光洋科 (1785)-永豐金-彰化券商分點個股進出

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
46.25
漲跌
▼1.55
漲幅
-3.24%
成交量
10,594張
產業
上櫃其他電子類股
755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－永豐金-彰化券商分點個股進出

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

永豐金-彰化券商分點個股進出
永豐金-彰化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
2024/04/19	2	45.68	1	46.40	46.25	1	9,165	0.01%
2024/04/18	0	0.00	1	47.90	47.80	-1	8,999	-0.01%
2024/04/17	1	47.60	4	47.96	48.95	-3	8,892	-0.03%
2024/04/16	3	48.10	9	47.68	47.30	-6	8,740	-0.07%
2024/04/15	35	50.26	19	49.14	48.75	16	8,511	0.19%
2024/04/12	1	48.85	0	0.00	48.75	1	8,019	0.01%
2024/04/11	1	48.30	0	0.00	48.10	1	7,909	0.01%
2024/04/10	3	49.73	6.5	49.52	49.05	-3.5	7,808	-0.04%
2024/04/09	29.1	49.58	4	49.56	49.60	25.1	7,656	0.33%
2024/04/08	2.1	48.64	2.2	48.16	48.70	-0.1	7,433	0.00%
2024/04/03	1.1	47.40	21	47.51	47.90	-19.9	7,262	-0.27%
2024/04/02	1	48.80	0	0.00	47.85	1	7,177	0.01%
2024/04/01	3.2	48.57	3	48.68	48.55	0.2	7,064	0.00%
2024/03/29	0.1	49.48	2	49.40	49.55	-1.9	6,895	-0.03%
2024/03/28	3	51.53	1	52.30	49.55	2	6,529	0.03%
2024/03/27	1	50.10	3	49.93	50.10	-2	5,985	-0.03%
2024/03/26	1	49.20	0	0.00	47.40	1	5,732	0.02%
2024/03/25	5	48.15	1	49.05	48.60	4	5,586	0.07%
2024/03/22	3	49.15	0	0.00	49.00	3	5,434	0.06%
2024/03/21	6	51.17	6	50.85	50.00	0	5,201	0.00%
2024/03/20	2	48.03	15.3	49.94	49.55	-13.3	4,624	-0.29%
2024/03/19	0	0.00	1	46.95	46.25	-1	3,990	-0.03%
2024/03/18	0	0.00	7	44.92	44.95	-7	3,809	-0.18%
2024/03/15	3	43.60	6.2	44.34	43.50	-3.2	3,753	-0.08%
2024/03/13	2	44.80	0	0.00	43.70	2	3,689	0.05%
2024/03/11	7	43.17	2	43.35	42.90	5	3,608	0.14%
2024/03/08	31	44.68	7	44.68	44.00	24	3,594	0.67%
2024/03/07	6	47.57	12.2	46.68	46.20	-6.2	3,465	-0.18%
2024/03/06	0.2	45.27	2	45.60	45.90	-1.8	2,950	-0.06%
2024/03/05	2	44.75	2	45.50	44.85	0	2,880	0.00%
2024/03/04	2	44.98	5	44.75	45.30	-3	2,797	-0.11%
2024/03/01	0	0.00	1	43.95	43.90	-1	2,656	-0.04%
2024/02/29	0	0.00	3	44.13	44.25	-3	2,641	-0.11%
2024/02/27	2	43.40	2	44.65	43.40	0	2,606	0.00%
2024/02/26	3	44.38	4	44.41	44.50	-1	2,614	-0.04%
2024/02/23	3	42.75	1	43.35	42.65	2	2,586	0.08%
2024/02/22	4	43.69	0	0.00	43.35	4	2,538	0.16%
2024/02/21	10	44.04	3	44.48	44.50	7	2,499	0.28%
2024/02/20	0	0.00	9	43.59	43.50	-9	2,392	-0.38%
2024/02/19	4	43.64	0	0.00	43.35	4	2,339	0.17%
2024/02/16	6	44.63	31	44.26	44.15	-25	2,236	-1.12%
2024/02/15	5.8	41.49	14	41.53	42.15	-8.2	1,977	-0.41%
2024/01/30	1	39.35	1	39.45	39.40	0	1,904	0.00%
2024/01/29	2	40.13	0	0.00	40.05	2	2,053	0.10%
2024/01/26	1	39.85	0	0.00	40.20	1	2,018	0.05%
2024/01/25	0	40.30	0	0.00	39.75	0	2,014	0.00%
2024/01/24	1	40.40	2	40.30	40.05	-1	2,009	-0.05%
2024/01/23	3	39.75	4	39.76	39.85	-1	2,068	-0.05%
2024/01/22	5	38.99	3	38.75	38.75	2	2,115	0.09%
2024/01/17	1	37.10	0	0.00	37.10	1	2,362	0.04%
2024/01/04	1.1	38.36	0	0.00	38.20	1.1	3,011	0.04%
2023/12/29	0	39.00	0	0.00	38.85	0	3,022	0.00%
2023/12/27	0.1	39.00	0	0.00	38.90	0.1	3,000	0.00%
2023/12/25	0	0.00	6	38.95	38.80	-6	2,992	-0.20%
2023/12/20	0	0.00	1	39.20	39.30	-1	2,984	-0.03%
2023/12/15	1	40.10	0	0.00	40.10	1	2,964	0.03%
2023/12/11	0	39.30	0	0.00	39.15	0	2,956	0.00%
2023/12/05	1.1	40.06	0	0.00	39.90	1.1	2,901	0.04%
2023/12/04	1	41.00	3	41.35	41.25	-2	2,848	-0.07%
2023/12/01	2	40.30	0	0.00	40.10	2	2,772	0.07%
2023/11/30	0	0.00	1	40.40	40.50	-1	2,767	-0.04%
2023/11/29	2	40.78	0	0.00	40.30	2	2,772	0.07%
2023/11/28	0.1	40.40	0	0.00	40.40	0.1	2,760	0.00%
2023/11/27	1.1	40.58	0	0.00	39.90	1.1	2,788	0.04%
2023/11/22	1	41.20	2	41.15	41.15	-1	2,657	-0.04%
2023/11/21	4	40.60	1	40.70	40.50	3	2,587	0.12%
2023/11/17	0	0.00	1	40.15	40.05	-1	2,520	-0.04%
2023/11/13	0	0.00	2	38.40	38.40	-2	2,500	-0.08%
2023/11/10	0.1	38.19	0	0.00	38.10	0.1	2,487	0.00%
2023/11/08	1.2	39.45	2	39.70	39.35	-0.9	2,489	-0.03%
2023/11/07	2.1	40.11	0	0.00	40.05	2.1	2,471	0.09%
2023/11/06	0	0.00	2	40.90	40.80	-2	2,458	-0.08%
2023/11/03	3	39.25	4	39.36	39.45	-1	2,315	-0.04%
2023/11/02	0.2	39.35	0	0.00	39.10	0.2	2,323	0.01%
2023/10/31	1.2	40.02	9	39.49	39.10	-7.8	2,725	-0.29%
2023/10/30	15	40.81	1	40.65	40.80	14	3,481	0.40%
2023/10/27	1	39.80	0	0.00	39.40	1	3,366	0.03%
2023/10/26	0	39.80	0	0.00	40.00	0	3,376	0.00%
2023/10/25	10.1	40.45	4	40.30	40.20	6.1	3,416	0.18%
2023/10/24	1	39.90	0	0.00	39.20	1	3,341	0.03%
2023/10/23	0	0.00	11	39.77	39.70	-11	3,298	-0.33%
2023/10/20	8	40.09	5	39.68	39.65	3	3,099	0.10%
2023/10/19	0	0.00	3	38.70	38.80	-3	2,914	-0.10%
2023/10/16	2	38.80	1	38.75	38.40	1	2,903	0.03%
2023/10/13	0	0.00	1	38.10	38.20	-1	2,875	-0.03%
2023/10/06	1	37.20	0	0.00	37.25	1	2,887	0.03%
2023/10/05	1	37.14	0	0.00	37.05	1	2,936	0.04%
2023/09/14	0	0.00	1	37.80	37.75	-1	3,806	-0.03%
2023/09/08	0	0.00	1	36.85	37.00	-1	3,914	-0.03%
2023/09/05	0.1	37.40	0	0.00	37.65	0.1	4,174	0.00%
2023/09/01	0	0.00	4	37.24	37.25	-4	4,357	-0.09%
2023/08/31	1	36.50	0	0.00	37.50	1	4,358	0.02%
2023/08/30	0	0.00	2	36.30	36.30	-2	4,342	-0.05%
2023/08/25	0	0.00	2	36.03	36.30	-2	4,386	-0.05%
2023/08/24	0	0.00	2	36.23	36.00	-2	4,386	-0.05%
2023/08/23	2	35.63	0	0.00	35.65	2	4,403	0.05%
2023/08/22	2	35.63	0	0.00	35.50	2	4,505	0.04%
2023/08/16	1.1	35.22	2	35.20	35.15	-0.9	4,911	-0.02%
2023/08/15	0	35.25	0	0.00	35.50	0	4,916	0.00%
2023/08/14	3	35.42	0	0.00	35.00	3	4,906	0.06%
2023/08/11	2	36.45	0	0.00	36.40	2	4,859	0.04%
2023/08/10	1.1	37.41	0	0.00	37.10	1.1	4,828	0.02%
2023/08/07	0	0.00	1	37.60	37.55	-1	4,735	-0.02%
2023/08/04	8	37.36	8	37.38	37.25	0	4,646	0.00%
2023/08/02	11	41.15	13	41.25	41.35	-2	4,297	-0.05%
2023/08/01	1	37.85	0	0.00	37.70	1	3,447	0.03%
2023/07/31	0	0.00	2	38.15	37.60	-2	3,499	-0.06%
2023/07/28	3.1	37.79	0	0.00	37.80	3.1	3,457	0.09%
2023/07/27	0	0.00	5	38.10	38.20	-5	3,365	-0.15%
2023/07/25	0	0.00	1	36.15	36.15	-1	3,276	-0.03%
2023/07/24	3	35.80	0	0.00	35.60	3	3,270	0.09%
2023/07/21	8	36.76	2	37.20	36.60	6	3,243	0.19%
2023/07/20	0	0.00	1	37.50	37.50	-1	3,245	-0.03%
2023/07/19	0	0.00	1	37.20	37.00	-1	3,239	-0.03%
2023/07/18	0	0.00	2	38.75	38.20	-2	3,235	-0.06%
2023/07/17	2	38.75	2	38.85	39.10	0	3,200	0.00%
2023/07/13	5	38.48	0	0.00	38.35	5	3,231	0.15%
2023/07/12	1	38.60	0	38.75	38.50	1	3,227	0.03%
2023/07/11	0	0.00	3	39.63	39.15	-3	3,190	-0.09%
2023/07/10	3.1	40.66	11	40.81	40.95	-8	3,058	-0.26%
2023/07/07	0.1	39.25	1	39.25	39.20	-0.9	2,909	-0.03%
