光洋科 (1785)-康和-板橋券商分點個股進出

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
42.80
漲跌
▼0.35
漲幅
-0.81%
成交量
5,324張
產業
上櫃其他電子類股
752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－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/05/06	1	43.00	0	0.00	43.15	1	9,433	0.01%
2024/05/03	0	0.00	5.2	44.29	43.40	-5.2	9,391	-0.06%
2024/05/02	1.3	44.50	2	44.55	44.70	-0.7	9,343	-0.01%
2024/04/30	0	0.00	0.7	44.70	44.50	-0.7	9,349	-0.01%
2024/04/29	3.7	44.71	6	44.35	45.00	-2.3	9,405	-0.02%
2024/04/26	1	44.55	0	0.00	44.40	1	9,390	0.01%
2024/04/22	2	45.85	0	0.00	44.20	2	9,274	0.02%
2024/04/19	3	46.57	21	45.87	46.25	-18	9,165	-0.20%
2024/04/18	1	48.05	1	47.80	47.80	0	8,999	0.00%
2024/04/17	1	48.60	5.2	48.59	48.95	-4.2	8,892	-0.05%
2024/04/16	9	48.29	5	47.96	47.30	4	8,740	0.05%
2024/04/15	49	50.71	22.1	48.82	48.75	26.9	8,511	0.32%
2024/04/12	1	48.95	2	48.95	48.75	-1	8,019	-0.01%
2024/04/11	3	48.22	7	48.03	48.10	-4	7,909	-0.05%
2024/04/10	2	50.15	0	0.00	49.05	2	7,808	0.03%
2024/04/09	2	49.63	9.2	49.51	49.60	-7.2	7,656	-0.09%
2024/04/08	7	48.80	1	48.70	48.70	6	7,433	0.08%
2024/04/02	2	48.10	0	48.50	47.85	2	7,177	0.03%
2024/04/01	3	50.00	20.4	49.66	48.55	-17.4	7,064	-0.25%
2024/03/29	2	49.68	4	49.35	49.55	-2	6,895	-0.03%
2024/03/28	3	50.75	7.1	50.80	49.55	-4.1	6,529	-0.06%
2024/03/27	6	48.92	8.3	49.99	50.10	-2.3	5,985	-0.04%
2024/03/26	3	49.22	8.2	47.55	47.40	-5.2	5,732	-0.09%
2024/03/25	4	48.04	0	0.00	48.60	4	5,586	0.07%
2024/03/22	2	49.65	8	49.13	49.00	-6	5,434	-0.11%
2024/03/21	36.7	51.24	18.5	51.01	50.00	18.2	5,201	0.35%
2024/03/20	1	49.70	21.6	49.59	49.55	-20.6	4,624	-0.44%
2024/03/19	5	45.70	0.6	46.38	46.25	4.4	3,990	0.11%
2024/03/14	2	43.90	0	0.00	44.25	2	3,720	0.05%
2024/03/13	0	0.00	2	44.58	43.70	-2	3,689	-0.05%
2024/03/12	0	42.80	0	0.00	43.70	0	3,626	0.00%
2024/03/11	0.1	43.25	0	0.00	42.90	0.1	3,608	0.00%
2024/03/08	0.1	44.75	8.5	44.70	44.00	-8.3	3,594	-0.23%
2024/03/07	39.1	46.98	17.1	47.86	46.20	22	3,465	0.63%
2024/03/06	0	0.00	10	44.93	45.90	-10	2,950	-0.34%
2024/03/04	0	0.00	5	45.00	45.30	-5	2,797	-0.18%
2024/02/29	0.1	44.00	0	0.00	44.25	0.1	2,641	0.00%
2024/02/27	11	44.55	2	43.95	43.40	9	2,606	0.35%
2024/02/26	3	44.00	0	0.00	44.50	3	2,614	0.11%
2024/02/23	0	0.00	1.9	42.99	42.65	-1.9	2,586	-0.07%
2024/02/22	1	43.30	10	44.20	43.35	-9	2,538	-0.35%
2024/02/19	0	43.40	0	0.00	43.35	0	2,339	0.00%
2024/02/16	0	0.00	3	44.25	44.15	-3	2,236	-0.13%
2024/02/15	1.8	41.91	7.5	40.95	42.15	-5.7	1,977	-0.29%
2024/02/05	0	0.00	0.4	39.05	39.00	-0.4	1,781	-0.02%
2024/01/31	3	39.50	0	0.00	39.45	3	1,862	0.16%
2024/01/30	0	0.00	1	39.45	39.40	-1	1,904	-0.05%
2024/01/29	3	40.75	0	0.00	40.05	3	2,053	0.15%
2024/01/26	5	39.80	0	0.00	40.20	5	2,018	0.25%
2024/01/24	1	40.30	5	40.30	40.05	-4	2,009	-0.20%
2024/01/23	2	39.90	6	39.40	39.85	-4	2,068	-0.19%
