
2019/01/03	23	18.10	0	0.00	18.10	23	1,119	2.06%
2018/12/20	1	18.40	0	0.00	18.45	1	1,378	0.07%
2018/12/19	2	18.80	0	0.00	18.65	2	1,390	0.14%
2018/12/18	10	19.51	0	0.00	19.50	10	1,384	0.72%
2018/12/17	0	0.00	9	20.10	19.80	-9	1,381	-0.65%
2018/12/13	0	0.00	11	19.85	19.85	-11	1,384	-0.79%
2018/12/11	9	19.50	0	0.00	19.55	9	1,395	0.65%
2018/12/10	0	0.00	5	20.20	20.10	-5	1,395	-0.36%
2018/12/06	2	20.15	2	20.25	19.55	0	1,384	0.00%
2018/12/03	5	19.80	0	0.00	19.85	5	1,482	0.34%
2018/11/29	1	19.65	1	19.60	19.45	0	1,778	0.00%
2018/11/28	0	0.00	4	19.08	19.05	-4	1,849	-0.22%
2018/11/26	0	0.00	3	18.80	18.65	-3	1,876	-0.16%
2018/11/14	0	0.00	5	18.90	18.90	-5	1,885	-0.27%
2018/11/12	5	18.50	0	0.00	18.50	5	1,891	0.26%
2018/11/08	1	19.00	0	0.00	18.90	1	1,905	0.05%
2018/11/07	0	0.00	1	18.55	18.60	-1	1,895	-0.05%
2018/11/06	1	18.60	2	18.35	18.30	-1	1,917	-0.05%
2018/11/05	1	18.25	1	18.40	18.45	0	1,922	0.00%
2018/11/01	0	0.00	1	17.90	17.65	-1	1,907	-0.05%
2018/10/31	0	0.00	1	17.45	17.45	-1	1,902	-0.05%
2018/10/29	1	16.50	0	0.00	16.60	1	1,882	0.05%
2018/10/26	5	17.33	2	18.20	17.00	3	1,916	0.16%
2018/10/25	4	18.59	0	0.00	18.20	4	1,875	0.21%
2018/10/24	2	18.95	0	0.00	19.30	2	1,851	0.11%
2018/10/22	0	0.00	1	19.40	19.50	-1	1,902	-0.05%
2018/10/19	2	19.23	0	0.00	19.30	2	1,900	0.11%
2018/10/17	1	20.10	2	20.15	19.80	-1	1,893	-0.05%
2018/10/16	2	20.40	2	20.33	19.90	0	1,919	0.00%
2018/10/15	2	20.00	0	0.00	19.95	2	1,936	0.10%
2018/10/12	1	19.65	2	19.80	20.00	-1	1,932	-0.05%
2018/10/11	4	19.41	0	0.00	19.05	4	1,930	0.21%
2018/10/09	2	20.95	0	0.00	21.00	2	1,852	0.11%
2018/10/05	7	21.18	0	0.00	20.90	7	1,859	0.38%
2018/10/04	2	21.48	0	0.00	21.30	2	1,813	0.11%
2018/10/03	0	0.00	1	22.45	22.10	-1	1,801	-0.06%
2018/10/02	1	21.60	0	0.00	21.85	1	1,721	0.06%
2018/10/01	0	0.00	10	21.60	21.70	-10	1,733	-0.58%
2018/09/28	2	21.50	70	21.50	21.50	-68	1,743	-3.90%
2018/09/27	1	21.60	2	21.85	21.75	-1	1,744	-0.06%
2018/09/26	36	21.31	0	0.00	21.25	36	1,745	2.06%
2018/09/25	3	21.08	2	21.28	21.10	1	1,746	0.06%
2018/09/21	26	20.76	0	0.00	20.80	26	1,739	1.49%
2018/09/20	5	20.75	0	0.00	20.60	5	1,743	0.29%
2018/09/19	0	0.00	1	20.85	20.80	-1	1,740	-0.06%