2023/07/06	3	39.33	2	39.40	39.45	1	2,912	0.03%
2023/07/03	4	38.46	0	0.00	38.45	4	2,860	0.14%
2023/06/29	0	0.00	0	38.65	38.30	0	2,825	0.00%
2023/06/28	1	38.50	3	38.67	38.45	-2	2,804	-0.07%
2023/06/27	4	39.74	33	40.12	38.95	-29	2,766	-1.05%
2023/06/26	2	39.23	1	39.40	39.45	1	2,568	0.04%
2023/06/20	0	0.00	5	38.60	38.25	-5	2,489	-0.20%
2023/06/15	2	38.80	1	39.30	39.20	1	2,546	0.04%
2023/06/14	6	38.67	8	39.35	38.80	-2	2,531	-0.08%
2023/06/13	17	39.44	1	39.55	39.10	16	2,512	0.64%
2023/06/09	0	38.55	0	0.00	38.35	0	2,359	0.00%
2023/06/07	31	39.10	10	38.80	39.25	21	2,324	0.90%
2023/06/05	0	0.00	6	37.95	37.95	-6	2,165	-0.28%
2023/06/01	2	36.95	0	0.00	36.95	2	2,145	0.09%
2023/05/26	5	38.26	0	0.00	37.55	5	2,113	0.24%
2023/05/25	6	38.89	0	0.00	38.85	6	2,011	0.30%
2023/05/24	1	39.40	0	0.00	39.55	1	1,899	0.05%
2023/05/19	0	0.00	5	36.55	36.60	-5	1,581	-0.32%
2023/05/11	10	35.80	0	0.00	35.80	10	1,638	0.61%
2023/05/09	0	0.00	1	36.05	36.00	-1	1,719	-0.06%
2023/05/05	1	37.10	6	37.26	37.10	-5	1,907	-0.26%
2023/04/21	5	35.95	1	36.15	35.65	4	2,072	0.19%
2023/04/18	1	37.75	0	0.00	37.75	1	2,022	0.05%
2023/04/17	1	37.60	3	37.90	37.95	-2	1,985	-0.10%
2023/04/12	1	37.70	1	37.80	37.40	0	1,925	0.00%
2023/04/06	0	0.00	1	37.60	36.75	-1	1,842	-0.05%
2023/03/31	0	0.00	1	36.50	36.55	-1	1,804	-0.06%
2023/03/27	0	37.05	0	0.00	36.90	0	1,819	0.00%
2023/03/24	0	37.00	3	37.30	37.05	-3	1,822	-0.16%
2023/03/22	2.1	36.41	0	0.00	36.35	2.1	1,784	0.12%
2023/03/20	0	36.10	2	36.20	36.55	-2	1,723	-0.12%
2023/03/17	0	36.12	0	0.00	35.30	0	1,717	0.00%
2023/03/16	3	36.68	0	0.00	35.95	3	1,702	0.18%
2023/03/15	0.1	36.50	0	0.00	36.10	0.1	1,682	0.01%
2023/03/14	5.1	37.43	0	0.00	36.10	5.1	1,768	0.29%
2023/03/13	0.1	36.45	0	0.00	36.10	0.1	1,747	0.01%
2023/03/09	0	0.00	1	37.45	37.20	-1	1,778	-0.06%
2023/03/08	0	37.20	2	37.85	37.85	-2	1,784	-0.11%
2023/03/07	0.1	37.55	2	37.65	37.55	-1.9	1,773	-0.10%
2023/03/03	1	36.80	0	0.00	36.65	1	1,787	0.06%
2023/03/02	0	0.00	2	36.50	36.40	-2	1,807	-0.11%
2023/03/01	0	0.00	0.4	36.70	36.70	-0.4	1,910	-0.02%
2023/02/24	0	0.00	1	37.10	37.00	-1	1,906	-0.05%
2023/02/23	0.1	37.30	0	0.00	37.05	0.1	1,914	0.01%
2023/02/22	1	37.00	1	37.00	36.90	0	1,940	0.00%
2023/02/20	0	37.50	0	0.00	37.75	0	2,196	0.00%
2023/02/17	1	37.20	1	37.25	37.20	0	2,314	0.00%
2023/02/15	0	0.00	1	37.10	36.60	-1	2,368	-0.04%
2023/02/08	1	38.00	0.2	38.15	38.60	0.8	2,348	0.03%
2023/02/07	2	37.65	0	0.00	37.60	2	2,297	0.09%
2023/02/06	0	0.00	1	38.30	38.35	-1	2,263	-0.04%
2023/02/03	1	38.85	9	38.11	38.95	-8	2,222	-0.36%
2023/02/02	2	36.90	3	38.07	37.60	-1	2,048	-0.05%
2023/02/01	8	34.88	0	0.00	35.70	8	1,844	0.43%
2023/01/12	0	33.60	0	0.00	33.65	0	1,767	0.00%
2023/01/05	0	33.50	0	0.00	33.25	0	1,781	0.00%
2023/01/04	0	0.00	0.1	32.50	32.45	-0.1	1,767	0.00%
2023/01/03	0	32.05	0	0.00	32.25	0	1,779	0.00%
2022/12/29	0.1	32.11	0	0.00	32.05	0.1	1,776	0.00%
2022/12/28	0	33.00	0	0.00	32.00	0	1,787	0.00%
2022/12/20	0	0.00	8	33.20	31.90	-8	1,993	-0.40%
2022/12/19	1	32.85	0	0.00	32.80	1	2,017	0.05%
2022/12/16	0	33.25	0	0.00	32.80	0	2,031	0.00%
2022/12/13	8.1	33.48	0.1	33.28	32.90	8	2,045	0.39%
2022/12/12	0	33.00	0	0.00	33.50	0	2,078	0.00%
2022/12/09	6	33.30	6.8	33.71	33.75	-0.8	2,199	-0.03%
2022/12/07	0	33.85	1	33.76	33.65	-1	2,169	-0.05%
2022/12/06	1	35.40	1	35.15	34.45	0	2,152	0.00%
2022/12/05	1	35.25	8.1	34.90	35.25	-7.1	2,061	-0.34%
2022/12/02	0	0.00	1	34.40	34.30	-1	1,998	-0.05%
2022/12/01	9	34.32	1	34.45	34.10	8	1,991	0.40%
2022/11/29	0	0.00	0.2	33.16	33.50	-0.2	1,954	-0.01%
2022/11/28	0.1	33.29	0	0.00	33.50	0.1	1,952	0.01%
2022/11/25	0.1	33.55	0	0.00	33.25	0.1	1,943	0.00%
2022/11/24	0.1	33.84	0	0.00	33.80	0.1	1,934	0.00%
2022/11/23	0.2	34.46	0	0.00	34.30	0.2	1,908	0.01%
2022/11/22	0.1	32.80	1	32.75	32.90	-0.9	1,809	-0.05%
2022/11/21	0	0.00	2	33.10	33.45	-2	1,798	-0.11%
2022/11/17	0	34.30	0	0.00	34.25	0	1,754	0.00%
2022/11/15	2.1	31.71	5	32.00	34.45	-3	1,502	-0.20%
2022/11/14	0	30.40	0	0.00	31.35	0	1,397	0.00%
2022/11/08	0	0.00	6	30.53	29.95	-6	1,416	-0.42%
2022/11/04	0	0.00	1	28.90	28.85	-1	1,402	-0.07%
2022/11/02	0	0.00	1	28.80	29.05	-1	1,428	-0.07%
2022/10/27	0	0.00	1	27.50	27.90	-1	1,516	-0.07%
2022/10/26	2	27.40	0	0.00	27.10	2	1,520	0.13%
2022/10/25	10	27.70	0	0.00	27.75	10	1,522	0.66%
2022/10/21	2	28.25	0	0.00	28.10	2	1,532	0.13%
2022/10/20	0	28.70	0	0.00	28.75	0	1,533	0.00%
2022/10/17	10	28.00	0	0.00	28.80	10	1,544	0.65%
2022/10/13	30	28.40	0	0.00	27.70	30	1,560	1.92%
2022/10/11	5	29.65	0	0.00	29.60	5	1,551	0.32%
2022/10/07	0	0.00	14	31.20	31.20	-14	1,552	-0.90%
2022/09/30	10	28.50	1	28.45	29.90	9	1,643	0.55%
2022/09/29	3	29.60	0	0.00	29.60	3	1,643	0.18%
2022/09/28	10	30.27	1	29.70	29.30	9	1,639	0.55%
2022/09/27	1	32.80	0	0.00	32.50	1	1,522	0.07%
2022/09/26	4	33.19	1	33.65	32.90	3	1,518	0.20%
2022/09/22	3	35.00	0	0.00	35.50	3	1,530	0.20%
2022/09/19	1	36.25	0	0.00	36.25	1	1,536	0.07%
2022/09/16	0	0.00	1	38.85	38.05	-1	1,501	-0.07%
2022/09/13	0	0.00	2	36.90	36.80	-2	1,425	-0.14%
2022/09/05	0.8	37.25	0	0.00	36.95	0.8	1,552	0.05%
2022/09/02	1	38.00	0	0.00	37.60	1	1,568	0.06%
2022/09/01	0	0.00	2	38.50	38.30	-2	1,566	-0.13%
2022/08/30	3	38.30	0	0.00	38.35	3	1,590	0.19%
2022/08/29	0.1	38.20	0	0.00	38.00	0.1	1,615	0.00%
2022/08/25	0	38.85	0	0.00	38.55	0	1,711	0.00%
2022/08/23	1	37.85	4	37.90	37.90	-3	1,794	-0.17%
2022/08/19	5	39.15	10	38.45	39.15	-5	1,818	-0.27%
2022/08/18	5	38.35	0	0.00	38.40	5	1,800	0.28%
2022/08/15	0	0.00	10	38.88	39.05	-10	1,768	-0.57%
2022/08/12	1	37.15	1	37.40	37.60	0	1,733	0.00%
2022/08/11	1	37.10	0	0.00	37.10	1	1,726	0.06%
2022/08/09	0.1	37.40	3	37.38	37.55	-3	1,726	-0.17%
2022/08/08	0	0.00	2	36.53	36.75	-2	1,724	-0.12%
2022/08/05	1	35.90	0	35.85	35.95	1	1,727	0.06%
2022/08/03	2	35.55	0	0.00	35.40	2	1,834	0.11%
2022/07/29	0	0.00	4	37.20	37.10	-4	1,873	-0.21%
2022/07/28	8	37.64	0	0.00	37.40	8	1,935	0.41%
2022/07/27	2	37.75	1	37.70	37.70	1	1,960	0.05%
2022/07/26	1	39.00	16	39.10	39.00	-15	1,979	-0.76%
2022/07/25	0	0.00	11	39.44	39.35	-11	1,985	-0.55%
2022/07/21	0	0.00	5	39.35	39.50	-5	2,058	-0.24%
2022/07/20	0	0.00	1	39.45	38.65	-1	2,067	-0.05%
2022/07/19	1	38.50	0	0.00	38.50	1	2,131	0.05%
2022/07/18	3.1	38.71	0	0.00	38.90	3.1	2,225	0.14%
2022/07/15	2	38.45	2	38.20	38.45	0	2,254	0.00%