2024/01/22	6	38.90	6	38.85	38.75	0	2,115	0.00%
2024/01/15	0.1	38.00	0	0.00	38.25	0.1	2,611	0.00%
2024/01/12	1	38.00	1	37.95	37.95	0	2,836	0.00%
2024/01/11	0.6	38.00	0	0.00	38.25	0.6	2,863	0.02%
2024/01/08	1	38.00	0	0.00	38.05	1	2,972	0.03%
2024/01/04	0.1	38.60	0	0.00	38.20	0.1	3,011	0.00%
2024/01/02	1	38.80	0	0.00	38.80	1	3,019	0.03%
2023/12/29	6	38.90	0	0.00	38.85	6	3,022	0.20%
2023/12/28	0	0.00	6	39.20	39.15	-6	3,006	-0.20%
2023/12/27	0.1	39.10	0	0.00	38.90	0.1	3,000	0.00%
2023/12/22	6	38.90	0	0.00	38.85	6	2,995	0.20%
2023/12/13	0.4	39.50	0	0.00	39.75	0.4	2,957	0.01%
2023/12/12	11	39.40	0	0.00	39.45	11	2,955	0.37%
2023/12/05	0	0.00	3	40.45	39.90	-3	2,901	-0.10%
2023/12/04	0	0.00	6	41.22	41.25	-6	2,848	-0.21%
2023/12/01	0	0.00	1.2	40.31	40.10	-1.2	2,772	-0.04%
2023/11/30	0.7	40.20	0	0.00	40.50	0.7	2,767	0.03%
2023/11/29	5	40.60	0	0.00	40.30	5	2,772	0.18%
2023/11/27	0.3	39.70	0	0.00	39.90	0.3	2,788	0.01%
2023/11/24	0.1	41.20	0	0.00	40.70	0.1	2,759	0.00%
2023/11/23	0	0.00	1	41.75	40.85	-1	2,742	-0.04%
2023/11/22	4	41.10	6	41.30	41.15	-2	2,657	-0.08%
2023/11/21	3	40.80	0.5	40.59	40.50	2.5	2,587	0.10%
2023/11/20	0	0.00	5	40.40	40.55	-5	2,567	-0.19%
2023/11/17	0	0.00	2	40.15	40.05	-2	2,520	-0.08%
2023/11/16	1.2	39.40	0	0.00	39.60	1.2	2,493	0.05%
2023/11/09	0	0.00	0.1	39.30	39.05	-0.1	2,462	0.00%
2023/11/08	1	39.40	2.3	39.52	39.35	-1.3	2,489	-0.05%
2023/11/06	3.5	40.99	3	40.72	40.80	0.5	2,458	0.02%
2023/11/03	0	0.00	5	39.39	39.45	-5	2,315	-0.22%
2023/11/02	5	39.16	1	39.25	39.10	4	2,323	0.17%
2023/10/30	0.2	40.15	1	40.30	40.80	-0.8	3,481	-0.02%
2023/10/27	0	0.00	1	39.90	39.40	-1	3,366	-0.03%
2023/10/26	6	39.93	7	39.94	40.00	-1	3,376	-0.03%
2023/10/25	9	40.42	1	39.75	40.20	8	3,416	0.23%
2023/10/24	1	39.45	4	39.60	39.20	-3	3,341	-0.09%
2023/10/23	4	39.81	1	40.20	39.70	3	3,298	0.09%
2023/10/20	1	40.15	2	39.28	39.65	-1	3,099	-0.03%
2023/10/19	1.3	38.57	0	0.00	38.80	1.3	2,914	0.04%
2023/10/18	1	38.70	0	0.00	38.05	1	2,917	0.03%
2023/10/17	2	38.85	0	0.00	38.60	2	2,897	0.07%
2023/10/16	1	39.00	0	0.00	38.40	1	2,903	0.03%
2023/10/12	0	0.00	2	38.00	38.05	-2	2,888	-0.07%
2023/10/11	0	0.00	9	37.90	37.40	-9	2,880	-0.31%
2023/10/06	0	0.00	1.2	37.26	37.25	-1.2	2,887	-0.04%
2023/10/03	5	37.13	1	37.05	36.90	4	3,253	0.12%
2023/09/27	0	0.00	6.6	36.22	35.95	-6.6	3,379	-0.20%
2023/09/21	8	36.85	0	0.00	36.95	8	3,464	0.23%
2023/09/20	0	0.00	0.1	37.80	37.20	-0.1	3,509	0.00%
2023/09/18	0	0.00	4	38.00	37.85	-4	3,821	-0.10%
2023/09/14	1	37.75	6	37.80	37.75	-5	3,806	-0.13%
2023/09/12	0.4	37.05	0	0.00	37.20	0.4	3,819	0.01%
2023/09/07	0	0.00	7	37.25	37.20	-7	4,142	-0.17%
2023/09/04	0.3	37.40	0	0.00	37.60	0.3	4,203	0.01%
2023/09/01	0	0.00	1	37.40	37.25	-1	4,357	-0.02%
2023/08/31	1	37.25	3	36.70	37.50	-2	4,358	-0.05%
2023/08/28	0.1	36.10	0	0.00	36.30	0.1	4,376	0.00%
