光洋科 (1785)-華南永昌-中正券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
46.95
漲跌
▲2.45
漲幅
+5.51%
成交量
21,179張
產業
上櫃其他電子類股
751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－華南永昌-中正券商分點個股進出

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

華南永昌-中正券商分點個股進出
華南永昌-中正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
2024/05/21	85	46.81	5	46.40	46.95	80	9,706	0.82%
2024/05/20	2	44.58	0	0.00	44.50	2	9,498	0.02%
2024/05/17	61	44.25	0	0.00	43.80	61	9,342	0.65%
2024/05/16	6	45.20	53	45.40	44.90	-47	9,325	-0.50%
2024/05/15	51.3	44.80	5	44.74	44.60	46.3	9,491	0.49%
2024/05/14	1	44.15	0	0.00	44.00	1	9,650	0.01%
2024/05/13	1	44.20	0	0.00	44.20	1	9,630	0.01%
2024/05/09	0	44.20	0	0.00	43.00	0	9,551	0.00%
2024/05/08	2	43.45	0	0.00	44.45	2	9,508	0.02%
2024/05/06	2	42.85	4	43.25	43.15	-2	9,433	-0.02%
2024/05/03	1	44.60	0	0.00	43.40	1	9,391	0.01%
2024/04/29	1	45.00	0	0.00	45.00	1	9,405	0.01%
2024/04/26	4	44.76	0	0.00	44.40	4	9,390	0.04%
2024/04/25	5	44.56	2	44.50	44.40	3	9,368	0.03%
2024/04/24	3	45.30	0	0.00	45.10	3	9,332	0.03%
2024/04/22	2	44.84	0	0.00	44.20	2	9,274	0.02%
2024/04/19	9	46.07	29	46.10	46.25	-20	9,165	-0.22%
2024/04/18	1	47.66	1	48.20	47.80	0	8,999	0.00%
2024/04/17	5	48.80	5	48.84	48.95	0	8,892	0.00%
2024/04/16	4	49.42	5	48.11	47.30	-1	8,740	-0.01%
2024/04/15	14	50.00	12	50.26	48.75	2	8,511	0.02%
2024/04/12	0	0.00	53	48.63	48.75	-53	8,019	-0.66%
2024/04/11	2	47.90	0	0.00	48.10	2	7,909	0.03%
2024/04/10	25	49.40	127.1	50.04	49.05	-102.1	7,808	-1.31%	大賣/鉅額交易
2024/04/09	155	49.63	69	49.57	49.60	86	7,656	1.12%	大買/
2024/04/08	363	48.09	364	48.31	48.70	-1	7,433	-0.01%	大買/大賣/
2024/04/03	9	47.42	2	47.80	47.90	7	7,262	0.10%
2024/04/02	4	48.28	0	0.00	47.85	4	7,177	0.06%
2024/04/01	17	49.01	13	48.52	48.55	4	7,064	0.06%
2024/03/29	40	49.23	8	49.56	49.55	32	6,895	0.46%
2024/03/28	45	51.44	27	50.56	49.55	18	6,529	0.28%
2024/03/27	20	50.28	31	49.34	50.10	-11	5,985	-0.18%
2024/03/26	5	47.66	10	48.75	47.40	-5	5,732	-0.09%
2024/03/25	21	48.60	0	0.00	48.60	21	5,586	0.38%
2024/03/22	14	49.38	3	49.48	49.00	11	5,434	0.20%
2024/03/21	19	51.20	35.1	50.97	50.00	-16.1	5,201	-0.31%
2024/03/20	11	49.11	321	49.71	49.55	-310	4,624	-6.70%	大賣/鉅額交易
2024/03/19	82	46.09	7	46.44	46.25	75	3,990	1.88%
2024/03/18	47	44.65	0	0.00	44.95	47	3,809	1.23%
2024/03/15	0	0.00	0	44.05	43.50	0	3,753	0.00%
2024/03/14	318	43.76	7	43.10	44.25	311	3,720	8.36%	大買/鉅額交易
2024/03/13	40	44.13	0	43.65	43.70	40	3,689	1.08%
2024/03/12	1	43.30	2	43.50	43.70	-1	3,626	-0.03%
2024/03/11	10	43.33	0	43.25	42.90	10	3,608	0.28%
2024/03/08	51	44.46	25	44.56	44.00	26	3,594	0.72%
2024/03/07	126	47.25	37.2	46.85	46.20	88.8	3,465	2.56%	大買/
2024/03/06	8	45.05	2	45.60	45.90	6	2,950	0.20%
2024/03/05	13	44.89	5	45.85	44.85	8	2,880	0.28%
2024/03/04	58	45.36	8	45.23	45.30	50	2,797	1.79%
2024/03/01	1	44.10	2	44.17	43.90	-1	2,656	-0.04%
2024/02/29	5	43.70	2	44.13	44.25	3	2,641	0.11%
2024/02/27	2	43.85	0	0.00	43.40	2	2,606	0.08%
2024/02/26	0	0.00	8	44.51	44.50	-8	2,614	-0.31%
2024/02/23	1	43.00	2.6	43.06	42.65	-1.6	2,586	-0.06%
2024/02/22	1	43.30	0	0.00	43.35	1	2,538	0.04%
2024/02/21	2	44.30	0	44.45	44.50	2	2,499	0.08%
2024/02/20	2	43.20	1	43.55	43.50	1	2,392	0.04%
2024/02/19	3	43.57	1	43.45	43.35	2	2,339	0.09%
2024/02/16	7	44.19	4.2	43.94	44.15	2.8	2,236	0.12%
2024/02/15	1	42.25	9.1	41.31	42.15	-8.1	1,977	-0.41%
2024/02/05	0	0.00	0.3	39.00	39.00	-0.3	1,781	-0.02%
2024/02/01	28	39.45	0	0.00	39.40	28	1,815	1.54%
2024/01/31	2	39.50	0	0.00	39.45	2	1,862	0.11%
2024/01/30	8	39.82	0	0.00	39.40	8	1,904	0.42%
2024/01/29	7	40.14	1	40.90	40.05	6	2,053	0.29%
2024/01/26	0	0.00	4	39.75	40.20	-4	2,018	-0.20%
2024/01/25	1	39.90	1	39.85	39.75	0	2,014	0.00%
2024/01/24	4	40.24	0	0.00	40.05	4	2,009	0.20%
2024/01/23	24	39.53	4	39.83	39.85	20	2,068	0.97%
2024/01/22	60	38.97	0	0.00	38.75	60	2,115	2.84%
2024/01/19	1	37.85	0	0.00	38.05	1	2,129	0.05%
2024/01/11	1	38.25	0	0.00	38.25	1	2,863	0.03%
2024/01/02	0	0.00	1	38.85	38.80	-1	3,019	-0.03%
2023/12/26	0.1	39.00	0	0.00	39.00	0.1	2,994	0.00%
2023/12/19	0	0.00	20	39.13	39.10	-20	2,985	-0.67%
2023/12/18	20	40.15	0	0.00	39.40	20	2,978	0.67%
2023/12/13	0.1	39.65	0	0.00	39.75	0.1	2,957	0.00%
2023/12/08	0	0.00	3	39.05	39.00	-3	2,957	-0.10%
2023/12/05	1	40.24	1	40.45	39.90	0	2,901	0.00%
2023/12/04	5	41.20	5	41.27	41.25	0	2,848	0.00%
2023/11/30	0	0.00	10	40.50	40.50	-10	2,767	-0.36%
2023/11/27	0	40.60	0	0.00	39.90	0	2,788	0.00%
2023/11/24	1	41.15	1	40.95	40.70	0	2,759	0.00%
2023/11/23	1	41.05	1	41.22	40.85	0	2,742	0.00%
2023/11/22	5	40.85	6	41.16	41.15	-1	2,657	-0.04%
2023/11/21	1	40.55	0	0.00	40.50	1	2,587	0.04%
2023/11/20	0	0.00	9	40.40	40.55	-9	2,567	-0.35%
2023/11/17	0	0.00	8	40.15	40.05	-8	2,520	-0.32%
2023/11/16	0	0.00	6	39.64	39.60	-6	2,493	-0.24%
2023/11/15	2	39.35	6	39.43	39.40	-4	2,486	-0.16%
2023/11/14	11.1	39.19	6	39.29	39.25	5	2,516	0.20%
2023/11/10	3	38.40	0	0.00	38.10	3	2,487	0.12%
2023/11/09	0	0.00	1	39.10	39.05	-1	2,462	-0.04%
2023/11/08	5	39.25	1	40.15	39.35	4	2,489	0.16%
2023/11/07	2	40.42	1	40.05	40.05	1	2,471	0.04%
2023/11/06	11	40.75	17	40.88	40.80	-6	2,458	-0.24%
2023/11/03	2	39.10	4	39.53	39.45	-2	2,315	-0.09%
2023/11/01	1	38.90	0	0.00	39.25	1	2,389	0.04%
2023/10/31	5	39.73	0	0.00	39.10	5	2,725	0.18%
2023/10/30	5	40.20	37	40.22	40.80	-32	3,481	-0.92%
2023/10/27	0	0.00	1	39.40	39.40	-1	3,366	-0.03%
2023/10/26	2	40.00	2	39.80	40.00	0	3,376	0.00%
2023/10/25	34.1	40.49	0	40.40	40.20	34	3,416	1.00%
2023/10/23	14	39.75	0	0.00	39.70	14	3,298	0.42%
2023/10/20	3	39.57	8	39.88	39.65	-5	3,099	-0.16%
2023/10/19	0	0.00	2	38.43	38.80	-2	2,914	-0.07%
2023/10/18	1	38.20	0	0.00	38.05	1	2,917	0.03%
2023/10/17	0	0.00	1	38.95	38.60	-1	2,897	-0.03%
2023/10/16	10	38.61	9.4	38.94	38.40	0.6	2,903	0.02%
2023/10/13	3	38.13	0	0.00	38.20	3	2,875	0.10%
2023/10/12	0.4	38.00	6	37.59	38.05	-5.6	2,888	-0.19%
2023/10/11	12	37.76	3	37.65	37.40	9	2,880	0.31%
2023/09/28	0	0.00	1	36.40	36.45	-1	3,331	-0.03%
2023/09/27	1	35.95	0	0.00	35.95	1	3,379	0.03%
2023/09/25	0	36.90	0	0.00	36.85	0	3,416	0.00%
2023/09/15	0	0.00	0.6	37.75	37.75	-0.6	3,803	-0.02%
2023/09/14	0.6	37.83	0	0.00	37.75	0.6	3,806	0.02%
2023/09/12	0	0.00	0.3	37.05	37.20	-0.3	3,819	-0.01%
2023/09/06	0	0.00	3	37.50	37.15	-3	4,156	-0.07%
2023/09/04	0	0.00	2	37.60	37.60	-2	4,203	-0.05%
2023/08/25	0	36.25	0	0.00	36.30	0	4,386	0.00%