2022/07/13	0	0.00	9	37.07	37.55	-9	2,260	-0.40%
2022/07/12	6	36.19	0	0.00	35.35	6	2,249	0.27%
2022/07/11	2	38.80	0	0.00	38.60	2	2,244	0.09%
2022/07/08	0	0.00	1	40.10	39.90	-1	2,292	-0.04%
2022/07/07	3	38.05	4	38.59	38.60	-1	2,306	-0.04%
2022/07/06	2	38.55	2	38.03	37.75	0	2,326	0.00%
2022/07/01	3	40.55	3	38.85	38.50	0	2,441	0.00%
2022/06/30	2	40.83	0	0.00	40.90	2	2,436	0.08%
2022/06/28	5	42.80	0	0.00	42.75	5	2,487	0.20%
2022/06/27	0	0.00	2	42.20	42.45	-2	2,651	-0.08%
2022/06/23	0	0.00	2	40.20	40.35	-2	2,724	-0.07%
2022/06/22	0	0.00	2	41.10	40.70	-2	2,749	-0.07%
2022/06/20	4	41.89	11	40.79	40.55	-7	2,785	-0.25%
2022/06/17	2	42.78	4	42.73	42.65	-2	2,810	-0.07%
2022/06/15	0	0.00	2	45.10	44.70	-2	2,775	-0.07%
2022/06/14	4	44.20	1	44.75	44.70	3	2,789	0.11%
2022/06/13	4	45.29	0	0.00	45.10	4	2,780	0.14%
2022/06/10	3	45.90	0	0.00	45.90	3	2,807	0.11%
2022/06/09	1	45.75	0	0.00	45.80	1	2,829	0.04%
2022/06/08	0	0.00	2	46.10	45.90	-2	2,836	-0.07%
2022/06/07	3	45.57	0	0.00	45.60	3	2,885	0.10%
2022/06/02	1	45.90	1	45.95	45.95	0	3,037	0.00%
2022/05/31	1	47.95	0	0.00	47.95	1	3,144	0.03%
2022/05/27	0	0.00	5	47.40	47.70	-5	3,209	-0.16%
2022/05/26	5	47.00	0	0.00	47.10	5	3,303	0.15%
2022/05/23	0	0.00	1	47.40	47.50	-1	4,710	-0.02%
2022/05/16	0	0.00	1	46.10	45.85	-1	5,411	-0.02%
2022/05/12	0	47.15	0	0.00	45.00	0	5,589	0.00%
2022/05/11	4.1	48.01	0	0.00	47.35	4.1	5,564	0.07%
2022/05/10	2	48.50	0	0.00	48.95	2	5,566	0.04%
2022/05/06	0	0.00	3.3	49.60	49.60	-3.3	5,743	-0.06%
2022/05/03	0.1	48.50	0	0.00	48.40	0.1	5,759	0.00%
2022/04/28	10	49.00	0	0.00	49.00	10	5,840	0.17%
2022/04/27	0	0.00	3	48.13	48.40	-3	5,824	-0.05%
2022/04/26	1	49.45	0	0.00	49.30	1	5,785	0.02%
2022/04/25	1	48.95	14	49.85	49.30	-13	5,812	-0.22%
2022/04/22	1	51.00	1	51.10	51.00	0	5,753	0.00%
2022/04/21	1	50.00	1	50.70	50.20	0	5,684	0.00%
2022/04/18	1	49.65	1	49.70	49.70	0	5,681	0.00%
2022/04/15	1	50.50	0	0.00	50.20	1	5,680	0.02%
2022/04/14	0.2	50.73	7	50.69	51.60	-6.9	5,704	-0.12%
2022/04/13	0	0.00	2	50.50	50.00	-2	5,700	-0.04%
2022/04/12	1	49.35	0	0.00	49.50	1	5,785	0.02%
2022/04/08	12	49.78	0	0.00	49.95	12	5,853	0.21%
2022/04/06	0	0.00	1	51.60	51.70	-1	6,120	-0.02%
2022/04/01	0	0.00	1	51.00	51.50	-1	6,117	-0.02%
2022/03/31	2	51.05	2	51.00	51.10	0	6,173	0.00%
2022/03/30	11.1	52.73	6	52.27	51.50	5.1	6,164	0.08%
2022/03/29	4	51.40	2	51.30	51.60	2	6,011	0.03%
2022/03/28	1	50.00	0	0.00	50.40	1	5,977	0.02%
2022/03/25	12	50.54	2	50.85	50.50	10	6,080	0.16%
2022/03/24	0.1	50.50	0	0.00	50.20	0.1	6,071	0.00%
2022/03/23	1	51.00	0	0.00	50.60	1	6,072	0.02%
2022/03/22	1	50.80	3	50.63	50.40	-2	6,054	-0.03%
2022/03/21	0.1	49.59	2	49.40	49.40	-1.9	6,000	-0.03%
2022/03/18	2	49.25	1	49.15	48.95	1	6,044	0.02%
2022/03/16	1.3	48.52	0	0.00	48.40	1.3	6,235	0.02%
2022/03/15	4	48.61	0	0.00	48.20	4	6,273	0.06%
2022/03/14	1	49.60	0	0.00	49.65	1	6,264	0.02%
2022/03/11	13	50.10	15	50.19	50.10	-2	6,312	-0.03%
2022/03/10	0.3	50.50	1	50.50	50.80	-0.7	6,351	-0.01%
2022/03/09	1	49.20	22	48.34	49.25	-21	6,374	-0.33%
2022/03/08	22.2	47.74	0	0.00	47.65	22.2	6,453	0.34%
2022/03/07	6	50.10	0	0.00	49.80	6	6,689	0.09%
2022/03/04	2	51.35	2	52.10	51.30	0	6,628	0.00%
2022/03/03	1	51.00	0	0.00	51.00	1	6,647	0.02%
2022/03/02	1	51.10	0	0.00	51.10	1	6,808	0.01%
2022/03/01	12	50.88	0	0.00	51.20	12	6,827	0.18%
2022/02/25	6	51.80	3	52.33	51.80	3	6,866	0.04%
2022/02/24	18.8	53.77	19.7	53.01	50.90	-0.9	6,926	-0.01%
2022/02/23	22	53.07	17	53.52	52.90	5	6,216	0.08%
2022/02/22	2.3	52.40	6	52.37	53.40	-3.7	6,018	-0.06%
2022/02/21	1	53.00	21	52.47	53.00	-20	6,049	-0.33%
2022/02/18	1	50.80	0	0.00	50.70	1	5,974	0.02%
2022/02/17	0	0.00	1	51.00	50.60	-1	6,209	-0.02%
2022/02/16	4	51.18	0.5	51.50	50.90	3.6	6,871	0.05%
2022/02/15	1.3	50.94	1	51.40	51.20	0.3	7,101	0.00%
2022/02/14	7.4	51.77	3	52.63	50.90	4.4	7,280	0.06%
2022/02/11	4	51.75	3	51.60	51.90	1	7,317	0.01%
2022/02/10	0	0.00	20	51.20	51.70	-20	7,522	-0.27%
2022/02/09	14	51.19	18.3	51.75	51.80	-4.3	8,019	-0.05%
2022/02/08	21	50.10	1	50.30	50.30	20	8,222	0.24%
2022/02/07	0	0.00	4	48.91	49.70	-4	8,282	-0.05%
2022/01/26	1	47.00	0	0.00	46.90	1	8,426	0.01%
2022/01/25	1	46.90	0	0.00	46.85	1	9,026	0.01%
2022/01/24	6	47.06	0	0.00	46.95	6	9,842	0.06%
2022/01/19	10	50.00	0	0.00	49.55	10	9,938	0.10%
2022/01/18	0	0.00	2	49.83	49.90	-2	10,025	-0.02%
2022/01/17	0	49.30	0	0.00	49.20	0	10,129	0.00%
2022/01/13	0	0.00	5	49.50	49.45	-5	10,366	-0.05%
2022/01/12	0	0.00	5	49.40	49.50	-5	10,580	-0.05%
2022/01/07	4	49.30	0	0.00	49.20	4	10,856	0.04%
2022/01/06	2	50.15	0	0.00	50.30	2	10,853	0.02%
2022/01/05	0	0.00	5	51.68	50.90	-5	10,922	-0.05%
2022/01/04	0	0.00	5	50.98	51.40	-5	11,045	-0.05%
2022/01/03	2	50.70	0	0.00	50.20	2	11,158	0.02%
2021/12/30	6	51.17	5	51.60	51.10	1	11,530	0.01%
2021/12/29	0	0.00	6	50.07	50.20	-6	11,667	-0.05%
2021/12/28	3	49.45	1	49.70	49.40	2	11,758	0.02%
2021/12/27	1	49.95	2	50.55	49.90	-1	12,157	-0.01%
2021/12/24	3	49.70	0	0.00	49.40	3	12,265	0.02%
2021/12/23	1	49.90	5	50.00	49.85	-4	12,426	-0.03%
2021/12/21	0	0.00	9	50.15	50.20	-9	12,615	-0.07%
2021/12/16	2	48.80	2	48.73	48.65	0	12,971	0.00%
2021/12/15	1	48.75	0	0.00	48.70	1	13,218	0.01%
2021/12/14	2	48.73	1	48.60	48.70	1	13,938	0.01%
2021/12/13	2	48.73	1	49.25	49.60	1	14,296	0.01%
2021/12/10	14	49.29	0	0.00	49.00	14	14,595	0.10%
2021/12/09	8	50.59	32	50.36	50.30	-24	14,855	-0.16%
2021/12/08	3	50.10	2	50.20	50.00	1	14,945	0.01%
2021/12/07	2	49.95	0	0.00	50.00	2	14,954	0.01%
2021/12/06	11	50.29	2	50.80	50.60	9	14,946	0.06%
2021/12/03	17	49.96	0	0.00	50.00	17	14,982	0.11%
2021/12/02	3	50.50	11	50.27	49.75	-8	15,039	-0.05%
2021/12/01	37	50.88	14	51.34	50.80	23	15,171	0.15%
2021/11/30	0	0.00	1	49.05	49.05	-1	14,883	-0.01%
2021/11/29	4	48.40	1	48.40	48.50	3	14,972	0.02%
2021/11/26	7.1	49.32	0	0.00	49.10	7.1	14,967	0.05%
2021/11/25	6	50.98	4	51.30	50.60	2	14,927	0.01%
2021/11/24	5	50.62	2.1	50.67	50.80	2.9	14,935	0.02%
2021/11/23	16	51.65	0	0.00	51.40	16	15,077	0.11%
2021/11/22	0	0.00	1	54.40	53.80	-1	14,934	-0.01%
2021/11/19	2	53.35	0	0.00	53.50	2	14,833	0.01%
2021/11/18	12	53.42	1	53.50	52.90	11	14,815	0.07%
2021/11/17	2	56.40	3	56.37	56.20	-1	14,505	-0.01%
2021/11/16	0	0.00	4	55.80	55.70	-4	14,332	-0.03%
2021/11/15	0	0.00	5	57.92	56.70	-5	14,092	-0.04%
2021/11/12	0	0.00	13	54.06	54.10	-13	13,465	-0.10%