2023/08/18	1	35.85	2	35.60	35.60	-1	4,850	-0.02%
2023/08/15	1	35.40	10	35.45	35.50	-9	4,916	-0.18%
2023/08/14	0	0.00	0.2	35.98	35.00	-0.2	4,906	0.00%
2023/08/11	2	37.10	0.2	36.80	36.40	1.8	4,859	0.04%
2023/08/08	0	0.00	5.3	37.44	37.75	-5.3	4,765	-0.11%
2023/08/07	6	37.29	1	37.25	37.55	5	4,735	0.11%
2023/08/04	14	37.51	0	0.00	37.25	14	4,646	0.30%
2023/08/02	17.7	40.85	24.1	41.24	41.35	-6.4	4,297	-0.15%
2023/08/01	1	37.45	0	0.00	37.70	1	3,447	0.03%
2023/07/28	2	37.50	0	0.00	37.80	2	3,457	0.06%
2023/07/27	2.1	37.98	4	37.80	38.20	-1.9	3,365	-0.06%
2023/07/24	1	35.70	5	35.75	35.60	-4	3,270	-0.12%
2023/07/21	0	0.00	2	36.65	36.60	-2	3,243	-0.06%
2023/07/20	2	37.45	0	0.00	37.50	2	3,245	0.06%
2023/07/18	1	38.65	0	38.60	38.20	1	3,235	0.03%
2023/07/17	0	0.00	3	39.00	39.10	-3	3,200	-0.09%
2023/07/13	0	0.00	1	38.50	38.35	-1	3,231	-0.03%
2023/07/12	4	38.81	1.1	38.94	38.50	2.9	3,227	0.09%
2023/07/11	11	39.94	3	39.15	39.15	8	3,190	0.25%
2023/07/10	7	39.71	8	40.61	40.95	-1	3,058	-0.03%
2023/07/07	0	0.00	6	39.23	39.20	-6	2,909	-0.21%
2023/07/05	1.1	39.32	1	39.45	39.10	0.1	2,871	0.00%
2023/06/29	0	0.00	4	38.40	38.30	-4	2,825	-0.14%
2023/06/28	1	38.70	2	39.00	38.45	-1	2,804	-0.04%
2023/06/27	11	40.22	12	40.45	38.95	-1	2,766	-0.04%
2023/06/26	2	39.55	2	39.50	39.45	0	2,568	0.00%
2023/06/21	1	38.40	0.3	38.40	38.25	0.8	2,470	0.03%
2023/06/20	0	0.00	1	38.25	38.25	-1	2,489	-0.04%
2023/06/19	1	38.50	0	0.00	38.70	1	2,510	0.04%
2023/06/16	1.2	39.00	0	0.00	38.80	1.2	2,542	0.05%
2023/06/15	3	39.15	2	38.83	39.20	1	2,546	0.04%
2023/06/14	3	38.65	2	39.15	38.80	1	2,531	0.04%
2023/06/13	22	39.45	0.1	39.34	39.10	21.9	2,512	0.87%
2023/06/12	0.1	38.70	0	0.00	38.10	0.1	2,290	0.01%
2023/06/08	0	0.00	2	38.55	38.55	-2	2,348	-0.09%
2023/06/07	2	38.92	11	38.79	39.25	-9	2,324	-0.39%
2023/06/05	0	0.00	3	38.00	37.95	-3	2,165	-0.14%
2023/06/02	3	37.45	1	37.46	37.35	2	2,155	0.09%
2023/06/01	1	37.00	0	0.00	36.95	1	2,145	0.05%
2023/05/31	1	37.15	4	37.13	37.20	-3	2,133	-0.14%
2023/05/30	0	0.00	0.1	37.20	37.15	-0.1	2,121	0.00%
2023/05/29	4	37.65	0	38.05	37.40	4	2,132	0.19%
2023/05/26	11	37.54	0.2	37.65	37.55	10.8	2,113	0.51%
2023/05/25	0	38.70	1	39.11	38.85	-0.9	2,011	-0.04%
2023/05/24	3.2	39.33	0	0.00	39.55	3.2	1,899	0.17%
2023/05/23	0	0.00	10	38.02	37.85	-10	1,676	-0.60%
2023/05/22	1	37.75	0	0.00	37.60	1	1,632	0.06%
2023/05/19	2	36.40	3	36.55	36.60	-1	1,581	-0.06%
2023/05/16	3	36.00	0	0.00	36.00	3	1,586	0.19%
2023/04/27	3	35.60	3	35.75	35.90	0	2,099	0.00%
2023/04/26	2	35.50	0	0.00	35.70	2	2,092	0.10%
2023/04/25	2	35.95	0	0.00	34.95	2	2,091	0.10%
2023/04/21	0	0.00	0	37.50	35.65	0	2,072	0.00%
2023/04/20	0	0.00	7.9	36.66	36.50	-7.9	2,049	-0.38%
2023/04/19	0	0.00	5	37.45	37.10	-5	2,043	-0.24%
2023/04/18	4.9	37.97	0	0.00	37.75	4.9	2,022	0.24%