2023/08/24	0	0.00	1	35.95	36.00	-1	4,386	-0.02%
2023/08/23	0	0.00	4	35.55	35.65	-4	4,403	-0.09%
2023/08/21	0	0.00	1	35.60	35.45	-1	4,624	-0.02%
2023/08/18	1	35.90	0	0.00	35.60	1	4,850	0.02%
2023/08/16	1	34.90	1	35.30	35.15	0	4,911	0.00%
2023/08/15	0	0.00	1	35.60	35.50	-1	4,916	-0.02%
2023/08/14	1	35.70	0	0.00	35.00	1	4,906	0.02%
2023/08/10	0	0.00	1	37.60	37.10	-1	4,828	-0.02%
2023/08/09	2	37.30	0	37.35	37.15	2	4,791	0.04%
2023/08/08	0	37.60	1	37.60	37.75	-1	4,765	-0.02%
2023/08/07	1	37.70	1	37.55	37.55	0	4,735	0.00%
2023/08/04	27	37.49	11	37.67	37.25	16	4,646	0.34%
2023/08/02	24	40.99	39.1	41.01	41.35	-15.1	4,297	-0.35%
2023/07/31	8	37.80	3	37.60	37.60	5	3,499	0.14%
2023/07/28	3	37.92	2	37.83	37.80	1	3,457	0.03%
2023/07/27	0.1	37.90	0	0.00	38.20	0.1	3,365	0.00%
2023/07/24	0	0.00	2	35.90	35.60	-2	3,270	-0.06%
2023/07/21	1	36.60	5	36.63	36.60	-4	3,243	-0.12%
2023/07/19	4	37.15	0	0.00	37.00	4	3,239	0.12%
2023/07/18	1	38.45	0	0.00	38.20	1	3,235	0.03%
2023/07/17	0	0.00	1	39.10	39.10	-1	3,200	-0.03%
2023/07/13	2	38.40	0	0.00	38.35	2	3,231	0.06%
2023/07/12	6	38.67	0	0.00	38.50	6	3,227	0.19%
2023/07/11	10	39.83	9.5	39.29	39.15	0.5	3,190	0.02%
2023/07/10	10.5	40.59	5.2	40.38	40.95	5.3	3,058	0.17%
2023/07/07	2.2	38.87	0.7	38.98	39.20	1.5	2,909	0.05%
2023/07/06	0.7	39.48	2	39.50	39.45	-1.3	2,912	-0.04%
2023/07/05	1	39.00	2.2	39.31	39.10	-1.2	2,871	-0.04%
2023/07/04	1	38.90	0	0.00	38.85	1	2,846	0.04%
2023/06/30	1	38.15	0	0.00	38.35	1	2,848	0.04%
2023/06/27	0	39.35	17	40.05	38.95	-17	2,766	-0.61%
2023/06/26	12	39.60	15	39.41	39.45	-3	2,568	-0.12%
2023/06/19	10	38.95	0	0.00	38.70	10	2,510	0.40%
2023/06/15	0	0.00	5	39.00	39.20	-5	2,546	-0.20%
2023/06/14	10	39.40	0	0.00	38.80	10	2,531	0.40%
2023/06/13	15	39.29	14	39.59	39.10	1	2,512	0.04%
2023/06/09	11	38.44	0	0.00	38.35	11	2,359	0.47%
2023/06/08	0	0.00	0	38.70	38.55	0	2,348	0.00%
2023/06/07	13	39.05	24	38.91	39.25	-11	2,324	-0.47%
2023/06/06	1.1	37.76	0	0.00	37.60	1.1	2,156	0.05%
2023/06/01	0	0.00	10	36.95	36.95	-10	2,145	-0.47%
2023/05/29	1	37.55	0	0.00	37.40	1	2,132	0.05%
2023/05/26	1	38.23	0	0.00	37.55	1	2,113	0.05%
2023/05/25	29	39.06	24	39.00	38.85	5	2,011	0.25%
2023/05/24	22	39.30	7	39.03	39.55	15	1,899	0.79%
2023/05/23	8	37.73	3	37.98	37.85	5	1,676	0.30%
2023/05/22	2	37.65	2	37.55	37.60	0	1,632	0.00%
2023/05/19	2	36.45	0	0.00	36.60	2	1,581	0.13%
2023/05/12	0	0.00	1	35.50	35.55	-1	1,599	-0.06%
2023/05/09	4	36.25	0	0.00	36.00	4	1,719	0.23%
2023/05/08	5	36.60	0	0.00	36.55	5	1,752	0.29%
2023/05/05	7.1	37.04	12	37.25	37.10	-5	1,907	-0.26%
2023/05/04	13	36.38	0	36.58	36.20	13	2,045	0.64%
2023/04/28	0	0.00	1	36.50	36.35	-1	2,106	-0.05%
2023/04/27	1	35.30	0	0.00	35.90	1	2,099	0.05%
2023/04/26	1	34.95	1	35.20	35.70	0	2,092	0.00%
2023/04/25	0	0.00	5	35.75	34.95	-5	2,091	-0.24%
2023/04/24	1	35.85	0	0.00	35.75	1	2,071	0.05%
2023/04/21	0	0.00	7	36.50	35.65	-7	2,072	-0.34%
2023/04/20	0.1	36.70	5	36.55	36.50	-5	2,049	-0.24%
2023/04/19	1	37.55	0	0.00	37.10	1	2,043	0.05%
2023/04/18	0	37.80	0.1	38.50	37.75	-0.1	2,022	0.00%
2023/04/17	1	37.70	0.2	37.90	37.95	0.8	1,985	0.04%
2023/04/14	5	37.65	11	37.46	37.20	-6	1,949	-0.31%
2023/04/12	0	0.00	0.1	37.70	37.40	-0.1	1,925	-0.01%
2023/04/11	0	0.00	4	37.38	37.50	-4	1,903	-0.21%
2023/04/10	0	0.00	1	37.30	37.10	-1	1,866	-0.05%
2023/03/31	0	0.00	0	36.45	36.55	0	1,804	0.00%
2023/03/30	1	36.35	0	36.47	36.30	1	1,809	0.06%
2023/03/29	0	36.57	0	0.00	36.35	0	1,817	0.00%
2023/03/28	0	36.53	0	0.00	36.40	0	1,827	0.00%
2023/03/27	1	36.90	0	0.00	36.90	1	1,819	0.05%
2023/03/22	2	36.35	0	0.00	36.35	2	1,784	0.11%
2023/03/21	4	37.30	4	37.40	36.75	0	1,759	0.00%
2023/03/20	0	0.00	26	36.10	36.55	-26	1,723	-1.51%
2023/03/17	0	36.27	0	0.00	35.30	0	1,717	0.00%
2023/03/16	1	36.55	1	36.60	35.95	0	1,702	0.00%
2023/03/14	2	37.10	0.1	37.70	36.10	2	1,768	0.11%
2023/03/13	0	0.00	0.1	36.30	36.10	-0.1	1,747	0.00%
2023/03/09	2	37.35	1	37.50	37.20	1.1	1,778	0.06%
2023/03/08	0	0.00	0.1	37.90	37.85	-0.1	1,784	0.00%
2023/03/06	0	0.00	1	37.05	37.05	-1	1,774	-0.06%
2023/03/03	1	36.75	0	0.00	36.65	1	1,787	0.06%
2023/03/01	1	36.50	1	36.60	36.70	0	1,910	0.00%
2023/02/24	0	0.00	1.1	37.45	37.00	-1.1	1,906	-0.06%
2023/02/23	1	37.10	0	0.00	37.05	1	1,914	0.05%
2023/02/22	1	36.85	1	36.95	36.90	0	1,940	0.00%
2023/02/20	0	0.00	1	37.75	37.75	-1	2,196	-0.05%
2023/02/17	2	37.25	0	0.00	37.20	2	2,314	0.09%
2023/02/10	0	37.20	0	0.00	37.00	0	2,397	0.00%
2023/02/09	0	0.00	0.1	37.90	37.60	-0.1	2,389	0.00%
2023/02/08	1	38.40	2.7	38.56	38.60	-1.7	2,348	-0.07%
2023/02/07	5	37.78	1.1	37.65	37.60	3.9	2,297	0.17%
2023/02/03	0	0.00	5.1	38.85	38.95	-5.1	2,222	-0.23%
2023/02/02	53	37.85	8.1	37.10	37.60	45	2,048	2.19%
2023/02/01	0.1	35.60	0	35.50	35.70	0.1	1,844	0.00%
2023/01/31	0.1	34.60	0	0.00	34.65	0.1	1,806	0.00%
2023/01/30	0.1	33.90	0	0.00	33.75	0.1	1,779	0.01%
2023/01/13	0	0.00	0	33.80	33.20	0	1,776	0.00%
2022/12/30	1	32.75	1	32.00	32.05	0	1,784	0.00%
2022/12/22	0	32.65	0	0.00	32.95	0	1,857	0.00%
2022/12/14	1	33.05	0	0.00	33.10	1	2,032	0.05%
2022/12/12	1	33.15	0	0.00	33.50	1	2,078	0.05%
2022/12/09	1	33.60	1	33.70	33.75	0	2,199	0.00%
2022/12/08	0	33.15	0	0.00	33.20	0	2,177	0.00%
2022/12/06	2	35.75	36	35.38	34.45	-34	2,152	-1.58%
2022/12/05	4	35.20	1.1	35.20	35.25	3	2,061	0.14%
2022/12/01	6	34.28	180	34.40	34.10	-174	1,991	-8.74%	大賣/鉅額交易
2022/11/30	0	33.70	0	0.00	33.90	0	1,962	0.00%
2022/11/28	0	33.36	4	32.81	33.50	-4	1,952	-0.20%
2022/11/24	0	33.95	1	33.75	33.80	-1	1,934	-0.05%
2022/11/23	36	34.71	0.1	34.55	34.30	36	1,908	1.88%
2022/11/21	0	33.10	0	0.00	33.45	0	1,798	0.00%
2022/11/18	4	33.95	0	34.35	33.40	4	1,786	0.22%
2022/11/16	156	35.36	15	35.24	35.00	141	1,701	8.28%	大買/鉅額交易
2022/11/15	6	32.40	6	32.58	34.45	0	1,502	0.00%
2022/11/14	3	30.95	3	30.95	31.35	0	1,397	0.00%
2022/11/08	17	30.57	6	30.13	29.95	11	1,416	0.78%
2022/11/03	0	0.00	0	28.95	29.10	0	1,411	0.00%
2022/10/07	0	0.00	0	31.26	31.20	0	1,552	0.00%
2022/10/05	0	0.00	5	31.80	31.15	-5	1,598	-0.31%
2022/09/30	1	29.70	0	0.00	29.90	1	1,643	0.06%
2022/09/29	1	29.65	0	0.00	29.60	1	1,643	0.06%
2022/09/26	2	33.25	0	0.00	32.90	2	1,518	0.13%
2022/09/22	0	0.00	4	35.05	35.50	-4	1,530	-0.26%
2022/09/21	0	0.00	0	35.70	35.60	0	1,526	0.00%
2022/09/19	1	36.30	0	0.00	36.25	1	1,536	0.07%
2022/09/16	13	38.27	9	38.82	38.05	4	1,501	0.27%
2022/09/13	0	0.00	3	37.35	36.80	-3	1,425	-0.21%