2018/09/18	5	21.00	0	0.00	20.60	5	1,750	0.29%
2018/09/14	0	0.00	9	20.93	21.00	-9	1,785	-0.50%
2018/09/13	0	0.00	20	20.70	20.70	-20	1,794	-1.11%
2018/09/12	1	20.65	0	0.00	20.60	1	1,801	0.06%
2018/09/11	2	20.70	0	0.00	20.70	2	1,848	0.11%
2018/09/10	14	20.76	0	0.00	20.40	14	1,876	0.75%
2018/09/07	12	21.52	7	21.94	21.55	5	2,132	0.23%
2018/09/06	1	22.30	11	22.37	22.55	-10	2,131	-0.47%
2018/09/05	14	22.82	9	22.85	22.90	5	2,100	0.24%
2018/09/04	0	0.00	14	21.55	22.10	-14	1,916	-0.73%
2018/09/03	0	0.00	2	20.80	20.85	-2	1,851	-0.11%
2018/08/30	0	0.00	3	20.60	20.55	-3	1,881	-0.16%
2018/08/29	0	0.00	1	20.80	20.70	-1	1,914	-0.05%
2018/08/27	0	0.00	1	20.65	20.75	-1	2,055	-0.05%
2018/08/23	0	0.00	2	20.50	20.55	-2	2,261	-0.09%
2018/08/22	3	20.45	0	0.00	20.35	3	2,297	0.13%
2018/08/21	1	20.25	0	0.00	20.35	1	2,337	0.04%
2018/08/17	11	20.67	1	20.50	20.35	10	2,417	0.41%
2018/08/16	1	20.10	0	0.00	20.55	1	2,439	0.04%
2018/08/14	0	0.00	4	20.73	20.75	-4	2,591	-0.15%
2018/08/13	4	20.54	2	20.75	20.60	2	2,678	0.07%
2018/08/10	2	21.25	0	0.00	21.20	2	2,805	0.07%
2018/08/03	0	0.00	1	21.55	21.65	-1	3,363	-0.03%
2018/08/02	3	21.80	12	22.13	21.40	-9	3,372	-0.27%
2018/08/01	0	0.00	4	21.26	21.10	-4	3,328	-0.12%
2018/07/31	0	0.00	2	21.20	21.30	-2	3,341	-0.06%
2018/07/30	0	0.00	3	21.30	21.15	-3	3,374	-0.09%
2018/07/27	3	21.72	5	21.57	21.70	-2	3,507	-0.06%
2018/07/24	3	20.60	0	0.00	20.60	3	3,579	0.08%
2018/07/23	10	20.20	0	0.00	20.25	10	3,597	0.28%
2018/07/20	12	20.95	5	20.70	20.75	7	3,586	0.20%
2018/07/18	5	21.05	0	0.00	21.00	5	3,597	0.14%
2018/07/17	1	21.30	0	0.00	21.30	1	3,597	0.03%
2018/07/16	7	21.44	0	0.00	21.55	7	3,631	0.19%
2018/07/13	0	0.00	1	21.95	21.90	-1	3,682	-0.03%
2018/07/12	1	21.80	0	0.00	21.80	1	3,723	0.03%
2018/07/06	0	0.00	1	21.90	22.00	-1	3,832	-0.03%
2018/07/05	0	0.00	2	21.43	21.45	-2	3,885	-0.05%
2018/07/04	3	20.77	0	0.00	21.20	3	3,886	0.08%
2018/07/03	3	21.53	1	21.45	21.20	2	3,863	0.05%
2018/06/29	3	21.90	1	21.70	22.00	2	3,887	0.05%
2018/06/27	3	21.90	0	0.00	21.80	3	3,917	0.08%
2018/06/26	6	21.56	0	0.00	21.55	6	3,967	0.15%
2018/06/25	4	22.29	2	22.00	21.95	2	3,983	0.05%
2018/06/22	1	22.55	0.6	22.25	22.35	0.4	3,980	0.01%