2023/04/17	2	37.70	0	0.00	37.95	2	1,985	0.10%
2023/04/14	5	37.43	0	0.00	37.20	5	1,949	0.26%
2023/04/13	0	0.00	1	37.10	36.90	-1	1,930	-0.05%
2023/04/07	1	36.75	0	0.00	37.30	1	1,861	0.05%
2023/03/28	0	36.75	0	0.00	36.40	0	1,827	0.00%
2023/03/22	1	36.25	1	36.40	36.35	0	1,784	0.00%
2023/03/21	0	0.00	3	37.23	36.75	-3	1,759	-0.17%
2023/03/20	2	36.75	5	36.30	36.55	-3	1,723	-0.17%
2023/03/16	11	36.64	4	36.59	35.95	7	1,702	0.41%
2023/03/14	0	0.00	2	38.00	36.10	-2	1,768	-0.11%
2023/03/07	0	0.00	3	37.53	37.55	-3	1,773	-0.17%
2023/03/06	0	0.00	5	37.15	37.05	-5	1,774	-0.28%
2023/03/03	8	36.70	0	0.00	36.65	8	1,787	0.45%
2023/03/02	0	0.00	0.1	37.00	36.40	-0.1	1,807	-0.01%
2023/03/01	0.1	36.75	1	36.35	36.70	-0.9	1,910	-0.05%
2023/02/24	1	37.50	0	0.00	37.00	1	1,906	0.05%
2023/02/23	0	0.00	2.1	37.07	37.05	-2.1	1,914	-0.11%
2023/02/22	0	0.00	6.4	36.92	36.90	-6.4	1,940	-0.33%
2023/02/16	0	0.00	0.1	37.04	37.20	-0.1	2,344	0.00%
2023/02/14	0.5	36.85	0	0.00	37.10	0.5	2,351	0.02%
2023/02/09	2	37.55	1	37.90	37.60	1	2,389	0.04%
2023/02/08	1	38.65	0	0.00	38.60	1	2,348	0.04%
2023/02/07	0	0.00	1.1	37.77	37.60	-1.1	2,297	-0.05%
2023/02/06	0.8	38.50	0	0.00	38.35	0.8	2,263	0.03%
2023/02/03	2.1	37.89	1	37.45	38.95	1.1	2,222	0.05%
2023/02/02	1.2	37.85	1	38.25	37.60	0.2	2,048	0.01%
2023/02/01	1	35.33	0	35.80	35.70	1	1,844	0.05%
2023/01/31	0	0.00	1	34.75	34.65	-1	1,806	-0.06%
2023/01/30	0.4	33.50	0	0.00	33.75	0.4	1,779	0.02%
2023/01/12	0.1	33.40	0	0.00	33.65	0.1	1,767	0.00%
2023/01/11	0.6	33.60	0	0.00	33.25	0.6	1,762	0.04%
2023/01/09	0	33.30	1	33.35	33.45	-1	1,767	-0.05%
2022/12/21	0	0.00	2	32.15	31.75	-2	1,981	-0.10%
2022/12/20	1	33.10	12	33.17	31.90	-11	1,993	-0.55%
2022/12/16	7	32.93	0	0.00	32.80	7	2,031	0.34%
2022/12/15	0	0.00	10	33.47	33.30	-10	2,027	-0.49%
2022/12/14	2	33.10	0	0.00	33.10	2	2,032	0.10%
2022/12/13	4	33.00	0	33.58	32.90	4	2,045	0.19%
2022/12/09	0	0.00	1.2	33.77	33.75	-1.2	2,199	-0.06%
2022/12/06	9.3	35.73	11	34.82	34.45	-1.7	2,152	-0.08%
2022/12/05	7	34.91	6	35.05	35.25	1	2,061	0.05%
2022/11/29	0	0.00	10	33.20	33.50	-10	1,954	-0.51%
2022/11/28	0	0.00	1	33.50	33.50	-1	1,952	-0.05%
2022/11/25	4	33.53	1	33.35	33.25	3	1,943	0.15%
2022/11/24	3	34.00	8	33.76	33.80	-5	1,934	-0.26%
2022/11/23	9	34.77	0	0.00	34.30	9	1,908	0.47%
2022/11/21	1	33.00	0	34.00	33.45	1	1,798	0.05%
2022/11/18	1	33.40	2.2	34.07	33.40	-1.2	1,786	-0.07%
2022/11/17	5	34.82	0.2	34.45	34.25	4.8	1,754	0.27%
2022/11/16	4	34.81	2.2	34.92	35.00	1.8	1,701	0.11%
2022/11/15	1	31.80	0	0.00	34.45	1	1,502	0.07%
2022/11/14	0.1	30.40	1.1	31.37	31.35	-1	1,397	-0.07%
2022/11/11	4	30.40	0.6	30.47	30.00	3.4	1,374	0.25%
2022/11/09	0.5	30.00	0	0.00	30.20	0.5	1,380	0.04%
2022/11/08	0.7	30.10	0	0.00	29.95	0.7	1,416	0.05%
2022/10/31	0	0.00	0.4	28.00	27.70	-0.4	1,443	-0.03%
2022/10/26	0	0.00	0.2	27.58	27.10	-0.2	1,520	-0.01%