2022/09/12	90	37.31	0	0.00	37.25	90	1,469	6.12%
2022/09/02	0	0.00	4	38.10	37.60	-4	1,568	-0.25%
2022/08/29	3	37.65	0	0.00	38.00	3	1,615	0.19%
2022/08/26	0	39.15	7	39.24	38.90	-7	1,630	-0.43%
2022/08/24	1	38.10	1	38.05	38.00	0	1,767	0.00%
2022/08/23	2	37.70	0	0.00	37.90	2	1,794	0.11%
2022/08/19	7	39.06	0	0.00	39.15	7	1,818	0.38%
2022/08/18	1	38.40	0	0.00	38.40	1	1,800	0.06%
2022/08/16	0	0.00	0	38.90	38.70	0	1,778	0.00%
2022/08/15	2	38.98	0	0.00	39.05	2	1,768	0.11%
2022/08/10	0	37.20	0	0.00	37.15	0	1,718	0.00%
2022/08/08	0	0.00	0	36.40	36.75	0	1,724	0.00%
2022/08/05	0	0.00	1	35.90	35.95	-1	1,727	-0.06%
2022/08/04	1	34.96	1	35.20	35.40	0	1,793	0.00%
2022/08/03	0	35.85	0	0.00	35.40	0	1,834	0.00%
2022/08/02	1	36.75	0	0.00	36.75	1	1,840	0.05%
2022/07/29	0	37.40	0	0.00	37.10	0	1,873	0.00%
2022/07/28	0	0.00	21	37.52	37.40	-21	1,935	-1.09%
2022/07/25	0	0.00	2	39.30	39.35	-2	1,985	-0.10%
2022/07/20	22	38.82	2	39.05	38.65	20	2,067	0.97%
2022/07/19	4	38.93	1	38.60	38.50	3	2,131	0.14%
2022/07/15	1	38.50	0	0.00	38.45	1	2,254	0.04%
2022/07/14	0.1	37.25	0.1	37.75	37.95	0	2,257	0.00%
2022/07/13	0	0.00	1	37.80	37.55	-1	2,260	-0.04%
2022/07/12	2	36.00	0	0.00	35.35	2	2,249	0.09%
2022/07/08	0	0.00	5	39.70	39.90	-5	2,292	-0.22%
2022/06/24	0	0.00	20	40.95	41.05	-20	2,711	-0.74%
2022/06/23	0	40.50	0	0.00	40.35	0	2,724	0.00%
2022/06/21	0	41.35	0	0.00	41.70	0	2,757	0.00%
2022/06/20	1	41.00	0	0.00	40.55	1	2,785	0.04%
2022/06/17	1	42.50	0	0.00	42.65	1	2,810	0.04%
2022/06/16	1	43.85	0	0.00	43.70	1	2,789	0.04%
2022/06/15	5	44.70	0	0.00	44.70	5	2,775	0.18%
2022/06/02	1	46.15	2	46.58	45.95	-1	3,037	-0.03%
2022/06/01	21	47.75	0.1	47.35	47.00	20.9	3,099	0.67%
2022/05/30	2	48.08	0	0.00	47.85	2	3,161	0.06%
2022/05/26	2	47.03	2	47.10	47.10	0	3,303	0.00%
2022/05/20	0	0.00	3	47.10	47.30	-3	5,033	-0.06%
2022/05/18	1	47.25	0	0.00	47.20	1	5,367	0.02%
2022/05/17	1	46.35	1	46.55	46.80	0	5,381	0.00%
2022/05/16	1	46.15	0	0.00	45.85	1	5,411	0.02%
2022/05/12	2	45.73	0	0.00	45.00	2	5,589	0.04%
2022/05/11	1	47.45	1	47.60	47.35	0	5,564	0.00%
2022/05/05	0	0.00	1	50.10	50.50	-1	5,803	-0.02%
2022/05/04	1	49.30	1	48.95	49.30	0	5,755	0.00%
2022/04/29	1	49.40	0	0.00	49.00	1	5,825	0.02%
2022/04/27	1	48.25	7	48.24	48.40	-6	5,824	-0.10%
2022/04/26	0	0.00	1	49.40	49.30	-1	5,785	-0.02%
2022/04/25	1	49.70	1	49.15	49.30	0	5,812	0.00%
2022/04/21	2	50.10	2	50.35	50.20	0	5,684	0.00%
2022/04/19	0	0.00	23	50.14	49.90	-23	5,658	-0.41%
2022/04/18	1	49.75	0	0.00	49.70	1	5,681	0.02%
2022/04/15	1	51.00	0	0.00	50.20	1	5,680	0.02%
2022/04/14	3	51.43	3	51.07	51.60	0	5,704	0.00%
2022/04/13	3	50.23	5	50.26	50.00	-2	5,700	-0.04%
2022/04/11	4	50.68	24	50.14	50.50	-20	5,866	-0.34%
2022/04/07	20	51.70	71	50.69	49.45	-51	6,111	-0.83%
2022/03/31	2	51.55	0.1	51.80	51.10	1.9	6,173	0.03%
2022/03/30	14	52.25	87	52.53	51.50	-73	6,164	-1.18%
2022/03/29	4	51.60	1	51.90	51.60	3	6,011	0.05%
2022/03/25	0	0.00	3	50.53	50.50	-3	6,080	-0.05%
2022/03/24	0	0.00	30	50.50	50.20	-30	6,071	-0.49%
2022/03/23	11	50.60	31	51.06	50.60	-20	6,072	-0.33%
2022/03/22	2	50.80	1	50.90	50.40	1	6,054	0.02%
2022/03/21	1	49.20	1	49.45	49.40	0	6,000	0.00%
2022/03/14	0	0.00	2	49.65	49.65	-2	6,264	-0.03%
2022/03/11	3	50.13	0	0.00	50.10	3	6,312	0.05%
2022/03/10	71	50.56	8	50.60	50.80	63	6,351	0.99%
2022/03/09	0	49.60	0	0.00	49.25	0	6,374	0.00%
2022/03/08	0	49.05	1	49.35	47.65	-1	6,453	-0.02%
2022/03/07	8	50.10	0	0.00	49.80	8	6,689	0.12%
2022/03/04	48	52.10	0	0.00	51.30	48	6,628	0.72%
2022/03/03	0	0.00	1	51.00	51.00	-1	6,647	-0.02%
2022/03/02	1	51.30	0	0.00	51.10	1	6,808	0.01%
2022/03/01	5	51.20	2	51.50	51.20	3	6,827	0.04%
2022/02/25	8.5	52.32	25	52.05	51.80	-16.5	6,866	-0.24%
2022/02/24	130	53.79	112	54.79	50.90	18	6,926	0.26%	大買/大賣/
2022/02/23	5	53.52	1	54.20	52.90	4	6,216	0.06%
2022/02/22	1	52.60	19	52.96	53.40	-18	6,018	-0.30%
2022/02/21	22	52.66	15	52.59	53.00	7	6,049	0.12%
2022/02/18	16	51.08	15	50.70	50.70	1	5,974	0.02%
2022/02/16	20	51.00	20	50.72	50.90	0	6,871	0.00%
2022/02/14	1	52.30	3	51.97	50.90	-2	7,280	-0.03%
2022/02/11	0	0.00	15	51.77	51.90	-15	7,317	-0.21%
2022/02/10	1	51.70	0	0.00	51.70	1	7,522	0.01%
2022/02/09	11	51.60	12	51.15	51.80	-1	8,019	-0.01%
2022/02/08	3	50.57	8	50.20	50.30	-5	8,222	-0.06%
2022/02/07	26	48.96	5	48.41	49.70	21	8,282	0.25%
2022/01/26	1	46.90	0	0.00	46.90	1	8,426	0.01%
2022/01/24	2	47.03	0	0.00	46.95	2	9,842	0.02%
2022/01/21	4	49.21	0	0.00	48.80	4	9,837	0.04%
2022/01/18	0	0.00	1	49.75	49.90	-1	10,025	-0.01%
2022/01/17	0	0.00	1	49.10	49.20	-1	10,129	-0.01%
2022/01/13	1	49.40	0	0.00	49.45	1	10,366	0.01%
2022/01/11	1	49.95	0	0.00	49.40	1	10,661	0.01%
2022/01/05	3	51.33	1	52.00	50.90	2	10,922	0.02%
2022/01/04	4	50.85	7	51.27	51.40	-3	11,045	-0.03%
2022/01/03	0	0.00	3	50.40	50.20	-3	11,158	-0.03%
2021/12/30	15	51.45	7	51.60	51.10	8	11,530	0.07%
2021/12/28	1	49.50	0	49.65	49.40	1	11,758	0.01%
2021/12/27	0	0.00	1.4	49.99	49.90	-1.4	12,157	-0.01%
2021/12/24	2	49.73	1	49.75	49.40	1	12,265	0.01%
2021/12/23	0	0.00	3	50.00	49.85	-3	12,426	-0.02%
2021/12/22	1	49.50	0	0.00	49.55	1	12,547	0.01%
2021/12/21	1	50.69	21	50.52	50.20	-20	12,615	-0.16%
2021/12/20	0.1	48.90	2	49.20	49.10	-1.9	12,605	-0.02%
2021/12/17	0.1	48.65	5	48.30	48.30	-4.9	12,742	-0.04%
2021/12/15	8	48.89	1	48.75	48.70	7	13,218	0.05%
2021/12/14	1	48.55	1	48.55	48.70	0	13,938	0.00%
2021/12/13	0	0.00	1.6	49.23	49.60	-1.6	14,296	-0.01%
2021/12/10	6	49.48	33.4	49.04	49.00	-27.4	14,595	-0.19%
2021/12/09	1	50.80	2	50.60	50.30	-1	14,855	-0.01%
2021/12/08	3	50.17	10	50.00	50.00	-7	14,945	-0.05%
2021/12/07	0	0.00	3	49.95	50.00	-3	14,954	-0.02%
2021/12/06	2	50.40	0	0.00	50.60	2	14,946	0.01%
2021/12/03	1	49.90	0	0.00	50.00	1	14,982	0.01%
2021/12/02	8	50.01	11	50.05	49.75	-3	15,039	-0.02%
2021/12/01	1	51.10	7.1	51.29	50.80	-6.1	15,171	-0.04%
2021/11/30	4	49.09	1	49.70	49.05	3	14,883	0.02%
2021/11/29	3	48.50	1	48.50	48.50	2	14,972	0.01%
2021/11/26	30.1	49.30	5	49.20	49.10	25.1	14,967	0.17%
2021/11/25	0	0.00	1	50.60	50.60	-1	14,927	-0.01%
2021/11/24	5	50.96	2	50.75	50.80	3	14,935	0.02%
2021/11/23	7	51.64	2	51.90	51.40	5	15,077	0.03%
2021/11/22	3	54.27	35	54.05	53.80	-32	14,934	-0.21%
2021/11/19	2.1	53.40	5	53.52	53.50	-2.9	14,833	-0.02%
2021/11/18	7	54.07	25	54.52	52.90	-18	14,815	-0.12%
2021/11/17	5	56.16	2	56.80	56.20	3	14,505	0.02%