2021/11/11	0	0.00	12	52.76	53.00	-12	13,244	-0.09%
2021/11/10	0	52.20	1	51.70	52.30	-1	13,098	-0.01%
2021/11/09	5	50.58	1	51.20	51.40	4	12,967	0.03%
2021/11/08	24	51.48	8	52.00	51.00	16	12,736	0.13%
2021/11/05	1	54.20	6.1	54.51	54.70	-5.1	12,220	-0.04%
2021/11/04	1	52.70	20	52.62	53.00	-19	11,885	-0.16%
2021/11/03	6	53.05	1	53.90	52.70	5	11,861	0.04%
2021/11/02	34	54.35	5	53.08	52.80	29	11,705	0.25%
2021/11/01	4	53.83	7.1	53.51	55.00	-3.1	11,120	-0.03%
2021/10/29	0	0.00	2	50.00	50.00	-2	10,330	-0.02%
2021/10/28	1	50.10	0	0.00	50.10	1	10,288	0.01%
2021/10/25	1	50.90	0	0.00	51.00	1	10,236	0.01%
2021/10/22	0	0.00	1	52.00	52.10	-1	10,328	-0.01%
2021/10/21	1	51.40	0	0.00	51.20	1	10,454	0.01%
2021/10/19	0	0.00	6	51.30	51.70	-6	10,324	-0.06%
2021/10/18	11	51.08	4.3	51.46	51.40	6.7	10,469	0.06%
2021/10/12	2.1	50.59	0	0.00	49.85	2.1	12,045	0.02%
2021/10/08	0	0.00	2	51.95	51.60	-2	12,565	-0.02%
2021/10/07	2	52.00	5	52.48	52.70	-3	13,491	-0.02%
2021/10/06	3	51.87	16	51.82	52.20	-13	13,794	-0.09%
2021/10/05	1	49.20	5	49.18	51.30	-4	13,520	-0.03%
2021/10/04	11	51.15	5	51.28	49.90	6	13,468	0.04%
2021/10/01	1	50.30	3	50.37	50.00	-2	13,222	-0.02%
2021/09/30	10	50.60	11	51.16	51.20	-1	13,329	-0.01%
2021/09/29	2	49.17	0.2	50.00	49.00	1.8	13,692	0.01%
2021/09/27	1	50.20	5	50.40	51.10	-4	14,280	-0.03%
2021/09/24	1	51.00	10	51.00	51.00	-9	14,231	-0.06%
2021/09/23	7.2	50.93	3	50.97	50.30	4.2	14,114	0.03%
2021/09/22	5	50.04	2	50.15	49.90	3	13,911	0.02%
2021/09/17	32	52.80	26.1	51.73	51.50	5.9	13,682	0.04%
2021/09/16	3	51.40	9	51.69	51.90	-6	13,032	-0.05%
2021/09/15	4	50.75	1	51.20	51.00	3	12,655	0.02%
2021/09/14	3	51.07	15	50.74	51.80	-12	12,311	-0.10%
2021/09/13	1	50.50	5	50.30	49.80	-4	11,977	-0.03%
2021/09/09	1	46.00	1	47.35	48.90	0	12,059	0.00%
2021/09/06	2	49.90	8	50.36	49.50	-6	12,502	-0.05%
2021/09/03	1	49.35	3	48.80	48.65	-2	12,276	-0.02%
2021/09/02	14	50.05	6	49.58	48.60	8	12,248	0.07%
2021/09/01	0	0.00	2	49.75	49.90	-2	12,108	-0.02%
2021/08/31	0	48.85	20	49.57	49.80	-20	12,062	-0.17%
2021/08/30	6	48.55	0	0.00	48.60	6	11,971	0.05%
2021/08/27	18	48.13	18	48.53	48.45	0	11,968	0.00%
2021/08/26	5	47.43	154	47.78	47.55	-149	11,751	-1.27%	大賣/鉅額交易
2021/08/25	160	47.90	2	47.93	47.95	158	11,751	1.34%	大買/鉅額交易
2021/08/24	1	47.00	5	47.45	47.05	-4	11,737	-0.03%
2021/08/23	0	0.00	5	46.42	46.50	-5	11,790	-0.04%
2021/08/19	1	45.65	2	45.75	45.65	-1	11,855	-0.01%
2021/08/18	0	0.00	1	45.70	45.70	-1	11,853	-0.01%
2021/08/17	1	44.95	0	0.00	44.95	1	11,930	0.01%
2021/08/16	2	44.83	0	0.00	44.80	2	11,933	0.02%
2021/08/13	1	45.55	1	45.85	45.40	0	11,922	0.00%
2021/08/12	1	46.30	0	0.00	46.45	1	11,946	0.01%
2021/08/11	1	46.00	2	46.38	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	4	46.95	0	0.00	46.25	4	12,326	0.03%
2021/08/06	0	0.00	2	48.45	48.00	-2	12,349	-0.02%
2021/08/05	0	0.00	1	48.00	47.90	-1	12,478	-0.01%
2021/08/03	21	47.90	0	0.00	47.85	21	12,936	0.16%
2021/07/30	1	47.05	0	0.00	47.00	1	13,079	0.01%
2021/07/29	3	47.38	0	0.00	47.65	3	13,135	0.02%
2021/07/28	2	47.25	2	47.00	47.00	0	13,279	0.00%
2021/07/27	13	49.60	8	50.70	48.60	5	13,399	0.04%
2021/07/26	1	50.80	0	0.00	51.00	1	13,505	0.01%
2021/07/23	1	51.50	7	50.84	51.20	-6	13,593	-0.04%
2021/07/22	11	50.75	4	51.10	50.30	7	13,704	0.05%
2021/07/21	10	52.19	1	53.90	50.70	9	13,843	0.07%
2021/07/20	12	52.45	11	52.51	52.50	1	14,556	0.01%
2021/07/19	24	52.50	43	52.54	52.40	-19	14,458	-0.13%
2021/07/16	32	50.51	11	50.98	50.50	21	13,970	0.15%
2021/07/15	30	52.29	21	52.38	51.80	9	13,812	0.07%
2021/07/14	12	51.29	41.7	51.64	52.10	-29.7	13,442	-0.22%
2021/07/13	3	48.22	34.1	48.32	49.10	-31.1	12,527	-0.25%
2021/07/12	1	46.29	3	46.30	46.30	-2	12,177	-0.02%
2021/07/09	15	45.26	2	45.38	45.15	13	12,446	0.10%
2021/07/08	2	45.60	3	45.93	45.50	-1	13,047	-0.01%
2021/07/07	11	46.47	1	46.70	46.00	10	13,378	0.07%
2021/07/06	22	48.10	0	0.00	47.20	22	14,115	0.16%
2021/07/05	2	49.05	17	50.26	50.30	-15	14,311	-0.10%
2021/07/02	1	46.20	2	46.45	45.80	-1	15,458	-0.01%
2021/06/30	1	46.25	0	0.00	46.45	1	18,379	0.01%
2021/06/29	5	46.16	1	46.00	45.90	4	18,480	0.02%
2021/06/28	14	46.01	4	45.94	45.95	10	18,515	0.05%
2021/06/25	0	0.00	1	46.40	46.15	-1	18,577	-0.01%
2021/06/22	0	0.00	2	44.80	44.60	-2	18,669	-0.01%
2021/06/21	5	45.15	0	0.00	44.90	5	18,667	0.03%
2021/06/18	4	46.86	2	47.05	46.50	2	18,622	0.01%
2021/06/17	13	47.25	2	48.05	48.10	11	18,526	0.06%
2021/06/16	1	46.00	0	0.00	47.45	1	18,320	0.01%
2021/06/15	10	45.30	2	46.60	46.90	8	18,204	0.04%
2021/06/11	1	45.15	0	0.00	45.25	1	18,107	0.01%
2021/06/08	0	0.00	3	45.20	45.00	-3	18,184	-0.02%
2021/06/04	1	45.55	0	0.00	45.50	1	18,284	0.01%
2021/06/03	8	46.79	2	47.00	46.80	6	18,230	0.03%
2021/06/02	5	47.14	3	46.95	47.30	2	18,235	0.01%
2021/05/31	0	0.00	3	47.12	47.65	-3	18,211	-0.02%
2021/05/28	1	46.60	0	0.00	46.00	1	18,116	0.01%
2021/05/25	2	45.55	0	0.00	45.45	2	18,257	0.01%
2021/05/24	0	0.00	1	43.40	44.15	-1	18,254	-0.01%
2021/05/21	0	0.00	2	43.70	44.10	-2	18,342	-0.01%
2021/05/18	0	0.00	1	43.00	43.20	-1	18,690	-0.01%
2021/05/17	2	39.40	4	40.68	39.30	-2	18,737	-0.01%
2021/05/14	8	44.03	8	43.69	43.40	0	18,621	0.00%
2021/05/13	3	41.50	3	43.68	44.00	0	18,559	0.00%
2021/05/12	2	45.45	1	46.00	43.75	1	18,474	0.01%
2021/05/11	4	48.69	3	49.32	47.90	1	18,350	0.01%
2021/05/10	1	51.00	1	50.90	50.90	0	18,357	0.00%
2021/05/07	0	0.00	12	50.66	52.00	-12	18,398	-0.07%
2021/05/06	2	49.93	1	51.30	49.65	1	18,442	0.01%
2021/05/05	1	50.10	5	50.70	50.40	-4	18,373	-0.02%
2021/05/04	4	50.10	8	49.61	49.95	-4	18,316	-0.02%
2021/05/03	20	54.39	2	52.85	51.80	18	18,112	0.10%
2021/04/29	4	56.70	2	56.00	56.20	2	17,895	0.01%
2021/04/28	3	57.37	16	57.06	57.00	-13	17,969	-0.07%
2021/04/27	29	58.27	18	57.27	57.20	11	17,973	0.06%
2021/04/26	31	58.74	25.1	59.02	57.90	5.9	17,932	0.03%
2021/04/23	7	55.00	6.3	55.17	55.80	0.7	17,023	0.00%
2021/04/22	2	54.10	3.1	53.69	53.00	-1.1	17,246	-0.01%
2021/04/21	2	56.30	1	55.10	55.30	1	17,374	0.01%
2021/04/20	2	57.05	1	56.60	56.40	1	17,962	0.01%
2021/04/19	22	56.77	19	55.95	56.50	3	17,822	0.02%
2021/04/16	12	57.42	11	56.98	56.80	1	17,894	0.01%
2021/04/15	27	57.03	19	58.03	58.30	8	18,926	0.04%
2021/04/14	23	56.49	133	53.37	56.20	-110	19,774	-0.56%	大賣/鉅額交易
2021/04/13	6	57.98	20	56.09	56.00	-14	19,127	-0.07%