2022/10/25	0	0.00	0.3	28.17	27.75	-0.3	1,522	-0.02%
2022/10/24	0.8	28.49	0	0.00	28.40	0.8	1,532	0.05%
2022/10/19	1	29.55	0	0.00	29.50	1	1,542	0.06%
2022/10/18	0	0.00	0.2	29.40	28.95	-0.2	1,543	-0.01%
2022/10/17	0	0.00	0.1	29.10	28.80	-0.1	1,544	-0.01%
2022/10/14	0.1	28.85	0	0.00	29.05	0.1	1,550	0.01%
2022/10/13	0	0.00	0.1	28.00	27.70	-0.1	1,560	0.00%
2022/10/12	5	29.02	0	0.00	29.20	5	1,547	0.32%
2022/10/11	0	0.00	0	29.90	29.60	0	1,551	0.00%
2022/10/07	0.2	30.70	0	0.00	31.20	0.2	1,552	0.01%
2022/10/06	1	30.95	0	0.00	30.95	1	1,560	0.06%
2022/10/05	0	0.00	1.7	31.74	31.15	-1.7	1,598	-0.10%
2022/10/04	0.5	30.70	0	0.00	30.90	0.5	1,645	0.03%
2022/09/30	0	0.00	0.7	29.38	29.90	-0.7	1,643	-0.04%
2022/09/29	1	29.80	0	0.00	29.60	1	1,643	0.06%
2022/09/28	1	30.00	0	0.00	29.30	1	1,639	0.06%
2022/09/27	2	32.40	0	0.00	32.50	2	1,522	0.13%
2022/09/26	0	0.00	3	33.75	32.90	-3	1,518	-0.20%
2022/09/23	0	0.00	2	35.00	35.05	-2	1,523	-0.13%
2022/09/20	6	36.21	5	35.95	36.25	1	1,535	0.07%
2022/09/19	2	37.20	1	36.55	36.25	1	1,536	0.07%
2022/09/16	3	38.28	0	0.00	38.05	3	1,501	0.20%
2022/09/08	0	0.00	9	36.08	36.45	-9	1,499	-0.60%
2022/09/07	1	36.10	0	0.00	35.70	1	1,527	0.07%
2022/09/06	4	36.65	0	0.00	36.65	4	1,524	0.26%
2022/09/05	2	37.00	0	0.00	36.95	2	1,552	0.13%
2022/08/24	0	0.00	0	39.80	38.00	0	1,767	0.00%
2022/08/22	0	0.00	0.5	38.65	38.30	-0.5	1,819	-0.03%
2022/08/17	0.5	38.75	0.2	39.10	39.00	0.4	1,792	0.02%
2022/08/16	0	0.00	0.2	39.00	38.70	-0.2	1,778	-0.01%
2022/08/15	0.3	38.40	0	0.00	39.05	0.3	1,768	0.02%
2022/08/09	0	0.00	2	37.45	37.55	-2	1,726	-0.12%
2022/08/08	2	36.55	0	0.00	36.75	2	1,724	0.12%
2022/07/29	0	0.00	0	38.15	37.10	0	1,873	0.00%
2022/07/28	0	0.00	0.6	37.80	37.40	-0.6	1,935	-0.03%
2022/07/22	1.2	39.42	0	0.00	39.00	1.2	2,005	0.06%
2022/07/19	5	38.55	5	38.55	38.50	0	2,131	0.00%
2022/07/14	2	37.10	2	37.70	37.95	0	2,257	0.00%
2022/07/13	0	0.00	10	37.70	37.55	-10	2,260	-0.44%
2022/07/12	2	37.25	1	35.75	35.35	1	2,249	0.04%
2022/07/11	1	38.80	0	0.00	38.60	1	2,244	0.04%
2022/07/08	0	0.00	1	39.65	39.90	-1	2,292	-0.04%
2022/07/07	0	0.00	1	38.70	38.60	-1	2,306	-0.04%
2022/07/06	1	38.30	0	0.00	37.75	1	2,326	0.04%
2022/07/05	0	0.00	41	38.61	39.30	-41	2,382	-1.72%
2022/07/04	0	0.00	0.6	39.00	38.25	-0.6	2,382	-0.03%
2022/07/01	0	0.00	1	38.70	38.50	-1	2,441	-0.04%
2022/06/28	1.2	42.89	0	0.00	42.75	1.2	2,487	0.05%
2022/06/27	0.4	41.70	0	0.00	42.45	0.4	2,651	0.02%
2022/06/16	3	44.62	1	44.45	43.70	2	2,789	0.07%
2022/06/15	1	44.70	0	0.00	44.70	1	2,775	0.04%
2022/06/13	0	0.00	2	45.45	45.10	-2	2,780	-0.07%
2022/06/09	1	45.85	0	0.00	45.80	1	2,829	0.04%
2022/06/07	8	45.63	0	0.00	45.60	8	2,885	0.28%
2022/06/06	0	0.00	1	45.95	45.80	-1	2,932	-0.03%
2022/06/02	1	47.10	0	0.00	45.95	1	3,037	0.03%
2022/06/01	2	47.85	0	0.00	47.00	2	3,099	0.06%