2021/11/16	35	56.64	25	56.29	55.70	10	14,332	0.07%
2021/11/15	25	56.22	46.1	57.20	56.70	-21.1	14,092	-0.15%
2021/11/12	15.1	54.13	19	53.53	54.10	-3.9	13,465	-0.03%
2021/11/11	23	53.07	35	53.01	53.00	-12	13,244	-0.09%
2021/11/10	7	52.07	7	52.20	52.30	0	13,098	0.00%
2021/11/09	9	50.72	7.1	51.11	51.40	1.9	12,967	0.01%
2021/11/08	21	51.70	13	51.58	51.00	8	12,736	0.06%
2021/11/05	8	54.64	13	54.54	54.70	-5	12,220	-0.04%
2021/11/04	2.1	53.48	2	52.90	53.00	0.1	11,885	0.00%
2021/11/03	10	53.24	8	53.66	52.70	2	11,861	0.02%
2021/11/02	39	53.97	60	53.24	52.80	-21	11,705	-0.18%
2021/11/01	74	53.24	27	54.07	55.00	47	11,120	0.42%
2021/10/28	1	50.20	339	50.21	50.10	-338	10,288	-3.29%	大賣/鉅額交易
2021/10/27	0	0.00	6	50.28	50.60	-6	10,257	-0.06%
2021/10/26	0	0.00	1	50.70	50.40	-1	10,279	-0.01%
2021/10/25	10	50.90	13	51.20	51.00	-3	10,236	-0.03%
2021/10/22	5	52.10	17	52.05	52.10	-12	10,328	-0.12%
2021/10/21	4	52.20	13	51.64	51.20	-9	10,454	-0.09%
2021/10/20	381	52.49	54	52.36	52.50	327	10,387	3.15%	大買/鉅額交易
2021/10/19	4	51.75	3	51.77	51.70	1	10,324	0.01%
2021/10/18	48	51.09	32	51.34	51.40	16	10,469	0.15%
2021/10/15	8	50.03	5	50.28	49.95	3	10,771	0.03%
2021/10/14	2	49.98	1	49.65	49.40	1	11,074	0.01%
2021/10/13	1	49.20	1	49.80	49.20	0	11,804	0.00%
2021/10/12	3	49.67	4	50.45	49.85	-1	12,045	-0.01%
2021/10/08	15	51.91	8	51.91	51.60	7	12,565	0.06%
2021/10/07	5	52.04	8	52.29	52.70	-3	13,491	-0.02%
2021/10/06	35	51.95	27.1	51.57	52.20	7.9	13,794	0.06%
2021/10/05	1	50.20	4.6	50.43	51.30	-3.6	13,520	-0.03%
2021/10/04	10	50.66	12	51.58	49.90	-2	13,468	-0.01%
2021/10/01	10	50.57	7	50.51	50.00	3	13,222	0.02%
2021/09/30	8	50.38	21	51.15	51.20	-13	13,329	-0.10%
2021/09/29	9	49.11	1	49.00	49.00	8	13,692	0.06%
2021/09/28	1	50.70	3	50.53	50.50	-2	14,339	-0.01%
2021/09/27	2	50.30	20	50.50	51.10	-18	14,280	-0.13%
2021/09/24	0	0.00	27	50.59	51.00	-27	14,231	-0.19%
2021/09/23	59	50.88	19	50.84	50.30	40	14,114	0.28%
2021/09/22	20	50.25	21	50.43	49.90	-1	13,911	-0.01%
2021/09/17	44	52.93	52	52.57	51.50	-8	13,682	-0.06%
2021/09/16	17	51.65	13	51.85	51.90	4	13,032	0.03%
2021/09/15	16	50.64	19	51.27	51.00	-3	12,655	-0.02%
2021/09/14	30.5	50.74	34	50.78	51.80	-3.5	12,311	-0.03%
2021/09/13	20	50.24	29	49.91	49.80	-9	11,977	-0.08%
2021/09/10	3	49.03	0	0.00	49.20	3	11,946	0.03%
2021/09/09	0	0.00	7	48.22	48.90	-7	12,059	-0.06%
2021/09/08	10	47.73	10	48.24	47.30	0	12,285	0.00%
2021/09/07	14	49.59	10	49.14	49.15	4	12,480	0.03%
2021/09/06	29	50.48	49	50.32	49.50	-20	12,502	-0.16%
2021/09/03	4	48.70	3	49.17	48.65	1	12,276	0.01%
2021/09/02	10	49.95	8.4	49.18	48.60	1.6	12,248	0.01%
2021/09/01	12	49.84	12	49.73	49.90	0	12,108	0.00%
2021/08/31	9	49.02	4	49.03	49.80	5	12,062	0.04%
2021/08/30	10	48.53	12	48.45	48.60	-2	11,971	-0.02%
2021/08/27	40	48.42	20	48.58	48.45	20	11,968	0.17%
2021/08/26	2	48.00	0	0.00	47.55	2	11,751	0.02%
2021/08/25	7	47.93	1	48.10	47.95	6	11,751	0.05%
2021/08/24	1	47.65	17	47.40	47.05	-16	11,737	-0.14%
2021/08/23	0	0.00	2	46.20	46.50	-2	11,790	-0.02%
2021/08/20	2	45.70	0	0.00	45.65	2	11,844	0.02%
2021/08/19	0	0.00	6	45.88	45.65	-6	11,855	-0.05%
2021/08/18	1	44.75	0	0.00	45.70	1	11,853	0.01%
2021/08/17	2	45.10	1	45.60	44.95	1	11,930	0.01%
2021/08/16	0	0.00	2	45.00	44.80	-2	11,933	-0.02%
2021/08/13	3	45.58	40	45.94	45.40	-37	11,922	-0.31%
2021/08/12	0	0.00	1	46.50	46.45	-1	11,946	-0.01%
2021/08/11	1	46.10	0	0.00	46.10	1	12,070	0.01%
2021/08/10	0	0.00	1	46.30	46.35	-1	12,156	-0.01%
2021/08/09	11	46.65	0	0.00	46.25	11	12,326	0.09%
2021/08/06	2	48.55	2	48.20	48.00	0	12,349	0.00%
2021/08/04	1	47.85	0	0.00	47.80	1	12,774	0.01%
2021/08/03	0	0.00	1	47.95	47.85	-1	12,936	-0.01%
2021/07/30	2	47.85	2	47.50	47.00	0	13,079	0.00%
2021/07/29	2	47.28	1	47.35	47.65	1	13,135	0.01%
2021/07/28	6.2	46.93	5	46.75	47.00	1.2	13,279	0.01%
2021/07/27	17.1	49.49	12	48.82	48.60	5.1	13,399	0.04%
2021/07/26	1.1	50.91	1	50.80	51.00	0.1	13,505	0.00%
2021/07/23	8	51.38	19	51.23	51.20	-11	13,593	-0.08%
2021/07/22	27	50.93	24	51.05	50.30	3	13,704	0.02%
2021/07/21	33	52.28	19.9	52.45	50.70	13.1	13,843	0.09%
2021/07/20	42	52.50	60	52.47	52.50	-18	14,556	-0.12%
2021/07/19	45	52.92	69.1	52.80	52.40	-24.1	14,458	-0.17%
2021/07/16	18	50.88	2	50.80	50.50	16	13,970	0.11%
2021/07/15	43	52.60	83.4	52.66	51.80	-40.4	13,812	-0.29%
2021/07/14	103.1	51.65	97.2	51.28	52.10	5.9	13,442	0.04%	大買/
2021/07/13	53.2	48.60	72	48.65	49.10	-18.8	12,527	-0.15%
2021/07/12	2	46.15	11	46.01	46.30	-9	12,177	-0.07%
2021/07/09	15	45.17	2	45.40	45.15	13	12,446	0.10%
2021/07/08	9	46.23	14	45.91	45.50	-5	13,047	-0.04%
2021/07/07	22	46.51	20	46.46	46.00	2	13,378	0.01%
2021/07/06	17	48.46	6	47.59	47.20	11	14,115	0.08%
2021/07/05	29	50.09	32	49.89	50.30	-3	14,311	-0.02%
2021/07/02	10	46.05	0	0.00	45.80	10	15,458	0.06%
2021/07/01	1	45.50	0	0.00	45.35	1	17,436	0.01%
2021/06/30	1	45.90	0	0.00	46.45	1	18,379	0.01%
2021/06/29	12	46.24	15	46.12	45.90	-3	18,480	-0.02%
2021/06/28	2	46.03	0	0.00	45.95	2	18,515	0.01%
2021/06/25	11	46.64	23	46.47	46.15	-12	18,577	-0.06%
2021/06/24	2	45.60	0	0.00	45.50	2	18,572	0.01%
2021/06/23	0	0.00	4	45.30	45.30	-4	18,610	-0.02%
2021/06/21	4	45.05	52	45.15	44.90	-48	18,667	-0.26%
2021/06/18	4	47.10	1	46.75	46.50	3	18,622	0.02%
2021/06/17	114	47.52	209	47.63	48.10	-95	18,526	-0.51%	大買/大賣/
2021/06/16	139.4	47.05	145	47.05	47.45	-5.6	18,320	-0.03%	大買/大賣/
2021/06/15	207	46.48	105.1	46.72	46.90	101.9	18,204	0.56%	大買/大賣/鉅額交易
2021/06/11	8	45.25	0	0.00	45.25	8	18,107	0.04%
2021/06/09	0	0.00	2	45.15	45.00	-2	18,119	-0.01%
2021/06/04	3	45.70	13	45.70	45.50	-10	18,284	-0.05%
2021/06/03	15	46.92	3	46.80	46.80	12	18,230	0.07%
2021/06/02	10	47.90	11	47.00	47.30	-1	18,235	-0.01%
2021/06/01	10	47.59	22	48.11	48.20	-12	18,217	-0.07%
2021/05/31	63	47.96	26	48.02	47.65	37	18,211	0.20%
2021/05/28	21	46.41	46	46.16	46.00	-25	18,116	-0.14%
2021/05/27	4	45.16	1.1	44.91	45.30	2.9	18,180	0.02%
2021/05/26	3	44.98	1	45.25	45.35	2	18,237	0.01%
2021/05/25	35	45.61	40	45.17	45.45	-5	18,257	-0.03%
2021/05/24	12	44.39	1	44.50	44.15	11	18,254	0.06%
2021/05/21	20	43.96	12	43.84	44.10	8	18,342	0.04%
2021/05/20	65	43.10	0	43.50	42.95	65	18,656	0.35%
2021/05/19	22	43.61	76	43.88	44.40	-54	18,664	-0.29%
2021/05/18	6	41.83	4	42.76	43.20	2	18,690	0.01%
2021/05/17	18	40.99	31.2	41.08	39.30	-13.2	18,737	-0.07%
2021/05/14	31	45.20	30.1	44.55	43.40	1	18,621	0.01%