2018/06/19	2	23.70	0	0.00	23.20	2	4,089	0.05%
2018/06/15	4	24.08	4	24.44	23.30	0	4,109	0.00%
2018/06/13	0	0.00	10	23.35	23.10	-10	3,829	-0.26%
2018/06/12	0	0.00	1	23.45	23.25	-1	3,865	-0.03%
2018/06/08	1	22.85	0	0.00	22.85	1	3,820	0.03%
2018/06/05	1	23.20	0	0.00	23.15	1	4,097	0.02%
2018/06/04	4	23.83	5	23.88	23.75	-1	4,243	-0.02%
2018/06/01	0	0.00	3	23.50	23.40	-3	4,513	-0.07%
2018/05/31	0.1	22.90	7	23.45	23.00	-6.9	4,763	-0.14%
2018/05/30	12	22.73	1	22.50	22.60	11	4,862	0.23%
2018/05/29	1	23.00	2	22.80	22.80	-1	4,869	-0.02%
2018/05/28	5	23.36	0	0.00	23.10	5	4,849	0.10%
2018/05/23	3	23.03	0	0.00	22.60	3	4,941	0.06%
2018/05/22	10	23.60	4	23.25	23.00	6	4,946	0.12%
2018/05/21	6	23.20	11	23.64	23.10	-5	4,860	-0.10%
2018/05/18	12	24.00	12	23.83	23.50	0	4,798	0.00%
2018/05/17	2	23.95	14	23.85	24.00	-12	4,747	-0.25%
2018/05/15	0	0.00	1	22.75	22.55	-1	4,409	-0.02%
2018/05/14	0	0.00	3	22.37	22.70	-3	4,493	-0.07%
2018/05/08	2	22.10	0	0.00	22.10	2	4,624	0.04%
2018/05/04	2	22.78	6	22.72	22.40	-4	4,749	-0.08%
2018/05/03	1	21.55	27	21.79	22.10	-26	4,685	-0.55%
2018/05/02	0	0.00	3	21.88	21.85	-3	4,773	-0.06%
2018/04/30	0	0.00	3	21.28	21.55	-3	4,800	-0.06%
2018/04/25	2	20.45	0	0.00	20.50	2	5,058	0.04%
2018/04/24	3	20.48	0	0.00	20.55	3	5,130	0.06%
2018/04/23	1	21.35	0	0.00	21.30	1	5,184	0.02%
2018/04/20	10	21.60	0	0.00	21.30	10	5,303	0.19%
2018/04/16	1	22.10	0	0.00	22.00	1	5,745	0.02%
2018/04/13	3	22.87	0	0.00	22.65	3	5,892	0.05%
2018/04/12	10	23.85	2	23.65	23.30	8	6,392	0.13%
2018/04/11	4	23.00	3	23.03	22.90	1	6,442	0.02%
2018/04/10	0	0.00	7	22.39	22.40	-7	6,593	-0.11%
2018/04/03	4	21.74	0	0.00	22.00	4	7,239	0.06%
2018/04/02	0	0.00	7	22.50	22.40	-7	7,410	-0.09%
2018/03/31	0	0.00	1	22.25	22.15	-1	7,969	-0.01%
2018/03/30	1	22.10	4	22.08	22.00	-3	8,196	-0.04%
2018/03/29	16	21.76	2	21.73	21.65	14	8,384	0.17%
2018/03/28	12	22.39	3	22.80	22.20	9	8,581	0.10%
2018/03/27	0	0.00	4	23.15	22.85	-4	8,554	-0.05%
2018/03/26	5	22.50	3	22.78	22.70	2	8,541	0.02%
2018/03/23	6	22.63	0	0.00	22.30	6	8,559	0.07%
2018/03/22	1	23.85	0	0.00	23.35	1	8,495	0.01%
2018/03/21	2	24.10	4	24.30	24.20	-2	8,472	-0.02%
2018/03/20	2	23.95	0	0.00	23.65	2	8,406	0.02%