2022/05/23	2	47.55	0	0.00	47.50	2	4,710	0.04%
2022/05/17	1	46.20	1	46.70	46.80	0	5,381	0.00%
2022/05/12	4	46.80	0.1	45.50	45.00	3.9	5,589	0.07%
2022/05/11	2	47.43	0	0.00	47.35	2	5,564	0.04%
2022/05/09	1	48.80	0	49.00	48.30	1	5,703	0.02%
2022/05/05	0	49.65	35	50.17	50.50	-35	5,803	-0.60%
2022/05/04	0	0.00	4	49.15	49.30	-4	5,755	-0.07%
2022/05/03	0	0.00	0.2	49.00	48.40	-0.2	5,759	0.00%
2022/04/29	1	49.10	5	49.10	49.00	-4	5,825	-0.07%
2022/04/28	0	0.00	1	48.95	49.00	-1	5,840	-0.02%
2022/04/27	12	48.13	0.3	48.47	48.40	11.7	5,824	0.20%
2022/04/26	1	49.05	1	49.50	49.30	0	5,785	0.00%
2022/04/25	8	49.07	1	49.00	49.30	7	5,812	0.12%
2022/04/22	10	51.50	15	51.21	51.00	-5	5,753	-0.09%
2022/04/20	0	0.00	1	50.00	49.90	-1	5,655	-0.02%
2022/04/19	3	50.20	0	0.00	49.90	3	5,658	0.05%
2022/04/18	0	0.00	6	49.84	49.70	-6	5,681	-0.11%
2022/04/15	4	50.93	1	50.20	50.20	3	5,680	0.05%
2022/04/14	1	51.10	3	51.37	51.60	-2	5,704	-0.04%
2022/04/13	2	49.85	5	50.30	50.00	-3	5,700	-0.05%
2022/04/07	2	50.70	0	0.00	49.45	2	6,111	0.03%
2022/04/06	0.1	51.40	2	51.70	51.70	-1.9	6,120	-0.03%
2022/04/01	0	0.00	1	51.20	51.50	-1	6,117	-0.02%
2022/03/31	5	51.28	3	51.20	51.10	2	6,173	0.03%
2022/03/30	9.8	52.01	1	51.80	51.50	8.8	6,164	0.14%
2022/03/29	1	51.60	22	51.10	51.60	-21	6,011	-0.35%
2022/03/25	1	50.40	23	50.97	50.50	-22	6,080	-0.36%
2022/03/24	1	50.50	1	50.50	50.20	0	6,071	0.00%
2022/03/23	11.5	50.74	3	50.60	50.60	8.5	6,072	0.14%
2022/03/22	0.4	50.40	8	50.63	50.40	-7.6	6,054	-0.12%
2022/03/21	1	49.55	0	0.00	49.40	1	6,000	0.02%
2022/03/18	4	49.08	0	0.00	48.95	4	6,044	0.07%
2022/03/17	1	49.05	0	0.00	49.05	1	6,112	0.02%
2022/03/16	1	48.20	0	0.00	48.40	1	6,235	0.02%
2022/03/15	3	48.37	0	0.00	48.20	3	6,273	0.05%
2022/03/14	1	49.65	1	49.65	49.65	0	6,264	0.00%
2022/03/11	1	50.20	7	50.24	50.10	-6	6,312	-0.10%
2022/03/09	1	49.10	1	49.40	49.25	0	6,374	0.00%
2022/03/08	12	49.03	5	49.00	47.65	7	6,453	0.11%
2022/03/07	1	50.30	0	0.00	49.80	1	6,689	0.01%
2022/03/04	2	52.50	3	51.70	51.30	-1	6,628	-0.02%
2022/03/03	6	51.00	0	0.00	51.00	6	6,647	0.09%
2022/03/01	6	51.18	0	0.00	51.20	6	6,827	0.09%
2022/02/25	6	51.83	11	51.96	51.80	-5	6,866	-0.07%
2022/02/24	41	53.59	34.2	53.26	50.90	6.8	6,926	0.10%
2022/02/23	8	53.64	6	53.07	52.90	2	6,216	0.03%
2022/02/22	10	52.58	15	52.91	53.40	-5	6,018	-0.08%
2022/02/21	1	52.70	26	52.69	53.00	-25	6,049	-0.41%
2022/02/18	2	50.85	0	0.00	50.70	2	5,974	0.03%
2022/02/17	1	50.70	0	0.00	50.60	1	6,209	0.02%
2022/02/15	0	0.00	1	51.20	51.20	-1	7,101	-0.01%
2022/02/14	5	51.54	9	51.68	50.90	-4	7,280	-0.05%
2022/02/11	0	0.00	3	52.00	51.90	-3	7,317	-0.04%
2022/02/10	3	51.27	2	51.30	51.70	1	7,522	0.01%
2022/02/09	0	0.00	3	51.90	51.80	-3	8,019	-0.04%
2022/02/08	0	0.00	12	50.10	50.30	-12	8,222	-0.15%
2022/02/07	0.9	49.16	4	49.23	49.70	-3.1	8,282	-0.04%