2021/05/13	23	41.77	24	43.77	44.00	-1	18,559	-0.01%
2021/05/12	22.1	45.25	8	47.21	43.75	14.1	18,474	0.08%
2021/05/11	13	48.25	25	48.64	47.90	-12	18,350	-0.07%
2021/05/10	0.1	51.00	4	51.05	50.90	-3.9	18,357	-0.02%
2021/05/07	6	50.65	13.1	51.36	52.00	-7.1	18,398	-0.04%
2021/05/06	15	50.64	1.3	49.98	49.65	13.7	18,442	0.07%
2021/05/05	25	50.97	17	51.52	50.40	8	18,373	0.04%
2021/05/04	15.1	51.25	34	49.48	49.95	-18.9	18,316	-0.10%
2021/05/03	8.1	52.88	30	53.20	51.80	-21.9	18,112	-0.12%
2021/04/29	14	56.83	15	56.10	56.20	-1	17,895	-0.01%
2021/04/28	15.1	56.60	14	57.19	57.00	1.1	17,969	0.01%
2021/04/27	70	58.15	3	57.86	57.20	67	17,973	0.37%
2021/04/26	33	59.03	93.1	58.99	57.90	-60.1	17,932	-0.34%
2021/04/23	19	55.36	15	54.72	55.80	4	17,023	0.02%
2021/04/22	14	54.69	32	54.85	53.00	-18	17,246	-0.10%
2021/04/21	9	55.63	17	55.41	55.30	-8	17,374	-0.05%
2021/04/20	37	57.19	31	57.15	56.40	6	17,962	0.03%
2021/04/19	36.1	56.25	42	56.25	56.50	-5.9	17,822	-0.03%
2021/04/16	30.1	57.79	13.2	58.36	56.80	16.9	17,894	0.09%
2021/04/15	39	57.79	42	57.78	58.30	-3	18,926	-0.02%
2021/04/14	58	56.07	108	56.66	56.20	-50	19,774	-0.25%	大賣/
2021/04/13	90.3	58.61	22.7	58.12	56.00	67.6	19,127	0.35%
2021/04/12	100.1	58.71	119.1	60.18	58.90	-19	18,691	-0.10%	大賣/
2021/04/09	73	57.79	209.1	57.94	57.30	-136.1	17,768	-0.77%	大賣/鉅額交易
2021/04/08	518.2	58.66	462.7	58.36	58.50	55.5	17,049	0.33%	大買/大賣/
2021/04/07	199.1	54.69	228.1	54.02	55.70	-29.1	15,209	-0.19%	大買/大賣/
2021/04/06	233.6	48.00	83.8	49.45	50.70	149.8	13,272	1.13%	大買/鉅額交易
2021/04/01	368	46.06	355	46.26	46.10	13	12,306	0.11%	大買/大賣/
2021/03/31	1	45.40	1	45.85	45.30	0	12,198	0.00%
2021/03/30	1	45.95	1	46.15	45.80	0	12,179	0.00%
2021/03/29	26	45.34	17	45.82	45.75	9	12,107	0.07%
2021/03/26	12	45.28	13	45.49	45.55	-1	12,100	-0.01%
2021/03/25	17	44.56	3	44.77	44.20	14	12,107	0.12%
2021/03/24	31	45.28	2	45.30	45.05	29	12,108	0.24%
2021/03/23	31	45.65	3	45.68	45.65	28	12,143	0.23%
2021/03/22	50	45.72	4	45.96	45.80	46	12,126	0.38%
2021/03/19	11.9	46.25	1.2	46.01	45.95	10.7	12,181	0.09%
2021/03/18	8.5	47.20	13.9	47.33	46.80	-5.4	12,178	-0.04%
2021/03/17	2	46.55	2	46.55	46.30	0	12,148	0.00%
2021/03/16	1.6	45.91	19.1	45.73	45.75	-17.5	12,224	-0.14%
2021/03/15	1	46.15	11	45.87	46.05	-10	12,296	-0.08%
2021/03/12	8.1	46.05	2	45.88	45.80	6.1	12,346	0.05%
2021/03/11	3	47.22	0	0.00	46.30	3	12,673	0.02%
2021/03/10	11	46.91	8	46.99	47.00	3	12,736	0.02%
2021/03/09	1.1	45.90	1	45.75	45.75	0.1	12,712	0.00%
2021/03/08	3.4	46.27	2	46.93	46.25	1.4	12,814	0.01%
2021/03/05	4	45.56	2	45.65	45.70	2	13,134	0.02%
2021/03/04	2.1	46.47	1	46.20	46.15	1.1	13,551	0.01%
2021/03/03	1.1	47.12	0	0.00	47.10	1.1	13,606	0.01%
2021/03/02	7.5	48.74	7.4	47.47	46.85	0	13,607	0.00%
2021/02/25	5.4	47.60	5	47.43	47.70	0.4	13,563	0.00%
2021/02/24	3.3	47.87	27	47.81	46.80	-23.7	13,587	-0.17%
2021/02/23	19	47.97	11.4	48.04	47.90	7.6	13,656	0.06%
2021/02/22	80.5	48.52	8.2	47.77	48.60	72.3	13,745	0.53%
2021/02/19	1	45.40	0.1	45.40	45.70	0.9	14,229	0.01%
2021/02/18	11.1	45.95	5	45.98	46.00	6.1	14,850	0.04%
2021/02/17	19	44.68	7.2	44.56	45.30	11.8	14,789	0.08%
2021/02/05	5	42.56	2.1	42.63	42.90	2.9	14,707	0.02%
2021/02/04	2	42.28	5.6	42.60	42.50	-3.6	14,995	-0.02%
2021/02/03	1	42.45	2.3	43.09	42.40	-1.3	15,043	-0.01%
2021/02/02	7.2	43.63	2.1	43.63	43.20	5	15,072	0.03%
2021/02/01	13	42.25	32.1	41.78	43.40	-19.1	15,060	-0.13%
2021/01/29	5.2	44.71	13.3	44.44	43.90	-8.1	14,927	-0.05%
2021/01/28	6	45.13	9	45.19	45.00	-3	14,845	-0.02%
2021/01/27	2	46.90	14	47.09	46.85	-12	14,729	-0.08%
2021/01/26	5	47.41	15	47.35	47.15	-10	14,693	-0.07%
2021/01/25	7	48.25	9	48.10	48.35	-2	14,641	-0.01%
2021/01/22	5	48.35	6	48.25	48.75	-1	14,545	-0.01%
2021/01/21	13	48.60	7	47.81	47.80	6	14,489	0.04%
2021/01/20	18	48.79	5	48.39	47.75	13	14,271	0.09%
2021/01/19	41	49.92	26	50.05	50.00	15	14,077	0.11%
2021/01/18	30	48.65	35	49.04	49.55	-5	13,862	-0.04%
2021/01/15	90	49.91	79	50.41	49.15	11	13,762	0.08%
2021/01/14	28.3	50.50	103	50.15	50.10	-74.8	13,352	-0.56%	大賣/
2021/01/13	117	49.41	119	49.14	50.40	-2	13,297	-0.02%	大買/大賣/
2021/01/12	47	47.49	28	46.88	46.25	19	12,807	0.15%
2021/01/11	125	48.34	149.3	48.44	48.65	-24.3	12,709	-0.19%	大買/大賣/
2021/01/08	470	49.88	439	50.11	48.10	31	12,518	0.25%	大買/大賣/
2021/01/07	102	47.76	42.5	47.72	48.75	59.5	11,205	0.53%	大買/
2021/01/06	5	44.25	14	44.56	44.35	-9	10,130	-0.09%
2021/01/05	22	44.68	2.7	44.71	44.90	19.3	10,164	0.19%
2021/01/04	15	44.68	8	44.86	45.20	7	10,236	0.07%
2020/12/31	0	0.00	1.2	43.64	43.50	-1.2	10,418	-0.01%
2020/12/30	3	43.50	1	43.60	43.50	2	10,447	0.02%
2020/12/29	0	0.00	3	44.50	44.35	-3	10,435	-0.03%
2020/12/25	1	45.30	0	0.00	44.85	1	10,409	0.01%
2020/12/24	0	0.00	3	44.95	45.00	-3	10,430	-0.03%
2020/12/23	0	0.00	1	43.80	43.85	-1	10,466	-0.01%
2020/12/22	4	44.18	15	44.10	43.75	-11	10,695	-0.10%
2020/12/21	7	44.85	0	0.00	44.90	7	10,840	0.06%
2020/12/18	3	44.85	1	45.05	44.45	2	10,865	0.02%
2020/12/17	3	43.27	0	0.00	43.40	3	10,947	0.03%
2020/12/16	0	0.00	6	44.38	44.20	-6	11,040	-0.05%
2020/12/15	5	44.02	31	44.34	43.55	-26	11,443	-0.23%
2020/12/14	4	44.81	1	45.10	44.90	3	11,588	0.03%
2020/12/11	10	44.91	3	45.33	45.60	7	12,774	0.05%
2020/12/10	3.3	45.99	5	46.02	45.80	-1.7	12,929	-0.01%
2020/12/09	32	47.48	2	47.28	46.90	30	13,201	0.23%
2020/12/08	10	47.00	8	47.06	46.80	2	13,662	0.01%
2020/12/07	12	48.29	13	47.76	47.50	-1	14,401	-0.01%
2020/12/04	10	47.46	2	47.33	47.60	8	14,226	0.06%
2020/12/03	11	46.64	2	46.68	46.60	9	14,821	0.06%
2020/12/02	3	47.00	1	47.80	47.00	2	14,954	0.01%
2020/12/01	34	48.48	17	48.39	47.90	17	14,996	0.11%
2020/11/30	29	47.72	22	47.92	47.50	7	14,698	0.05%
2020/11/27	1	46.40	5	46.50	46.60	-4	14,331	-0.03%
2020/11/26	2	45.75	2	45.68	45.95	0	14,300	0.00%
2020/11/25	4	45.39	1	45.15	45.35	3	14,366	0.02%
2020/11/23	1	46.15	0	0.00	46.00	1	15,203	0.01%
2020/11/20	3	46.20	6	46.15	45.90	-3	15,209	-0.02%
2020/11/19	11	47.07	15	47.15	46.80	-4	15,140	-0.03%
2020/11/18	72	47.81	80	47.56	46.55	-8	15,155	-0.05%
2020/11/17	52	46.98	45	47.05	47.25	7	14,488	0.05%
2020/11/16	0	0.00	7	44.98	44.90	-7	14,093	-0.05%
2020/11/13	7	44.97	1	44.80	45.15	6	14,087	0.04%
2020/11/12	162	45.88	167	46.12	45.65	-5	14,095	-0.04%	大買/大賣/
2020/11/11	3	44.95	1	44.70	45.20	2	13,869	0.01%
2020/11/10	22	44.93	27	45.09	44.20	-5	13,909	-0.04%