2021/04/12	20.1	58.86	44	60.27	58.90	-24	18,691	-0.13%
2021/04/09	30	57.47	76	57.59	57.30	-46	17,768	-0.26%
2021/04/08	52	58.79	20	58.46	58.50	32	17,049	0.19%
2021/04/07	25	54.34	153.2	53.63	55.70	-128.2	15,209	-0.84%	大賣/鉅額交易
2021/04/06	65	48.15	16.1	48.93	50.70	48.9	13,272	0.37%
2021/04/01	0	0.00	3	46.38	46.10	-3	12,306	-0.02%
2021/03/31	3	45.50	0.7	45.60	45.30	2.3	12,198	0.02%
2021/03/30	3	46.00	2	46.18	45.80	1	12,179	0.01%
2021/03/29	0	0.00	2.7	45.91	45.75	-2.7	12,107	-0.02%
2021/03/26	0	0.00	2	45.05	45.55	-2	12,100	-0.02%
2021/03/25	4	44.59	2	44.10	44.20	2	12,107	0.02%
2021/03/24	5	45.24	0	0.00	45.05	5	12,108	0.04%
2021/03/23	10	45.80	4	45.71	45.65	6	12,143	0.05%
2021/03/22	2	45.80	1	46.00	45.80	1	12,126	0.01%
2021/03/19	11	46.29	0	0.00	45.95	11	12,181	0.09%
2021/03/18	0	0.00	16	47.13	46.80	-16	12,178	-0.13%
2021/03/17	1	46.60	2	46.50	46.30	-1	12,148	-0.01%
2021/03/16	2	45.70	2	45.88	45.75	0	12,224	0.00%
2021/03/15	1	46.00	60	45.66	46.05	-59	12,296	-0.48%
2021/03/12	9.2	46.23	0	0.00	45.80	9.2	12,346	0.07%
2021/03/11	12	46.62	4	46.81	46.30	8	12,673	0.06%
2021/03/10	50	47.14	12	46.98	47.00	38	12,736	0.30%
2021/03/09	1	46.20	2	45.63	45.75	-1	12,712	-0.01%
2021/03/08	1	46.80	0	0.00	46.25	1	12,814	0.01%
2021/03/05	4	45.41	1	45.80	45.70	3	13,134	0.02%
2021/03/04	0	0.00	1	47.60	46.15	-1	13,551	-0.01%
2021/03/03	9	46.41	39	45.89	47.10	-30	13,606	-0.22%
2021/03/02	0	0.00	1	48.50	46.85	-1	13,607	-0.01%
2021/02/26	30.4	47.13	5	47.10	48.40	25.4	13,529	0.19%
2021/02/25	9	47.47	0	0.00	47.70	9	13,563	0.07%
2021/02/24	3	47.92	1.1	47.03	46.80	1.9	13,587	0.01%
2021/02/23	1	47.95	4	48.25	47.90	-3	13,656	-0.02%
2021/02/22	154	48.51	18	47.98	48.60	136	13,745	0.99%	大買/鉅額交易
2021/02/19	1	45.35	10.1	45.22	45.70	-9.1	14,229	-0.06%
2021/02/18	2	45.65	6.1	46.06	46.00	-4.1	14,850	-0.03%
2021/02/17	50.6	45.40	2	44.33	45.30	48.6	14,789	0.33%
2021/02/05	2	42.90	0	0.00	42.90	2	14,707	0.01%
2021/02/04	2	42.78	0	0.00	42.50	2	14,995	0.01%
2021/02/03	12	42.71	0	0.00	42.40	12	15,043	0.08%
2021/02/02	6	43.13	7	43.43	43.20	-1	15,072	-0.01%
2021/02/01	8	42.64	4	41.89	43.40	4	15,060	0.03%
2021/01/28	3	45.48	1	45.05	45.00	2	14,845	0.01%
2021/01/26	4	47.55	0	0.00	47.15	4	14,693	0.03%
2021/01/25	1	47.75	1	47.90	48.35	0	14,641	0.00%
2021/01/22	2	47.70	3	48.43	48.75	-1	14,545	-0.01%
2021/01/21	8	48.59	27	48.36	47.80	-19	14,489	-0.13%
2021/01/20	23.1	48.59	33	47.93	47.75	-9.9	14,271	-0.07%
2021/01/19	13	49.89	40	49.77	50.00	-27	14,077	-0.19%
2021/01/18	32	48.80	11	49.55	49.55	21	13,862	0.15%
2021/01/15	27	50.56	7	50.34	49.15	20	13,762	0.15%
2021/01/14	27.1	50.26	8	50.43	50.10	19.1	13,352	0.14%
2021/01/13	23	49.67	16	49.86	50.40	7	13,297	0.05%
2021/01/12	2	47.53	1	46.80	46.25	1	12,807	0.01%
2021/01/11	2	48.48	6	48.49	48.65	-4	12,709	-0.03%
2021/01/08	44	50.24	45	49.33	48.10	-1	12,518	-0.01%
2021/01/07	51	48.06	17	48.05	48.75	34	11,205	0.30%
2021/01/05	0	0.00	39	44.62	44.90	-39	10,164	-0.38%
2021/01/04	0	0.00	1	45.15	45.20	-1	10,236	-0.01%
2020/12/30	7	43.46	0	43.80	43.50	7	10,447	0.07%
2020/12/28	5	44.40	1	44.45	44.50	4	10,393	0.04%
2020/12/25	9	44.90	2	44.95	44.85	7	10,409	0.07%
2020/12/24	0	0.00	3	44.90	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	1	43.80	0	0.00	43.75	1	10,695	0.01%
2020/12/21	1	44.85	0	0.00	44.90	1	10,840	0.01%
2020/12/18	1	43.85	1	44.20	44.45	0	10,865	0.00%
2020/12/17	0	0.00	2	43.50	43.40	-2	10,947	-0.02%
2020/12/16	0	0.00	1	44.10	44.20	-1	11,040	-0.01%
2020/12/15	2	44.08	10	44.33	43.55	-8	11,443	-0.07%
2020/12/14	9	45.04	0	0.00	44.90	9	11,588	0.08%
2020/12/11	1	45.10	0	0.00	45.60	1	12,774	0.01%
2020/12/10	18	45.83	2	45.80	45.80	16	12,929	0.12%
2020/12/09	1	47.15	2	47.00	46.90	-1	13,201	-0.01%
2020/12/08	9	46.86	0	0.00	46.80	9	13,662	0.07%
2020/12/07	7	47.06	2	48.80	47.50	5	14,401	0.03%
2020/12/04	1	47.35	0	0.00	47.60	1	14,226	0.01%
2020/12/02	0	0.00	5	47.60	47.00	-5	14,954	-0.03%
2020/12/01	7	47.96	5	48.14	47.90	2	14,996	0.01%
2020/11/30	1	47.50	11.3	47.54	47.50	-10.3	14,698	-0.07%
2020/11/27	0	0.00	4	46.28	46.60	-4	14,331	-0.03%
2020/11/26	4	45.96	5	45.59	45.95	-1	14,300	-0.01%
2020/11/24	8	45.52	0	0.00	45.05	8	14,527	0.06%
2020/11/23	1	46.35	4	45.90	46.00	-3	15,203	-0.02%
2020/11/20	15	45.92	10	46.25	45.90	5	15,209	0.03%
2020/11/19	3	46.92	0	0.00	46.80	3	15,140	0.02%
2020/11/18	17	47.88	133	47.92	46.55	-116	15,155	-0.77%	大賣/鉅額交易
2020/11/17	27	47.22	7	47.04	47.25	20	14,488	0.14%
2020/11/16	1	45.20	0	0.00	44.90	1	14,093	0.01%
2020/11/13	3	45.20	1	44.90	45.15	2	14,087	0.01%
2020/11/12	11	46.25	29	46.17	45.65	-18	14,095	-0.13%
2020/11/11	4	45.18	11	44.80	45.20	-7	13,869	-0.05%
2020/11/10	3	44.80	0	0.00	44.20	3	13,909	0.02%
2020/11/09	30	44.99	3	45.03	44.70	27	13,870	0.19%
2020/11/06	2	43.90	2	44.60	43.70	0	13,774	0.00%
2020/11/05	0	0.00	2	43.30	43.60	-2	13,815	-0.01%
2020/11/03	4	42.89	1	43.15	42.75	3	14,007	0.02%
2020/11/02	2	41.90	1	43.00	42.35	1	14,218	0.01%
2020/10/29	1	43.70	0.4	43.80	43.80	0.6	14,494	0.00%
2020/10/27	2	44.60	0	0.00	44.40	2	14,978	0.01%
2020/10/23	1	45.60	2	45.88	45.60	-1	15,461	-0.01%
2020/10/22	0	0.00	2	45.33	45.20	-2	15,881	-0.01%
2020/10/21	4	46.01	8	46.45	45.25	-4	16,590	-0.02%
2020/10/20	4	45.58	11	45.85	45.00	-7	16,924	-0.04%
2020/10/19	0	0.00	31	44.29	45.00	-31	17,990	-0.17%
2020/10/16	1	43.40	0	0.00	43.20	1	18,492	0.01%
2020/10/15	2	44.80	1.5	44.83	44.60	0.5	18,748	0.00%
2020/10/14	6	45.06	4	45.00	45.20	2	19,042	0.01%
2020/10/13	1	44.70	3	44.20	44.10	-2	19,334	-0.01%
2020/10/12	1	44.10	5	45.20	44.20	-4	19,647	-0.02%
2020/10/08	6	44.40	19	44.68	44.40	-13	20,085	-0.06%
2020/10/07	0	0.00	1	43.25	43.30	-1	20,792	0.00%
2020/10/06	0	0.00	11	43.14	43.05	-11	21,645	-0.05%
2020/10/05	1	42.30	1	42.25	42.15	0	22,185	0.00%
2020/09/30	1	41.75	0	0.00	42.45	1	22,652	0.00%
2020/09/29	2	41.80	0	0.00	41.90	2	23,236	0.01%
2020/09/28	17	42.18	1	41.65	42.15	16	24,542	0.07%
2020/09/25	6	41.60	7	41.87	41.10	-1	25,757	0.00%
2020/09/24	14	41.99	8	42.02	41.50	6	26,543	0.02%
2020/09/23	1	43.55	1	44.20	43.60	0	27,294	0.00%
2020/09/21	3	45.10	1.6	45.71	45.05	1.4	28,112	0.01%
2020/09/18	4.7	45.83	0	0.00	45.60	4.7	28,313	0.02%
2020/09/17	0	0.00	1	44.90	44.85	-1	28,397	0.00%
2020/09/16	137.3	46.74	35	47.50	44.80	102.3	28,682	0.36%	大買/鉅額交易
2020/09/15	9	45.36	4	45.40	45.60	5	27,687	0.02%