2022/01/26	12	47.06	0	0.00	46.90	12	8,426	0.14%
2022/01/25	2	47.10	0	0.00	46.85	2	9,026	0.02%
2022/01/24	3	47.25	0	0.00	46.95	3	9,842	0.03%
2022/01/21	5	48.95	1.1	49.06	48.80	3.9	9,837	0.04%
2022/01/20	10	49.65	0	0.00	49.60	10	9,886	0.10%
2022/01/19	5	49.60	0	0.00	49.55	5	9,938	0.05%
2022/01/18	0.1	50.17	2	49.95	49.90	-1.9	10,025	-0.02%
2022/01/17	1	49.15	0	0.00	49.20	1	10,129	0.01%
2022/01/14	0	0.00	0	49.40	49.10	0	10,226	0.00%
2022/01/13	0	0.00	1	49.40	49.45	-1	10,366	-0.01%
2022/01/11	7	49.96	1.4	50.15	49.40	5.6	10,661	0.05%
2022/01/10	1	48.90	3	49.65	49.70	-2	10,782	-0.02%
2022/01/07	4	49.29	8.4	49.46	49.20	-4.4	10,856	-0.04%
2022/01/05	4	51.10	2	50.75	50.90	2	10,922	0.02%
2022/01/04	2	50.95	4	51.33	51.40	-2	11,045	-0.02%
2022/01/03	10	50.30	0	0.00	50.20	10	11,158	0.09%
2021/12/30	11	51.47	11	51.95	51.10	0	11,530	0.00%
2021/12/29	0.5	49.80	1	50.20	50.20	-0.5	11,667	0.00%
2021/12/28	12	49.56	20	49.65	49.40	-8	11,758	-0.07%
2021/12/27	1.3	50.41	1	50.00	49.90	0.3	12,157	0.00%
2021/12/24	4	49.61	1	50.10	49.40	3	12,265	0.02%
2021/12/23	0	0.00	1.3	49.97	49.85	-1.3	12,426	-0.01%
2021/12/22	1	49.60	12	49.57	49.55	-11	12,547	-0.09%
2021/12/21	0.7	50.34	4	50.60	50.20	-3.3	12,615	-0.03%
2021/12/16	0	0.00	5	48.60	48.65	-5	12,971	-0.04%
2021/12/15	0	0.00	1	48.80	48.70	-1	13,218	-0.01%
2021/12/14	7	48.45	1	48.60	48.70	6	13,938	0.04%
2021/12/13	11	48.38	5	49.50	49.60	6	14,296	0.04%
2021/12/10	1	49.05	0	49.45	49.00	1	14,595	0.01%
2021/12/09	1	51.10	0	0.00	50.30	1	14,855	0.01%
2021/12/07	3	50.25	44	50.02	50.00	-41	14,954	-0.27%
2021/12/06	1	50.50	1	50.60	50.60	0	14,946	0.00%
2021/12/03	0	0.00	2	50.00	50.00	-2	14,982	-0.01%
2021/12/02	2	50.00	0.2	51.08	49.75	1.8	15,039	0.01%
2021/12/01	22.2	51.10	34	51.10	50.80	-11.8	15,171	-0.08%
2021/11/30	1	49.25	5	49.15	49.05	-4	14,883	-0.03%
2021/11/29	4	48.29	0	0.00	48.50	4	14,972	0.03%
2021/11/26	12	49.31	1	49.62	49.10	11	14,967	0.07%
2021/11/25	17	50.82	1	51.20	50.60	16	14,927	0.11%
2021/11/24	6	51.30	9.1	50.66	50.80	-3.1	14,935	-0.02%
2021/11/23	49	51.82	3.1	51.60	51.40	45.9	15,077	0.30%
2021/11/22	57.8	54.22	44	54.38	53.80	13.8	14,934	0.09%
2021/11/19	16.4	53.39	0.3	53.10	53.50	16.1	14,833	0.11%
2021/11/18	52.1	53.42	25.4	53.66	52.90	26.7	14,815	0.18%
2021/11/17	6	56.17	21	56.59	56.20	-15.1	14,505	-0.10%
2021/11/16	4.6	56.37	12	56.79	55.70	-7.4	14,332	-0.05%
2021/11/15	12.5	56.76	23	56.58	56.70	-10.5	14,092	-0.07%
2021/11/12	2	53.40	26	53.59	54.10	-24	13,465	-0.18%
2021/11/11	6	52.83	13	53.06	53.00	-7	13,244	-0.05%
2021/11/10	0	0.00	18	51.75	52.30	-18	13,098	-0.14%
2021/11/09	13	50.55	4.2	50.67	51.40	8.8	12,967	0.07%
2021/11/08	51.5	51.59	7.7	52.36	51.00	43.8	12,736	0.34%
2021/11/05	5.2	54.47	4	54.28	54.70	1.2	12,220	0.01%
2021/11/04	2.2	52.99	1	53.30	53.00	1.2	11,885	0.01%