2020/11/09	6	45.33	9	45.18	44.70	-3	13,870	-0.02%
2020/11/06	1	43.75	1	44.45	43.70	0	13,774	0.00%
2020/11/05	16	43.97	16	43.15	43.60	0	13,815	0.00%
2020/11/04	2	43.63	7	43.69	44.00	-5	13,900	-0.04%
2020/11/02	1	41.85	0	0.00	42.35	1	14,218	0.01%
2020/10/30	4	42.75	1	42.75	42.75	3	14,296	0.02%
2020/10/29	2	43.30	13	43.55	43.80	-11	14,494	-0.08%
2020/10/28	94	44.83	97	44.91	44.15	-3	14,865	-0.02%
2020/10/27	7	44.41	1	44.75	44.40	6	14,978	0.04%
2020/10/26	11	45.12	5	45.39	45.10	6	15,208	0.04%
2020/10/23	5	45.88	7	45.86	45.60	-2	15,461	-0.01%
2020/10/22	2	45.40	4	45.59	45.20	-2	15,881	-0.01%
2020/10/21	28	46.13	18	46.00	45.25	10	16,590	0.06%
2020/10/20	17	45.60	14	45.49	45.00	3	16,924	0.02%
2020/10/19	0	0.00	9	44.33	45.00	-9	17,990	-0.05%
2020/10/16	5	44.22	1	44.65	43.20	4	18,492	0.02%
2020/10/15	2	44.70	6	45.12	44.60	-4	18,748	-0.02%
2020/10/14	14	45.00	13	45.13	45.20	1	19,042	0.01%
2020/10/13	3	44.00	6	44.28	44.10	-3	19,334	-0.02%
2020/10/12	1	44.15	3	44.53	44.20	-2	19,647	-0.01%
2020/10/08	33	44.52	27	44.79	44.40	6	20,085	0.03%
2020/10/07	0	0.00	5	43.26	43.30	-5	20,792	-0.02%
2020/10/06	6	43.28	17	43.08	43.05	-11	21,645	-0.05%
2020/10/05	6	42.25	1	42.50	42.15	5	22,185	0.02%
2020/09/30	89	42.37	50	41.99	42.45	39	22,652	0.17%
2020/09/29	2	42.10	2	42.08	41.90	0	23,236	0.00%
2020/09/28	10	42.14	9	41.92	42.15	1	24,542	0.00%
2020/09/25	10	41.50	14	41.67	41.10	-4	25,757	-0.02%
2020/09/24	10	42.42	3	42.38	41.50	7	26,543	0.03%
2020/09/23	7	43.86	4	43.93	43.60	3	27,294	0.01%
2020/09/22	16	44.08	6	44.13	44.05	10	28,013	0.04%
2020/09/21	6	45.38	149	45.08	45.05	-143	28,112	-0.51%	大賣/鉅額交易
2020/09/18	12	45.57	15	45.64	45.60	-3	28,313	-0.01%
2020/09/17	18	44.94	18	45.00	44.85	0	28,397	0.00%
2020/09/16	161	46.68	225	46.83	44.80	-64	28,682	-0.22%	大買/大賣/
2020/09/15	57	45.41	67	45.20	45.60	-10	27,687	-0.04%
2020/09/14	18	44.97	51	45.07	45.35	-33	27,735	-0.12%
2020/09/11	62	44.78	63	44.55	43.55	-1	27,740	0.00%
2020/09/10	233	45.01	76	44.98	45.20	157	27,334	0.57%	大買/鉅額交易
2020/09/09	10	42.25	10	42.14	43.10	0	26,727	0.00%
2020/09/08	59	43.00	58	42.93	42.00	1	26,769	0.00%
2020/09/07	114	41.60	106	41.62	41.10	8	26,467	0.03%	大買/大賣/
2020/09/04	8	40.54	17	40.46	40.70	-9	26,733	-0.03%
2020/09/03	19	40.23	0	0.00	40.00	19	26,980	0.07%
2020/09/02	0	0.00	4	40.90	40.70	-4	27,512	-0.01%
2020/09/01	5	40.71	10	41.25	41.45	-5	27,554	-0.02%
2020/08/31	21	41.00	4	40.96	40.90	17	28,092	0.06%
2020/08/28	17	41.93	4	42.03	41.95	13	28,500	0.05%
2020/08/27	49	42.73	51	43.03	43.00	-2	28,745	-0.01%
2020/08/26	10	40.72	5	40.77	40.55	5	28,009	0.02%
2020/08/25	27	40.37	23	40.51	40.55	4	27,928	0.01%
2020/08/24	26	40.35	19	40.51	40.95	7	27,802	0.03%
2020/08/21	2	38.05	12	38.13	38.60	-10	27,556	-0.04%
2020/08/20	47	36.54	30	36.59	36.00	17	27,360	0.06%
2020/08/19	11	39.88	1	39.80	39.80	10	27,072	0.04%
2020/08/18	3	40.85	20	40.80	40.65	-17	26,969	-0.06%
2020/08/17	5	41.55	19	41.03	41.60	-14	26,855	-0.05%
2020/08/14	57	40.14	14	39.85	40.00	43	26,705	0.16%
2020/08/13	2	41.40	33	41.00	40.80	-31	26,553	-0.12%
2020/08/12	3	41.75	10	42.08	41.70	-7	26,458	-0.03%
2020/08/11	16	42.49	17	42.43	42.35	-1	26,375	0.00%
2020/08/10	22	44.32	23	44.73	43.80	-1	26,238	0.00%
2020/08/07	16	43.88	11	44.29	44.10	5	26,110	0.02%
2020/08/06	119	45.11	108	43.32	43.30	11	25,941	0.04%	大買/大賣/
2020/08/05	14	45.22	24	45.08	44.90	-10	25,721	-0.04%
2020/08/04	61	45.71	54	45.88	45.50	7	25,608	0.03%
2020/08/03	26	45.13	51	45.36	45.00	-25	25,360	-0.10%
2020/07/31	7	42.99	14	43.33	43.50	-7	24,925	-0.03%
2020/07/30	44	43.25	18	43.20	42.85	26	24,777	0.10%
2020/07/29	11	42.34	43	41.53	42.05	-32	24,471	-0.13%
2020/07/28	52	42.44	26	42.52	42.45	26	24,103	0.11%
2020/07/27	76	42.61	58	43.17	41.30	18	23,559	0.08%
2020/07/24	220	46.28	183	45.67	45.25	37	22,739	0.16%	大買/大賣/
2020/07/23	164	47.49	326	46.82	46.40	-162	22,027	-0.74%	大買/大賣/鉅額交易
2020/07/22	86	49.28	82.2	49.13	48.90	3.8	20,659	0.02%
2020/07/21	45	47.14	39	47.37	46.50	6	20,015	0.03%
2020/07/20	47	45.96	39	45.99	46.00	8	19,641	0.04%
2020/07/17	45	49.01	87	48.27	47.95	-42	19,257	-0.22%
2020/07/16	95	49.13	90	49.11	49.90	5	18,808	0.03%
2020/07/15	158	49.85	130	50.19	48.00	28	18,398	0.15%	大買/大賣/
2020/07/14	193	51.35	204	50.60	49.55	-11	17,841	-0.06%	大買/大賣/
2020/07/13	110	49.92	89	50.00	51.70	21	16,851	0.12%	大買/
2020/07/10	34	47.32	30	46.21	47.00	4	15,959	0.03%
2020/07/09	135	49.77	96	48.96	48.00	39	15,411	0.25%	大買/
2020/07/08	183	50.69	184	50.84	50.40	-1	14,907	-0.01%	大買/大賣/
2020/07/07	192	51.70	108	51.76	49.55	84	14,327	0.59%	大買/大賣/
2020/07/06	109	50.35	121	50.69	51.20	-12	12,979	-0.09%	大買/大賣/
2020/07/03	118	44.25	237	44.28	46.60	-119	11,693	-1.02%	大買/大賣/鉅額交易
2020/07/02	232	42.09	287	41.68	42.40	-55	10,655	-0.52%	大買/大賣/
2020/07/01	119	39.67	55	39.96	39.90	64	9,688	0.66%	大買/
2020/06/30	35	37.54	84	37.90	37.50	-49	8,861	-0.55%
2020/06/29	79	37.05	8	36.52	36.45	71	8,584	0.83%
2020/06/24	104	39.76	115	39.61	39.10	-11	8,190	-0.13%	大買/大賣/
2020/06/23	80	40.38	46	40.73	40.00	34	7,657	0.44%
2020/06/22	39	40.03	46	41.36	41.35	-7	7,114	-0.10%
2020/06/19	53.1	41.13	24	41.11	40.30	29.1	6,872	0.42%
2020/06/18	58	39.62	31.2	39.63	40.45	26.8	6,544	0.41%
2020/06/17	18.2	36.13	9	36.83	37.00	9.2	6,123	0.15%
2020/06/16	14	36.98	17	36.75	36.35	-3	5,960	-0.05%
2020/06/15	6	36.18	29	36.09	35.80	-23	5,797	-0.40%
2020/06/12	46	34.56	24	35.38	36.50	22	5,526	0.40%
2020/06/11	21	33.31	17	33.93	33.45	4	5,069	0.08%
2020/06/10	16	36.18	44	36.13	36.15	-28	4,599	-0.61%
2020/06/09	26	36.41	12.2	35.93	37.00	13.9	4,236	0.33%
2020/06/08	7	33.65	2	33.65	33.65	5	3,662	0.14%
2020/06/05	68	29.83	188	29.32	30.60	-120	3,512	-3.42%	大賣/鉅額交易
2020/06/04	186	27.21	39	27.37	27.85	147	2,890	5.09%	大買/鉅額交易
2020/06/03	27	25.32	14	24.99	25.35	13	2,383	0.55%
2020/06/02	7	24.00	1	24.00	24.00	6	1,930	0.31%
2020/06/01	0	0.00	2	21.85	21.85	-2	1,854	-0.11%
2020/05/26	3	20.15	0	0.00	19.90	3	1,878	0.16%
2020/05/22	5	19.70	5	19.70	19.75	0	1,864	0.00%
2020/05/19	0	0.00	4	19.85	19.80	-4	1,915	-0.21%
2020/05/14	2	19.80	5	19.80	19.65	-3	1,965	-0.15%
2020/05/12	5	20.00	1	20.05	19.90	4	1,995	0.20%
2020/05/08	5	19.60	5	19.40	19.40	0	1,910	0.00%
2020/05/07	5	19.20	0	0.00	19.30	5	1,901	0.26%
2020/05/05	0	0.00	8	19.04	18.95	-8	1,895	-0.42%
2020/05/04	0	0.00	10	18.95	18.95	-10	1,896	-0.53%
2020/04/30	11	19.56	3	19.55	19.40	8	1,916	0.42%