2020/09/14	9	45.17	11	45.03	45.35	-2	27,735	-0.01%
2020/09/11	19	44.73	20	44.55	43.55	-1	27,740	0.00%
2020/09/10	20	44.86	16	44.88	45.20	4	27,334	0.01%
2020/09/09	4	42.24	23	42.56	43.10	-19	26,727	-0.07%
2020/09/08	6	42.76	19	43.56	42.00	-13	26,769	-0.05%
2020/09/07	7.7	41.11	15	41.98	41.10	-7.3	26,467	-0.03%
2020/09/04	0	0.00	15	41.11	40.70	-15	26,733	-0.06%
2020/09/03	7	40.27	2	40.38	40.00	5	26,980	0.02%
2020/09/02	7	40.71	0	0.00	40.70	7	27,512	0.03%
2020/09/01	1	41.30	6	41.34	41.45	-5	27,554	-0.02%
2020/08/31	23	41.08	0	0.00	40.90	23	28,092	0.08%
2020/08/28	14	42.11	11	42.30	41.95	3	28,500	0.01%
2020/08/27	6	43.67	43	42.38	43.00	-37	28,745	-0.13%
2020/08/26	10	40.19	13	40.77	40.55	-3	28,009	-0.01%
2020/08/25	4	40.38	0.1	40.55	40.55	3.9	27,928	0.01%
2020/08/24	2	39.80	53	40.31	40.95	-51	27,802	-0.18%
2020/08/21	0	0.00	5	38.10	38.60	-5	27,556	-0.02%
2020/08/20	43	36.25	14	38.10	36.00	29	27,360	0.11%
2020/08/19	19	40.23	10	40.95	39.80	9	27,072	0.03%
2020/08/18	19	40.98	2	41.08	40.65	17	26,969	0.06%
2020/08/17	3	40.78	16	41.02	41.60	-13	26,855	-0.05%
2020/08/14	21	40.02	16	39.88	40.00	5	26,705	0.02%
2020/08/12	5	41.55	6	41.99	41.70	-1	26,458	0.00%
2020/08/11	1	41.85	2	43.45	42.35	-1	26,375	0.00%
2020/08/10	8	44.26	8	44.89	43.80	0	26,238	0.00%
2020/08/07	23	44.14	21	44.17	44.10	2	26,110	0.01%
2020/08/06	64	43.75	13	45.07	43.30	51	25,941	0.20%
2020/08/05	3	45.15	11	45.09	44.90	-8	25,721	-0.03%
2020/08/04	6	45.73	5	46.13	45.50	1	25,608	0.00%
2020/08/03	5	44.98	17	44.74	45.00	-12	25,360	-0.05%
2020/07/31	0	0.00	12	43.26	43.50	-12	24,925	-0.05%
2020/07/30	7	43.10	17	42.94	42.85	-10	24,777	-0.04%
2020/07/29	26	41.70	36	42.31	42.05	-10	24,471	-0.04%
2020/07/28	16.7	41.71	27	42.60	42.45	-10.3	24,103	-0.04%
2020/07/27	23	42.86	18	43.07	41.30	5	23,559	0.02%
2020/07/24	21	45.62	103	46.48	45.25	-82	22,739	-0.36%	大賣/
2020/07/23	52.8	48.40	53	48.27	46.40	-0.2	22,027	0.00%
2020/07/22	31	49.40	50	49.16	48.90	-19	20,659	-0.09%
2020/07/21	31.5	47.63	4	48.06	46.50	27.5	20,015	0.14%
2020/07/20	9	45.98	11	46.28	46.00	-2	19,641	-0.01%
2020/07/17	1	48.80	19	48.66	47.95	-18	19,257	-0.09%
2020/07/16	8	49.08	27.3	49.66	49.90	-19.3	18,808	-0.10%
2020/07/15	79	48.94	22	49.14	48.00	57	18,398	0.31%
2020/07/14	41	50.97	36	51.01	49.55	5	17,841	0.03%
2020/07/13	16	50.37	40	50.16	51.70	-24	16,851	-0.14%
2020/07/10	7	46.14	27	47.70	47.00	-20	15,959	-0.13%
2020/07/09	28	49.16	5	49.77	48.00	23	15,411	0.15%
2020/07/08	20	50.38	21	50.76	50.40	-1	14,907	-0.01%
2020/07/07	89	51.59	20	52.37	49.55	69	14,327	0.48%
2020/07/06	114.5	50.25	74	50.77	51.20	40.5	12,979	0.31%	大買/
2020/07/03	18	45.17	115	45.23	46.60	-97	11,693	-0.83%	大賣/
2020/07/02	56	41.73	31	42.24	42.40	25	10,655	0.23%
2020/07/01	8	39.89	63	40.46	39.90	-55	9,688	-0.57%
2020/06/30	26	37.14	5	37.87	37.50	21	8,861	0.24%
2020/06/29	8	36.97	21	36.66	36.45	-13	8,584	-0.15%
2020/06/24	40.3	39.60	21	40.26	39.10	19.3	8,190	0.24%
2020/06/23	33	41.01	4	41.00	40.00	29	7,657	0.38%
2020/06/22	12.5	40.29	39	40.70	41.35	-26.5	7,114	-0.37%
2020/06/19	12.7	41.08	34	41.69	40.30	-21.3	6,872	-0.31%
2020/06/18	20	38.60	99	39.16	40.45	-79	6,544	-1.21%
2020/06/17	2.3	36.13	33	36.23	37.00	-30.7	6,123	-0.50%
2020/06/16	0	0.00	34	37.19	36.35	-34	5,960	-0.57%
2020/06/15	10.5	36.67	39	36.85	35.80	-28.5	5,797	-0.49%
2020/06/12	23	35.73	127	32.51	36.50	-104	5,526	-1.88%	大賣/鉅額交易
2020/06/11	65	33.01	12	33.30	33.45	53	5,069	1.05%
2020/06/10	1.3	35.95	7	36.83	36.15	-5.7	4,599	-0.12%
2020/06/09	30	36.70	142	36.53	37.00	-112	4,236	-2.64%	大賣/鉅額交易
2020/06/08	11	33.65	4	33.65	33.65	7	3,662	0.19%
2020/06/05	36	30.30	107	30.30	30.60	-71	3,512	-2.02%	大賣/
2020/06/04	2	26.68	112	26.94	27.85	-110	2,890	-3.81%	大賣/鉅額交易
2020/06/03	86	25.85	2	25.40	25.35	84	2,383	3.52%
2020/06/02	11	24.00	6	24.00	24.00	5	1,930	0.26%
2020/05/26	4	20.03	0	0.00	19.90	4	1,878	0.21%
2020/05/25	1	19.80	0	0.00	19.80	1	1,852	0.05%
2020/05/18	0	0.00	2	20.00	20.05	-2	1,920	-0.10%
2020/05/12	1	19.65	0	0.00	19.90	1	1,995	0.05%
2020/05/11	0	0.00	1	21.00	20.55	-1	1,973	-0.05%
2020/04/30	2	19.30	0	0.00	19.40	2	1,916	0.10%
2020/04/24	0	0.00	1	19.00	18.90	-1	1,947	-0.05%
2020/04/22	1	18.45	0	0.00	18.55	1	1,949	0.05%
2020/04/20	5	19.00	0	0.00	19.00	5	1,929	0.26%
2020/04/16	0	0.00	7	19.21	19.15	-7	1,890	-0.37%
2020/04/15	1	19.50	5	19.32	19.30	-4	1,906	-0.21%
2020/04/14	0	0.00	3	19.32	19.05	-3	1,975	-0.15%
2020/04/13	0	0.00	1	18.30	18.25	-1	1,951	-0.05%
2020/04/10	3	18.30	1	17.60	17.95	2	2,033	0.10%
2020/03/30	2	15.78	0	0.00	15.75	2	1,978	0.10%
2020/03/27	0	0.00	2	16.15	15.80	-2	1,986	-0.10%
2020/03/26	1	15.90	0	0.00	16.00	1	1,971	0.05%
2020/03/23	0	0.00	1	14.45	14.45	-1	1,912	-0.05%
2020/03/19	4	14.50	0	0.00	14.00	4	1,871	0.21%
2020/03/17	2	16.35	0	0.00	16.20	2	1,772	0.11%
2020/03/16	4	17.80	3	18.20	17.50	1	1,742	0.06%
2020/03/12	8	20.65	0	0.00	19.20	8	1,659	0.48%
2020/03/10	1	21.15	0	0.00	21.15	1	1,593	0.06%
2020/03/09	1	22.15	0	0.00	21.65	1	1,567	0.06%
2020/03/06	0	0.00	2	22.45	22.50	-2	1,520	-0.13%
2020/03/05	1	21.90	0	0.00	21.90	1	1,478	0.07%
2020/03/02	0	0.00	1	21.40	21.40	-1	1,455	-0.07%
2020/02/21	2	22.35	0	0.00	22.30	2	1,345	0.15%
2020/02/17	6	22.43	0	0.00	22.25	6	1,301	0.46%
2020/02/04	20	21.00	0	0.00	21.25	20	1,271	1.57%
2020/02/03	1	20.35	0	0.00	20.50	1	1,253	0.08%
2020/01/31	0	0.00	2	21.48	21.40	-2	1,224	-0.16%
2020/01/30	0	0.00	2	21.20	21.20	-2	1,220	-0.16%
2020/01/16	0	0.00	10	22.20	22.20	-10	1,191	-0.84%
2020/01/15	10	22.25	0	0.00	22.35	10	1,189	0.84%
2020/01/09	0	0.00	10	22.30	22.20	-10	1,189	-0.84%
2020/01/07	3	23.05	0	0.00	22.60	3	1,091	0.27%
2020/01/06	10	22.95	0	0.00	22.95	10	1,037	0.96%
2020/01/03	3	22.83	0	0.00	22.60	3	948	0.32%
2019/11/14	0	0.00	1	21.45	21.40	-1	1,700	-0.06%
2019/11/13	0	0.00	1	21.40	21.60	-1	1,723	-0.06%
2019/11/12	1	21.80	0	0.00	21.10	1	1,764	0.06%
2019/11/06	0	0.00	3	22.45	22.55	-3	1,855	-0.16%
2019/11/04	1	23.10	0	0.00	23.00	1	1,949	0.05%
2019/10/23	1	22.70	0	0.00	22.75	1	2,419	0.04%
2019/10/16	1	23.20	0	0.00	23.05	1	2,759	0.04%
2019/10/15	1	23.05	0	0.00	22.90	1	2,756	0.04%
2019/10/14	4	23.25	0	0.00	23.20	4	2,764	0.14%
2019/10/09	0	0.00	5	23.25	23.25	-5	2,756	-0.18%
2019/10/08	2	23.15	0	0.00	23.15	2	2,753	0.07%
2019/10/04	2	23.30	1	23.35	23.35	1	2,787	0.04%