2018/03/19	3	23.83	2	23.75	23.80	1	8,398	0.01%
2018/03/14	4	24.54	0	0.00	24.60	4	8,465	0.05%
2018/03/13	8	24.61	1	24.40	24.40	7	8,433	0.08%
2018/03/12	5	25.66	5	25.70	25.10	0	8,343	0.00%
2018/03/09	17	25.26	9	25.28	25.25	8	8,241	0.10%
2018/03/08	7.3	24.66	1	24.85	25.55	6.3	8,076	0.08%
2018/03/07	11	25.34	4	25.24	24.10	7	7,887	0.09%
2018/03/06	12	24.41	9	24.67	25.00	3	7,555	0.04%
2018/03/05	8	23.29	12	23.20	23.30	-4	7,214	-0.06%
2018/03/02	1	22.10	0	0.00	22.00	1	7,038	0.01%
2018/02/27	1	21.65	0	0.00	21.65	1	7,081	0.01%
2018/02/23	3	22.75	16	22.87	22.60	-13	7,427	-0.18%
2018/02/22	2	22.30	3	21.97	21.75	-1	7,604	-0.01%
2018/02/21	1	20.95	3	21.35	21.90	-2	7,570	-0.03%
2018/02/12	1	20.40	1	20.70	20.15	0	7,530	0.00%
2018/02/09	3	19.90	2	20.33	20.20	1	7,500	0.01%
2018/02/08	2	21.35	0	0.00	21.35	2	7,409	0.03%
2018/02/07	3	21.85	3	22.12	21.10	0	7,368	0.00%
2018/02/06	11	21.01	16	21.44	21.10	-5	7,317	-0.07%
2018/02/05	1	22.70	1	22.75	23.00	0	7,230	0.00%
2018/02/02	1	23.00	39	22.80	23.05	-38	7,178	-0.53%
2018/02/01	3	22.32	4	22.49	22.00	-1	7,106	-0.01%
2018/01/31	6	22.08	9	22.16	22.45	-3	7,059	-0.04%
2018/01/30	23	22.09	7	22.49	21.90	16	6,979	0.23%
2018/01/29	11	23.13	4	23.31	23.35	7	6,871	0.10%
2018/01/26	3	24.02	8	23.85	23.50	-5	6,808	-0.07%
2018/01/25	22	24.49	25	24.75	24.20	-3	6,743	-0.04%
2018/01/24	5	23.44	5	24.22	24.00	0	6,615	0.00%
2018/01/23	0	0.00	2.9	24.69	24.00	-2.9	6,549	-0.04%
2018/01/22	1	24.60	40.3	24.34	24.65	-39.3	6,448	-0.61%
2018/01/19	7	23.25	13	23.30	23.25	-6	6,291	-0.10%
2018/01/18	10	23.44	12	23.39	23.20	-2	6,251	-0.03%
2018/01/17	10.1	23.67	16	23.67	23.60	-5.9	6,174	-0.10%
2018/01/16	15	24.34	5	24.61	24.10	10	6,093	0.16%
2018/01/15	20	24.27	22	23.77	24.10	-2	5,959	-0.03%
2018/01/12	11.3	24.62	18	24.56	24.30	-6.7	5,873	-0.11%
2018/01/11	19	24.43	16	24.47	24.40	3	5,785	0.05%
2018/01/10	17	25.22	5	25.46	25.40	12	5,614	0.21%
2018/01/09	22	24.15	15	24.58	25.00	7	5,404	0.13%
2018/01/08	35	25.35	32	25.45	24.15	3	5,228	0.06%
2018/01/05	1	23.85	8.4	24.06	24.00	-7.4	4,691	-0.16%
2018/01/04	11	23.76	4	24.29	24.30	7	4,591	0.15%
2018/01/03	14	23.81	8	23.83	24.00	6	4,367	0.14%
2018/01/02	9	21.73	32.8	22.51	23.15	-23.8	4,105	-0.58%