2020/04/29	13	19.24	5	19.25	19.25	8	1,902	0.42%
2020/04/24	1	18.95	0	0.00	18.90	1	1,947	0.05%
2020/04/23	3	19.08	0	0.00	19.05	3	1,952	0.15%
2020/04/16	0	19.15	6	19.22	19.15	-6	1,890	-0.32%
2020/04/15	0	0.00	1	19.45	19.30	-1	1,906	-0.05%
2020/04/14	1	19.40	127	18.98	19.05	-126	1,975	-6.38%	大賣/鉅額交易
2020/04/13	69	18.31	20	18.25	18.25	49	1,951	2.51%
2020/04/10	45	17.95	40	18.15	17.95	5	2,033	0.25%
2020/04/09	30	17.13	10	17.25	17.25	20	2,005	1.00%
2020/03/24	30	15.12	1	15.15	15.10	29	1,934	1.50%
2020/03/23	0	0.00	4	14.50	14.45	-4	1,912	-0.21%
2020/03/20	0	0.00	10	14.80	15.05	-10	1,901	-0.53%
2020/03/19	14	14.14	1	15.00	14.00	13	1,871	0.69%
2020/03/17	5	16.20	0	0.00	16.20	5	1,772	0.28%
2020/03/16	0	0.00	6	18.00	17.50	-6	1,742	-0.34%
2020/03/13	11	17.30	59	17.35	18.60	-48	1,733	-2.77%
2020/03/11	2	21.43	0	0.00	21.20	2	1,607	0.12%
2020/03/10	1	21.10	0	0.00	21.15	1	1,593	0.06%
2020/03/05	1	21.75	0	0.00	21.90	1	1,478	0.07%
2020/03/02	0	21.40	2	21.45	21.40	-2	1,455	-0.14%
2020/02/24	2	22.55	0	0.00	22.40	2	1,389	0.14%
2020/02/17	4	22.45	1	22.80	22.25	3	1,301	0.23%
2020/02/14	5	22.15	30	22.27	22.40	-25	1,243	-2.01%
2020/02/13	0	0.00	18	21.83	21.70	-18	1,246	-1.44%
2020/02/10	0	0.00	4	20.80	20.90	-4	1,261	-0.32%
2020/02/07	0	0.00	1	20.95	20.95	-1	1,274	-0.08%
2020/02/05	1	21.10	0	0.00	21.05	1	1,278	0.08%
2020/02/04	1	21.25	116	21.19	21.25	-115	1,271	-9.05%	大賣/鉅額交易
2020/02/03	4	20.10	0	0.00	20.50	4	1,253	0.32%
2020/01/30	3	21.47	0	0.00	21.20	3	1,220	0.25%
2020/01/20	2	22.30	0	0.00	22.25	2	1,170	0.17%
2020/01/14	0	0.00	23	22.10	22.20	-23	1,204	-1.91%
2020/01/10	0	0.00	8	22.26	22.20	-8	1,192	-0.67%
2020/01/08	11	22.82	4	23.10	22.60	7	1,169	0.60%
2020/01/07	0	0.00	4	23.05	22.60	-4	1,091	-0.37%
2020/01/06	221	22.96	0	0.00	22.95	221	1,037	21.29%	大買/鉅額交易
2020/01/03	20	22.80	20	22.58	22.60	0	948	0.00%
2019/12/31	0	0.00	5	22.45	22.45	-5	893	-0.56%
2019/12/27	0	0.00	14	22.35	22.30	-14	942	-1.49%
2019/12/26	6	22.35	6	22.30	22.30	0	966	0.00%
2019/12/24	0	0.00	13	22.20	22.05	-13	1,014	-1.28%
2019/12/23	3	21.98	1	21.95	22.10	2	1,044	0.19%
2019/12/19	10	22.17	0	0.00	21.95	10	1,192	0.84%
2019/12/18	0	0.00	40	21.85	21.90	-40	1,318	-3.03%
2019/12/17	0	0.00	14	21.85	21.85	-14	1,365	-1.03%
2019/12/13	0	0.00	20	21.95	22.00	-20	1,379	-1.45%
2019/12/09	0	0.00	20	21.60	21.65	-20	1,421	-1.41%
2019/12/06	0	0.00	8	21.55	21.55	-8	1,429	-0.56%
2019/11/28	0	0.00	50	21.50	21.55	-50	1,565	-3.19%
2019/11/08	0	0.00	1	22.50	22.45	-1	1,789	-0.06%
2019/11/05	0	0.00	5	23.00	22.80	-5	1,861	-0.27%
2019/10/14	0	0.00	2	23.30	23.20	-2	2,764	-0.07%
2019/10/02	1	23.20	0	0.00	23.20	1	2,746	0.04%
2019/09/24	2	23.78	1	23.95	23.55	1	2,727	0.04%
2019/09/23	0	0.00	4	23.73	23.80	-4	2,627	-0.15%
2019/09/10	0	0.00	6	22.45	22.50	-6	2,694	-0.22%
2019/09/03	1	22.35	1	22.70	22.25	0	2,909	0.00%
2019/08/29	0	0.00	1	21.75	21.70	-1	3,030	-0.03%
2019/08/23	0	0.00	30	21.95	21.95	-30	3,340	-0.90%
2019/08/22	0	0.00	20	22.00	22.00	-20	3,357	-0.60%
2019/08/16	1	22.45	2	22.45	22.35	-1	3,474	-0.03%
2019/08/14	0	0.00	1	22.85	22.85	-1	3,547	-0.03%
2019/08/13	0	0.00	52	22.65	22.70	-52	3,515	-1.48%
2019/08/07	5	22.05	0	0.00	22.05	5	3,416	0.15%
2019/08/01	2	23.00	2	23.30	23.05	0	3,261	0.00%
2019/07/31	52	23.48	2	23.70	23.55	50	3,224	1.55%
2019/07/30	0	0.00	20	22.60	22.60	-20	3,202	-0.62%
2019/07/29	0	0.00	2	22.60	22.60	-2	3,307	-0.06%
2019/07/25	3	22.45	0	0.00	22.60	3	3,329	0.09%
2019/07/22	40	22.84	6	22.48	22.80	34	3,254	1.04%
2019/07/19	6	21.97	0	0.00	22.00	6	3,101	0.19%
2019/07/18	31	22.29	0	0.00	21.90	31	3,066	1.01%
2019/07/17	1	21.60	0	0.00	21.60	1	2,964	0.03%
2019/07/01	3	20.88	3	20.67	21.00	0	2,898	0.00%
2019/06/27	2	21.38	0	0.00	21.30	2	2,835	0.07%
2019/06/26	1	21.35	3	21.10	21.30	-2	2,819	-0.07%
2019/06/25	3	21.55	0	0.00	21.45	3	2,804	0.11%
2019/06/21	0	0.00	1	21.15	20.85	-1	2,681	-0.04%
2019/06/20	1	21.20	1	21.00	21.10	0	2,652	0.00%
2019/06/19	2	21.03	1	21.15	21.05	1	2,643	0.04%
2019/06/18	3	21.35	2	21.20	21.10	1	2,612	0.04%
2019/06/17	4	21.89	0	0.00	21.75	4	2,570	0.16%
2019/06/14	2	21.88	1	21.65	21.80	1	2,636	0.04%
2019/06/13	2	22.13	6	22.02	21.80	-4	2,606	-0.15%
2019/06/11	5	20.98	0	0.00	21.00	5	2,422	0.21%
2019/06/10	3	21.68	2	21.65	21.60	1	2,379	0.04%
2019/06/04	6	21.53	2	21.43	21.45	4	2,234	0.18%
2019/06/03	35	20.76	35	20.81	21.20	0	2,113	0.00%
2019/05/31	2	20.30	5	20.35	20.40	-3	1,998	-0.15%
2019/05/30	0	0.00	2	20.65	20.25	-2	1,985	-0.10%
2019/05/29	1	19.85	2	20.00	20.15	-1	1,892	-0.05%
2019/05/28	0.2	19.85	0	0.00	19.85	0.2	1,894	0.01%
2019/05/23	0	0.00	27	20.17	20.00	-27	1,847	-1.46%
2019/05/22	23	19.98	36	20.25	19.95	-13	1,804	-0.72%
2019/05/15	20	18.95	20	19.08	19.00	0	1,690	0.00%
2019/05/14	0	0.00	20	18.95	19.10	-20	1,688	-1.18%
2019/05/13	21	18.70	0	0.00	18.65	21	1,664	1.26%
2019/05/10	43	19.79	4	20.00	19.30	39	1,624	2.40%
2019/05/08	0	0.00	10.8	20.09	19.95	-10.8	1,494	-0.72%
2019/05/07	4	20.43	5	20.22	20.25	-1	1,473	-0.07%
2019/05/06	0	0.00	24	19.85	19.90	-24	1,359	-1.77%
2019/05/03	0	0.00	6	18.86	19.00	-6	1,204	-0.50%
2019/05/02	0	0.00	2	18.65	18.55	-2	1,152	-0.17%
2019/04/30	0	0.00	1	18.75	18.75	-1	1,141	-0.09%
2019/04/29	0.2	18.60	0	0.00	18.70	0.2	1,136	0.02%
2019/04/26	30	18.60	20	18.75	18.65	10	1,129	0.89%
2019/04/25	10	18.75	2	18.80	18.70	8	1,116	0.72%
2019/04/19	2.8	18.82	0	0.00	18.85	2.8	1,174	0.24%
2019/04/18	0	0.00	3	19.08	18.80	-3	1,170	-0.26%
2019/04/17	12	18.89	63	18.84	19.00	-51	1,135	-4.49%
2019/04/16	60	18.60	1	18.65	18.60	59	1,101	5.36%
2019/04/15	45	18.61	2.2	18.72	18.60	42.8	1,093	3.91%
2019/04/12	11	18.59	5	18.75	18.65	6	1,091	0.55%
2019/04/11	38	18.66	43	18.78	18.60	-5	1,132	-0.44%
2019/04/10	23	18.60	10	18.70	18.65	13	1,104	1.18%
2019/04/09	31	18.60	0	0.00	18.60	31	1,094	2.83%
2019/04/08	0	0.00	24	18.72	18.70	-24	1,081	-2.22%
2019/04/03	23	18.58	0	0.00	18.55	23	1,065	2.16%
2019/04/02	7	18.60	0	0.00	18.60	7	1,060	0.66%
2019/04/01	13	18.60	0	0.00	18.60	13	1,053	1.23%
2019/03/29	0	0.00	1	18.60	18.60	-1	1,044	-0.10%
2019/03/28	0	18.60	0	0.00	18.60	0	1,042	0.00%
2019/03/27	1	18.60	0	0.00	18.70	1	1,037	0.10%
2019/03/19	78	19.03	74	19.12	19.40	4	1,057	0.38%
2019/03/11	12	18.60	0	0.00	18.60	12	1,011	1.19%
2019/03/08	15	18.63	0	0.00	18.60	15	1,022	1.47%
2019/03/04	3	18.75	3	18.95	18.75	0	1,015	0.00%
2019/02/27	37	18.81	37	19.23	18.80	0	1,000	0.00%