2019/10/03	0	0.00	10	23.80	23.30	-10	2,788	-0.36%
2019/10/02	0	0.00	1	23.25	23.20	-1	2,746	-0.04%
2019/10/01	2	23.53	0	0.00	23.25	2	2,723	0.07%
2019/09/27	5	24.20	5	23.70	23.55	0	2,716	0.00%
2019/09/25	2	23.60	3	23.73	23.80	-1	2,708	-0.04%
2019/09/24	4	23.95	1	23.90	23.55	3	2,727	0.11%
2019/09/23	2	23.65	15	23.52	23.80	-13	2,627	-0.49%
2019/09/20	10	22.75	12	22.75	22.85	-2	2,514	-0.08%
2019/09/12	2	22.63	3	22.65	22.55	-1	2,621	-0.04%
2019/09/11	1	22.45	2	22.55	22.60	-1	2,643	-0.04%
2019/09/06	0	0.00	5	22.10	22.10	-5	2,706	-0.18%
2019/09/03	5	22.45	0	0.00	22.25	5	2,909	0.17%
2019/08/29	1	21.70	0	0.00	21.70	1	3,030	0.03%
2019/08/27	2	21.85	0.1	21.85	21.85	1.9	3,275	0.06%
2019/08/26	2.1	22.09	0	0.00	21.90	2.1	3,272	0.06%
2019/08/22	1	22.25	0	0.00	22.00	1	3,357	0.03%
2019/08/21	1	22.10	0	0.00	22.10	1	3,367	0.03%
2019/08/19	1	21.95	0	0.00	21.95	1	3,439	0.03%
2019/08/16	0	0.00	20	22.50	22.35	-20	3,474	-0.58%
2019/08/15	14	22.80	5	23.00	22.60	9	3,563	0.25%
2019/08/14	15	22.71	0	0.00	22.85	15	3,547	0.42%
2019/08/13	3	22.45	3	22.65	22.70	0	3,515	0.00%
2019/08/08	5	22.26	5	22.05	22.05	0	3,428	0.00%
2019/08/07	0	0.00	0.4	22.05	22.05	-0.4	3,416	-0.01%
2019/08/06	1	21.80	2	21.15	21.90	-1	3,419	-0.03%
2019/08/05	2	22.40	0	0.00	21.90	2	3,368	0.06%
2019/08/02	7	23.50	7	23.24	22.55	0	3,345	0.00%
2019/08/01	3	23.23	1	23.10	23.05	2	3,261	0.06%
2019/07/31	2	23.60	0	0.00	23.55	2	3,224	0.06%
2019/07/30	2	22.50	0	0.00	22.60	2	3,202	0.06%
2019/07/26	3	22.52	0	0.00	22.40	3	3,333	0.09%
2019/07/25	0	0.00	3	22.47	22.60	-3	3,329	-0.09%
2019/07/24	1	22.50	1	22.85	22.40	0	3,310	0.00%
2019/07/22	3	22.45	33	22.84	22.80	-30	3,254	-0.92%
2019/07/18	7	21.99	4	22.15	21.90	3	3,066	0.10%
2019/07/16	15	21.53	11	21.55	21.55	4	2,970	0.13%
2019/07/15	2	21.25	0	0.00	21.35	2	2,944	0.07%
2019/07/11	0	0.00	6	21.40	21.25	-6	2,997	-0.20%
2019/07/05	0	0.00	10	21.25	21.15	-10	2,957	-0.34%
2019/07/04	0	0.00	1	21.35	21.25	-1	2,959	-0.03%
2019/07/03	9	21.51	1	21.30	21.20	8	2,955	0.27%
2019/07/02	1	20.65	0	0.00	20.65	1	2,908	0.03%
2019/07/01	3.4	20.75	0	0.00	21.00	3.4	2,898	0.12%
2019/06/28	1	21.05	2	21.45	21.05	-1	2,851	-0.04%
2019/06/27	5	21.30	5	21.30	21.30	0	2,835	0.00%
2019/06/26	5	21.30	0	0.00	21.30	5	2,819	0.18%
2019/06/25	0	0.00	10	21.50	21.45	-10	2,804	-0.36%
2019/06/18	3	21.33	0	0.00	21.10	3	2,612	0.11%
2019/06/14	0	0.00	5	21.80	21.80	-5	2,636	-0.19%
2019/06/13	0	0.00	17	22.00	21.80	-17	2,606	-0.65%
2019/06/05	0	0.00	12	21.21	21.20	-12	2,293	-0.52%
2019/06/04	11	21.31	0	0.00	21.45	11	2,234	0.49%
2019/06/03	2	20.78	30	20.90	21.20	-28	2,113	-1.32%
2019/05/28	0	0.00	2	19.85	19.85	-2	1,894	-0.11%
2019/05/23	1	20.20	3	19.87	20.00	-2	1,847	-0.11%
2019/05/22	3	20.15	0	0.00	19.95	3	1,804	0.17%
2019/05/20	0	0.00	1	18.75	18.70	-1	1,710	-0.06%
2019/05/15	1	19.00	0	0.00	19.00	1	1,690	0.06%
2019/05/14	10	18.55	0	0.00	19.10	10	1,688	0.59%
2019/05/13	50	18.79	0	0.00	18.65	50	1,664	3.00%
2019/05/10	15	19.42	1	20.40	19.30	14	1,624	0.86%
2019/05/09	1	20.35	0	0.00	20.20	1	1,561	0.06%
2019/05/08	2	20.00	0	0.00	19.95	2	1,494	0.13%
2019/05/07	4	20.35	3	20.47	20.25	1	1,473	0.07%
2019/05/06	8	18.99	8	19.33	19.90	0	1,359	0.00%
2019/05/03	93	18.77	0	0.00	19.00	93	1,204	7.72%
2019/05/02	30	18.58	0	0.00	18.55	30	1,152	2.60%
2019/04/26	45	18.63	0	0.00	18.65	45	1,129	3.99%
2019/04/25	20	18.80	2	18.83	18.70	18	1,116	1.61%
2019/04/24	25	18.66	0	0.00	18.65	25	1,116	2.24%
2019/04/23	21	18.63	0	0.00	18.70	21	1,151	1.82%
2019/04/22	40	18.79	2	18.95	18.75	38	1,180	3.22%
2019/04/19	27	18.84	0	0.00	18.85	27	1,174	2.30%
2019/04/18	12	19.05	2	19.10	18.80	10	1,170	0.85%
2019/04/17	2	18.85	3	18.92	19.00	-1	1,135	-0.09%
2019/04/16	15	18.57	0	0.00	18.60	15	1,101	1.36%
2019/04/15	5	18.60	0	0.00	18.60	5	1,093	0.46%
2019/04/11	1	18.60	1	18.75	18.60	0	1,132	0.00%
2019/04/01	3	18.63	0	0.00	18.60	3	1,053	0.28%
2019/03/26	1	18.60	0	0.00	18.70	1	1,061	0.09%
2019/03/25	1	18.70	0	0.00	18.60	1	1,069	0.09%
2019/03/22	0	0.00	3	18.98	18.80	-3	1,078	-0.28%
2019/03/21	0	0.00	1	19.20	19.00	-1	1,072	-0.09%
2019/03/06	1	18.65	0	0.00	18.65	1	1,035	0.10%
2019/02/25	1	18.90	0	0.00	18.55	1	956	0.10%
2019/02/22	0	0.00	5	19.30	19.10	-5	930	-0.54%
2019/02/20	2	19.55	0	0.00	19.80	2	892	0.22%
2019/02/19	2	19.35	0	0.00	19.35	2	864	0.23%
2019/01/17	0	0.00	2	19.25	19.10	-2	1,031	-0.19%
2019/01/15	6	19.49	3	20.00	19.55	3	1,039	0.29%
2019/01/14	0	0.00	4	18.65	19.25	-4	1,004	-0.40%
2019/01/11	1	18.40	0	0.00	18.40	1	986	0.10%
2019/01/10	0	0.00	4	18.45	18.35	-4	979	-0.41%
2019/01/08	0	0.00	1	18.30	18.30	-1	1,000	-0.10%
2019/01/04	1	17.90	0	0.00	17.90	1	1,038	0.10%
2019/01/03	2	18.15	1	18.45	18.10	1	1,119	0.09%
2019/01/02	2	18.25	0	0.00	18.15	2	1,087	0.18%
2018/12/28	1	18.30	0	0.00	18.25	1	1,095	0.09%
2018/12/27	1	18.30	0	0.00	18.30	1	1,148	0.09%
2018/12/25	0	0.00	1	18.20	18.20	-1	1,286	-0.08%
2018/12/21	2	18.20	0	0.00	18.75	2	1,343	0.15%
2018/12/19	4	18.75	5	18.90	18.65	-1	1,390	-0.07%
2018/12/17	1	20.05	1	19.90	19.80	0	1,381	0.00%
2018/12/12	0	0.00	2	19.60	19.70	-2	1,391	-0.14%
2018/12/11	0	0.00	1	19.95	19.55	-1	1,395	-0.07%
2018/12/10	3	20.10	4	20.08	20.10	-1	1,395	-0.07%
2018/12/07	1	19.70	0	0.00	19.80	1	1,377	0.07%
2018/12/06	6	19.97	1	20.15	19.55	5	1,384	0.36%
2018/12/03	0	0.00	2	19.90	19.85	-2	1,482	-0.13%
2018/11/30	0	0.00	3	19.70	19.50	-3	1,520	-0.20%
2018/11/29	4	19.53	8	19.55	19.45	-4	1,778	-0.22%
2018/11/27	5	18.90	0	0.00	19.00	5	1,862	0.27%
2018/11/16	1	18.85	1	18.60	18.65	0	1,884	0.00%
2018/11/13	1	18.20	0	0.00	18.45	1	1,893	0.05%
2018/11/12	2	18.63	0	0.00	18.50	2	1,891	0.11%
2018/10/30	1	17.00	0	0.00	16.85	1	1,896	0.05%
2018/10/29	0	0.00	1	16.80	16.60	-1	1,882	-0.05%
2018/10/19	3	19.30	0	0.00	19.30	3	1,900	0.16%
2018/10/12	0	0.00	2	19.70	20.00	-2	1,932	-0.10%
2018/10/09	0	0.00	5	20.95	21.00	-5	1,852	-0.27%
2018/10/05	0	0.00	9	21.20	20.90	-9	1,859	-0.48%
2018/10/03	2	22.15	6	22.29	22.10	-4	1,801	-0.22%
2018/09/28	0	0.00	1	21.50	21.50	-1	1,743	-0.06%
2018/09/27	7	21.73	0	0.00	21.75	7	1,744	0.40%
2018/09/26	2	21.35	0	0.00	21.25	2	1,745	0.11%
2018/09/25	1	20.80	1	21.20	21.10	0	1,746	0.00%
2018/09/21	0	0.00	2	20.75	20.80	-2	1,739	-0.11%
2018/09/20	5	20.70	11	20.72	20.60	-6	1,743	-0.34%
2018/09/18	2	21.00	0	0.00	20.60	2	1,750	0.11%
2018/09/11	1	20.70	0	0.00	20.70	1	1,848	0.05%
2018/09/10	3	21.00	0	0.00	20.40	3	1,876	0.16%
2018/09/07	3	21.68	2	21.73	21.55	1	2,132	0.05%
2018/09/06	2	22.35	4	22.53	22.55	-2	2,131	-0.09%
2018/09/05	0	0.00	6	22.94	22.90	-6	2,100	-0.29%
2018/09/04	2	21.50	8	21.59	22.10	-6	1,916	-0.31%
2018/09/03	10	21.15	14	20.90	20.85	-4	1,851	-0.22%
2018/08/31	1	20.90	1	20.90	21.00	0	1,863	0.00%
2018/08/27	1	20.75	0	0.00	20.75	1	2,055	0.05%
2018/08/22	3	20.45	0	0.00	20.35	3	2,297	0.13%
2018/08/20	1	20.25	3	20.30	20.40	-2	2,399	-0.08%
2018/08/17	10	20.47	0	0.00	20.35	10	2,417	0.41%
2018/08/16	20	20.00	0	0.00	20.55	20	2,439	0.82%
2018/08/13	10	20.60	3	21.05	20.60	7	2,678	0.26%
2018/08/07	2	21.55	0	0.00	21.55	2	3,282	0.06%
2018/08/02	3	21.85	1	22.20	21.40	2	3,372	0.06%
2018/08/01	0	0.00	3	21.10	21.10	-3	3,328	-0.09%
2018/07/31	0	0.00	2	21.35	21.30	-2	3,341	-0.06%
2018/07/30	1	21.30	0	0.00	21.15	1	3,374	0.03%
2018/07/27	3	21.20	2	21.75	21.70	1	3,507	0.03%
2018/07/25	2	20.75	0	0.00	20.70	2	3,543	0.06%
2018/07/23	70	20.11	0	0.00	20.25	70	3,597	1.95%
2018/07/20	3	20.85	0	0.00	20.75	3	3,586	0.08%
2018/07/19	10	21.10	0	0.00	21.20	10	3,574	0.28%
2018/07/16	0	0.00	8	21.63	21.55	-8	3,631	-0.22%
2018/07/12	2	21.85	2	22.00	21.80	0	3,723	0.00%
2018/07/11	8	21.97	0	0.00	21.80	8	3,750	0.21%
2018/07/04	30	21.03	0	0.00	21.20	30	3,886	0.77%
2018/07/03	25	21.35	0	0.00	21.20	25	3,863	0.65%
2018/07/02	2	21.90	0	0.00	21.70	2	3,884	0.05%
2018/06/27	0	0.00	1	21.80	21.80	-1	3,917	-0.03%
2018/06/26	19	21.59	0	0.00	21.55	19	3,967	0.48%
2018/06/25	32	22.10	0	0.00	21.95	32	3,983	0.80%
2018/06/22	10	22.45	3	22.50	22.35	7	3,980	0.18%
2018/06/21	0	0.00	2	22.90	22.80	-2	4,012	-0.05%
2018/06/20	26	22.72	5	22.69	22.70	21	4,077	0.52%
2018/06/19	15	23.32	0	0.00	23.20	15	4,089	0.37%
2018/06/15	8	24.01	2	25.00	23.30	6	4,109	0.15%
2018/06/14	3	23.40	0	0.00	23.55	3	3,840	0.08%
2018/06/12	1	23.25	4	23.40	23.25	-3	3,865	-0.08%
2018/06/11	1	23.05	0	0.00	23.05	1	3,818	0.03%
2018/06/07	9	23.08	0	0.00	22.95	9	3,887	0.23%
2018/06/04	0	0.00	2	24.20	23.75	-2	4,243	-0.05%
2018/06/01	8	23.46	4	23.65	23.40	4	4,513	0.09%
2018/05/31	1	23.70	0	0.00	23.00	1	4,763	0.02%
2018/05/30	2	22.50	0	0.00	22.60	2	4,862	0.04%
2018/05/28	12	23.23	11	23.10	23.10	1	4,849	0.02%
2018/05/25	2	23.05	0	0.00	22.85	2	4,814	0.04%
2018/05/23	0	0.00	12	22.94	22.60	-12	4,941	-0.24%
2018/05/22	10	23.85	0	0.00	23.00	10	4,946	0.20%
2018/05/21	0	0.00	1	23.90	23.10	-1	4,860	-0.02%
2018/05/18	0	0.00	1	23.80	23.50	-1	4,798	-0.02%
2018/05/17	6	23.82	6	23.86	24.00	0	4,747	0.00%
2018/05/15	2	22.85	0	0.00	22.55	2	4,409	0.05%
2018/05/10	2	22.30	0	0.00	22.25	2	4,539	0.04%
2018/05/09	10	22.35	16	22.24	22.20	-6	4,574	-0.13%
2018/05/04	2	23.25	0	0.00	22.40	2	4,749	0.04%
2018/05/03	0	0.00	2	21.85	22.10	-2	4,685	-0.04%
2018/04/30	2	20.35	6	21.15	21.55	-4	4,800	-0.08%
2018/04/27	7	20.10	4	20.40	20.20	3	4,877	0.06%
2018/04/24	1	20.85	4	20.70	20.55	-3	5,130	-0.06%
2018/04/23	0	0.00	55	21.30	21.30	-55	5,184	-1.06%
2018/04/20	33	21.58	37	21.33	21.30	-4	5,303	-0.08%
2018/04/19	13	21.64	44	21.40	21.35	-31	5,381	-0.58%
2018/04/18	5	21.37	0	0.00	21.30	5	5,416	0.09%
2018/04/17	0	0.00	1	22.05	21.90	-1	5,545	-0.02%
2018/04/16	19	22.55	19	22.00	22.00	0	5,745	0.00%
2018/04/13	12	23.17	12	22.81	22.65	0	5,892	0.00%
2018/04/12	20	23.50	33	23.41	23.30	-13	6,392	-0.20%
2018/04/11	14	23.15	11	22.93	22.90	3	6,442	0.05%
2018/04/10	12	22.66	0	0.00	22.40	12	6,593	0.18%
2018/04/09	0	22.00	6	21.80	22.10	-6	6,857	-0.09%
2018/04/03	3	21.80	5	21.92	22.00	-2	7,239	-0.03%
2018/04/02	0	0.00	2	22.50	22.40	-2	7,410	-0.03%
2018/03/31	2	22.10	0	0.00	22.15	2	7,969	0.03%
2018/03/30	0	0.00	2	22.10	22.00	-2	8,196	-0.02%
2018/03/29	2	21.70	0	0.00	21.65	2	8,384	0.02%
2018/03/28	2	22.20	0	0.00	22.20	2	8,581	0.02%
2018/03/27	2	22.85	0	0.00	22.85	2	8,554	0.02%
2018/03/26	0	0.00	1	22.50	22.70	-1	8,541	-0.01%
2018/03/23	10	22.69	15	22.57	22.30	-5	8,559	-0.06%
2018/03/22	12	24.20	12	23.66	23.35	0	8,495	0.00%
2018/03/21	14	24.18	11	24.17	24.20	3	8,472	0.04%
2018/03/20	9	24.06	9	23.79	23.65	0	8,406	0.00%
2018/03/19	2	23.88	5	23.86	23.80	-3	8,398	-0.04%
2018/03/16	24	24.88	4	24.81	24.15	20	8,373	0.24%
2018/03/15	4	24.68	0	0.00	24.50	4	8,416	0.05%
2018/03/14	0	0.00	4	24.51	24.60	-4	8,465	-0.05%
2018/03/13	31	25.07	30	24.40	24.40	1	8,433	0.01%
2018/03/12	4	25.26	2	25.25	25.10	2	8,343	0.02%
2018/03/09	22	25.55	2	25.33	25.25	20	8,241	0.24%
2018/03/08	20	24.80	9	24.79	25.55	11	8,076	0.14%
2018/03/07	50	25.17	17.2	25.60	24.10	32.8	7,887	0.42%
2018/03/06	4	24.35	7	24.74	25.00	-3	7,555	-0.04%
2018/03/05	5	22.45	6	23.20	23.30	-1	7,214	-0.01%
2018/03/02	0	0.00	1	21.55	22.00	-1	7,038	-0.01%
2018/02/27	0	0.00	6	22.32	21.65	-6	7,081	-0.08%
2018/02/26	2	22.48	0	0.00	22.10	2	7,122	0.03%
2018/02/23	1	22.65	0	0.00	22.60	1	7,427	0.01%
2018/02/22	0	0.00	1	22.35	21.75	-1	7,604	-0.01%
2018/02/21	0	0.00	2	21.38	21.90	-2	7,570	-0.03%
2018/02/12	2	20.20	0	0.00	20.15	2	7,530	0.03%
2018/02/09	4	19.79	6	20.11	20.20	-2	7,500	-0.03%
2018/02/08	0	0.00	1	21.35	21.35	-1	7,409	-0.01%
2018/02/07	3	21.65	4	21.73	21.10	-1	7,368	-0.01%
2018/02/06	8	21.54	4	22.01	21.10	4	7,317	0.05%
2018/02/02	1	22.90	4	22.70	23.05	-3	7,178	-0.04%
2018/02/01	2	22.05	5	22.55	22.00	-3	7,106	-0.04%
2018/01/31	3	21.80	6	22.35	22.45	-3	7,059	-0.04%
2018/01/30	8	22.52	2	23.35	21.90	6	6,979	0.09%
2018/01/29	6	23.20	6	23.25	23.35	0	6,871	0.00%
2018/01/26	6	23.67	0	0.00	23.50	6	6,808	0.09%
2018/01/25	6	24.56	3	24.60	24.20	3	6,743	0.04%
2018/01/24	2	23.50	2	24.30	24.00	0	6,615	0.00%
2018/01/23	5	24.61	5	24.43	24.00	0	6,549	0.00%
2018/01/22	9	24.21	14	23.93	24.65	-5	6,448	-0.08%
2018/01/19	5	23.08	2	23.08	23.25	3	6,291	0.05%
2018/01/18	13	23.48	6	23.77	23.20	7	6,251	0.11%
2018/01/17	4	23.61	30	23.59	23.60	-26	6,174	-0.42%
2018/01/16	25	24.68	5	24.80	24.10	20	6,093	0.33%
2018/01/15	19	23.81	18	24.01	24.10	1	5,959	0.02%
2018/01/12	2	24.33	12	24.65	24.30	-10	5,873	-0.17%
2018/01/11	11	24.30	26	24.43	24.40	-15	5,785	-0.26%
2018/01/10	19	25.44	16	25.58	25.40	3	5,614	0.05%
2018/01/09	28	24.40	22	24.67	25.00	6	5,404	0.11%
2018/01/08	14	24.65	8	25.35	24.15	6	5,228	0.11%
2018/01/05	11	24.03	18	23.89	24.00	-7	4,691	-0.15%
2018/01/04	33	23.69	25	24.26	24.30	8	4,591	0.17%
2018/01/03	15	23.73	28	24.08	24.00	-13	4,367	-0.30%
2018/01/02	9	22.17	1	22.15	23.15	8	4,105	0.19%