2019/01/30	0	0.00	2	19.10	18.95	-2	860	-0.23%
2019/01/24	2	19.50	0	0.00	19.35	2	885	0.23%
2019/01/16	1	19.40	1	19.50	19.40	0	1,042	0.00%
2019/01/07	0	0.00	5	18.05	18.00	-5	1,015	-0.49%
2018/12/12	10	19.60	0	0.00	19.70	10	1,391	0.72%
2018/12/07	0	0.00	5	19.70	19.80	-5	1,377	-0.36%
2018/11/29	0	0.00	10	19.65	19.45	-10	1,778	-0.56%
2018/11/28	10	19.10	0	0.00	19.05	10	1,849	0.54%
2018/10/29	0	0.00	30	16.77	16.60	-30	1,882	-1.59%
2018/10/09	0	0.00	5	21.00	21.00	-5	1,852	-0.27%
2018/10/05	5	21.20	0	0.00	20.90	5	1,859	0.27%
2018/10/04	1	21.55	0	0.00	21.30	1	1,813	0.06%
2018/10/03	3	22.42	9	22.26	22.10	-6	1,801	-0.33%
2018/09/28	9	21.61	4	21.75	21.50	5	1,743	0.29%
2018/09/27	1	21.60	1	21.90	21.75	0	1,744	0.00%
2018/09/26	2	21.25	2	21.10	21.25	0	1,745	0.00%
2018/09/11	0	0.00	10	20.65	20.70	-10	1,848	-0.54%
2018/09/10	2	20.50	0	0.00	20.40	2	1,876	0.11%
2018/09/06	2	22.43	0	0.00	22.55	2	2,131	0.09%
2018/09/05	17	23.20	6	23.10	22.90	11	2,100	0.52%
2018/09/03	6	21.00	6	21.18	20.85	0	1,851	0.00%
2018/08/21	0	0.00	6	20.34	20.35	-6	2,337	-0.26%
2018/08/20	1	20.30	0	0.00	20.40	1	2,399	0.04%
2018/08/16	2	20.30	0	0.00	20.55	2	2,439	0.08%
2018/08/15	3	20.35	0	0.00	20.55	3	2,474	0.12%
2018/08/02	1	22.15	2	22.18	21.40	-1	3,372	-0.03%
2018/07/27	1	21.80	1	21.95	21.70	0	3,507	0.00%
2018/07/25	0	0.00	1	20.70	20.70	-1	3,543	-0.03%
2018/07/20	2	20.80	0	0.00	20.75	2	3,586	0.06%
2018/07/18	0	0.00	5	21.21	21.00	-5	3,597	-0.14%
2018/07/11	1	22.10	0	0.00	21.80	1	3,750	0.03%
2018/07/09	10	22.15	10	22.30	21.90	0	3,798	0.00%
2018/07/05	5	21.30	0	0.00	21.45	5	3,885	0.13%
2018/07/02	0	0.00	2	21.75	21.70	-2	3,884	-0.05%
2018/06/21	0	0.00	1	22.85	22.80	-1	4,012	-0.02%
2018/06/15	10	23.89	21	24.28	23.30	-11	4,109	-0.27%
2018/06/12	6	23.72	2	23.25	23.25	4	3,865	0.10%
2018/06/07	0	0.00	5	22.90	22.95	-5	3,887	-0.13%
2018/06/05	0	0.00	12	23.36	23.15	-12	4,097	-0.29%
2018/06/04	0	0.00	5	24.10	23.75	-5	4,243	-0.12%
2018/06/01	1	23.50	4	23.64	23.40	-3	4,513	-0.07%
2018/05/31	1	23.40	1	23.75	23.00	0	4,763	0.00%
2018/05/28	0	0.00	10	22.95	23.10	-10	4,849	-0.21%
2018/05/25	1	22.75	0	0.00	22.85	1	4,814	0.02%
2018/05/24	1	22.70	3	22.70	22.60	-2	4,837	-0.04%
2018/05/23	0	0.00	1	22.70	22.60	-1	4,941	-0.02%
2018/05/22	6	23.74	4	23.63	23.00	2	4,946	0.04%
2018/05/21	2	23.20	0	0.00	23.10	2	4,860	0.04%
2018/05/18	26	23.78	21	23.89	23.50	5	4,798	0.10%
2018/05/17	0	0.00	6	23.90	24.00	-6	4,747	-0.13%
2018/05/15	0	0.00	2	22.90	22.55	-2	4,409	-0.05%
2018/05/14	0	0.00	4	22.70	22.70	-4	4,493	-0.09%
2018/05/11	0	0.00	2	22.30	21.75	-2	4,486	-0.04%
2018/05/07	1	21.95	0	0.00	22.00	1	4,717	0.02%
2018/05/04	5	22.66	8	23.44	22.40	-3	4,749	-0.06%
2018/05/03	1	21.60	18	21.91	22.10	-17	4,685	-0.36%
2018/05/02	0	0.00	5	22.00	21.85	-5	4,773	-0.10%
2018/04/30	0	0.00	2	21.25	21.55	-2	4,800	-0.04%
2018/04/26	2	20.10	0	0.00	20.00	2	5,019	0.04%
2018/04/25	5	20.35	0	0.00	20.50	5	5,058	0.10%
2018/04/24	2	20.45	0	0.00	20.55	2	5,130	0.04%
2018/04/23	5	21.30	0	0.00	21.30	5	5,184	0.10%
2018/04/19	10	21.40	0	0.00	21.35	10	5,381	0.19%
2018/04/18	6	21.72	0	0.00	21.30	6	5,416	0.11%
2018/04/17	4	22.03	0	0.00	21.90	4	5,545	0.07%
2018/04/16	2	22.13	15	22.85	22.00	-13	5,745	-0.23%
2018/04/13	6	22.73	5	23.50	22.65	1	5,892	0.02%
2018/04/12	19	23.43	5	23.59	23.30	14	6,392	0.22%
2018/04/11	0	22.75	4	23.04	22.90	-4	6,442	-0.06%
2018/04/10	0	0.00	10	22.62	22.40	-10	6,593	-0.15%
2018/04/09	2	21.85	2	22.05	22.10	0	6,857	0.00%
2018/04/03	6	21.79	0	0.00	22.00	6	7,239	0.08%
2018/04/02	0	0.00	12	22.50	22.40	-12	7,410	-0.16%
2018/03/31	0	0.00	1	22.25	22.15	-1	7,969	-0.01%
2018/03/30	0	22.00	1	21.80	22.00	-1	8,196	-0.01%
2018/03/29	1	21.65	0	0.00	21.65	1	8,384	0.01%
2018/03/28	13	22.30	0	0.00	22.20	13	8,581	0.15%
2018/03/27	3	22.90	1	23.00	22.85	2	8,554	0.02%
2018/03/26	7	22.49	4	23.13	22.70	3	8,541	0.04%
2018/03/23	18	22.39	3.2	22.83	22.30	14.8	8,559	0.17%
2018/03/22	2.1	23.73	1	24.30	23.35	1.1	8,495	0.01%
2018/03/21	0	24.20	0	0.00	24.20	0	8,472	0.00%
2018/03/19	0	0.00	0.9	23.65	23.80	-0.9	8,398	-0.01%
2018/03/16	0	0.00	1	24.95	24.15	-1	8,373	-0.01%
2018/03/15	2	24.85	4	24.78	24.50	-2	8,416	-0.02%
2018/03/14	2	24.40	0	0.00	24.60	2	8,465	0.02%
2018/03/13	3	24.83	0	0.00	24.40	3	8,433	0.04%
2018/03/12	7	25.10	2	25.58	25.10	5	8,343	0.06%
2018/03/09	6	25.28	1	25.65	25.25	5	8,241	0.06%
2018/03/08	2	24.45	17	25.27	25.55	-15	8,076	-0.19%
2018/03/07	34	25.20	21	25.24	24.10	13	7,887	0.16%
2018/03/06	6	24.42	15	24.61	25.00	-9	7,555	-0.12%
2018/03/05	7	23.01	13	23.42	23.30	-6	7,214	-0.08%
2018/03/02	0	0.00	10	22.10	22.00	-10	7,038	-0.14%
2018/03/01	1	21.30	1	21.85	21.55	0	7,066	0.00%
2018/02/27	0	0.00	2	22.10	21.65	-2	7,081	-0.03%
2018/02/26	3	22.28	0	0.00	22.10	3	7,122	0.04%
2018/02/23	1	22.65	2	22.53	22.60	-1	7,427	-0.01%
2018/02/22	0	0.00	2	22.05	21.75	-2	7,604	-0.03%
2018/02/21	7	21.16	5	21.75	21.90	2	7,570	0.03%
2018/02/12	10	20.15	0	0.00	20.15	10	7,530	0.13%
2018/02/09	9	19.88	4	19.76	20.20	5	7,500	0.07%
2018/02/08	5	21.25	1	21.65	21.35	4	7,409	0.05%
2018/02/07	1	21.10	2	22.03	21.10	-1	7,368	-0.01%
2018/02/06	10	21.62	1	21.35	21.10	9	7,317	0.12%
2018/02/05	2	22.35	7	22.46	23.00	-5	7,230	-0.07%
2018/02/02	0	0.00	5	22.92	23.05	-5	7,178	-0.07%
2018/02/01	6	22.13	3	22.68	22.00	3	7,106	0.04%
2018/01/31	5	21.90	7	22.21	22.45	-2	7,059	-0.03%
2018/01/30	7	22.50	5	21.95	21.90	2	6,979	0.03%
2018/01/29	5	23.14	1	23.35	23.35	4	6,871	0.06%
2018/01/26	17	23.73	2	23.93	23.50	15	6,808	0.22%
2018/01/25	3	24.37	5	24.71	24.20	-2	6,743	-0.03%
2018/01/24	6	23.49	5	24.01	24.00	1	6,615	0.02%
2018/01/23	3	24.25	2	25.10	24.00	1	6,549	0.02%
2018/01/22	3	24.07	14	24.33	24.65	-11	6,448	-0.17%
2018/01/19	4	23.20	2	23.20	23.25	2	6,291	0.03%
2018/01/18	5	23.38	3	23.62	23.20	2	6,251	0.03%
2018/01/17	5	23.60	3	23.70	23.60	2	6,174	0.03%
2018/01/16	10	24.56	8	24.78	24.10	2	6,093	0.03%
2018/01/15	13	23.87	0	0.00	24.10	13	5,959	0.22%
2018/01/12	5	25.00	2	24.70	24.30	3	5,873	0.05%
2018/01/11	38	24.53	0	0.00	24.40	38	5,785	0.66%
2018/01/10	29	24.93	43	25.17	25.40	-14	5,614	-0.25%
2018/01/09	49	24.46	5.8	24.49	25.00	43.2	5,404	0.80%
2018/01/08	20	24.53	11	25.03	24.15	9	5,228	0.17%
2018/01/05	7	24.01	4.9	24.05	24.00	2.1	4,691	0.05%
2018/01/04	8	23.83	4	24.25	24.30	4	4,591	0.09%
2018/01/03	6	23.78	2	24.00	24.00	4	4,367	0.09%
2018/01/02	9	22.08	9	21.99	23.15	0	4,105	0.00%