2021/11/03	13.4	52.96	5	53.50	52.70	8.4	11,861	0.07%
2021/11/02	20	54.18	11.9	53.44	52.80	8.1	11,705	0.07%
2021/11/01	24.1	54.01	23	52.98	55.00	1.1	11,120	0.01%
2021/10/29	1	50.40	263	49.94	50.00	-262	10,330	-2.54%	大賣/鉅額交易
2021/10/28	2	50.70	0	0.00	50.10	2	10,288	0.02%
2021/10/26	15	50.85	1.5	50.97	50.40	13.5	10,279	0.13%
2021/10/25	5	51.36	0.3	51.70	51.00	4.7	10,236	0.05%
2021/10/22	1	51.70	5	52.10	52.10	-4	10,328	-0.04%
2021/10/21	2	51.25	4	52.60	51.20	-2	10,454	-0.02%
2021/10/20	0.4	52.20	42	52.18	52.50	-41.6	10,387	-0.40%
2021/10/19	11	51.27	1	51.40	51.70	10	10,324	0.10%
2021/10/18	3	51.10	3	51.17	51.40	0	10,469	0.00%
2021/10/13	2	49.35	0.3	49.48	49.20	1.7	11,804	0.01%
2021/10/12	19	50.33	13	50.39	49.85	6	12,045	0.05%
2021/10/08	26	51.68	6	52.55	51.60	20	12,565	0.16%
2021/10/07	11	52.42	3	52.63	52.70	8	13,491	0.06%
2021/10/06	0	0.00	22	51.65	52.20	-22	13,794	-0.16%
2021/10/05	14.4	49.46	2	49.90	51.30	12.4	13,520	0.09%
2021/10/04	29	50.55	36	51.27	49.90	-7	13,468	-0.05%
2021/10/01	16	50.52	14	51.06	50.00	2	13,222	0.02%
2021/09/30	0	0.00	25	50.82	51.20	-25	13,329	-0.19%
2021/09/29	9	49.63	2	49.23	49.00	7	13,692	0.05%
2021/09/28	6	50.55	6	51.10	50.50	0	14,339	0.00%
2021/09/27	11	50.82	3	50.63	51.10	8	14,280	0.06%
2021/09/24	14	50.49	13	50.95	51.00	1	14,231	0.01%
2021/09/23	15	50.53	15	50.82	50.30	0	14,114	0.00%
2021/09/22	20	50.02	8	49.91	49.90	12	13,911	0.09%
2021/09/17	9	53.09	19	52.28	51.50	-10	13,682	-0.07%
2021/09/16	22.2	51.80	14.3	51.58	51.90	7.9	13,032	0.06%
2021/09/15	11	50.45	11	50.37	51.00	0	12,655	0.00%
2021/09/14	3.4	50.77	6	51.10	51.80	-2.6	12,311	-0.02%
2021/09/13	13	49.63	20	50.25	49.80	-7	11,977	-0.06%
2021/09/09	3	46.72	7	48.44	48.90	-4	12,059	-0.03%
2021/09/08	8	48.14	0	0.00	47.30	8	12,285	0.07%
2021/09/07	0	0.00	6	49.20	49.15	-6	12,480	-0.05%
2021/09/06	7	50.72	14	50.26	49.50	-7	12,502	-0.06%
2021/09/03	0	0.00	8	48.83	48.65	-8	12,276	-0.07%
2021/09/02	10	50.02	8.1	48.61	48.60	1.9	12,248	0.02%
2021/09/01	1.1	49.51	9	49.52	49.90	-7.9	12,108	-0.07%
2021/08/31	17.1	49.26	1	48.50	49.80	16.1	12,062	0.13%
2021/08/30	0	0.00	51	48.35	48.60	-51	11,971	-0.43%
2021/08/27	11.1	48.60	1	48.20	48.45	10.1	11,968	0.08%
2021/08/26	7	47.49	0	0.00	47.55	7	11,751	0.06%
2021/08/25	12	48.03	14	47.80	47.95	-2	11,751	-0.02%
2021/08/24	1	47.85	0	0.00	47.05	1	11,737	0.01%
2021/08/23	0	0.00	1	46.50	46.50	-1	11,790	-0.01%
2021/08/19	0.1	45.75	1	46.00	45.65	-0.9	11,855	-0.01%
2021/08/18	0.7	45.15	4	44.30	45.70	-3.3	11,853	-0.03%
2021/08/16	1	44.50	0.1	45.30	44.80	0.9	11,933	0.01%
2021/08/13	1.2	45.92	0	0.00	45.40	1.2	11,922	0.01%
2021/08/12	1	46.40	3	46.50	46.45	-2	11,946	-0.02%
2021/08/11	0	0.00	7	47.00	46.10	-7	12,070	-0.06%
2021/08/10	6	46.35	0	0.00	46.35	6	12,156	0.05%
2021/08/09	0	0.00	98.5	46.85	46.25	-98.5	12,326	-0.80%
2021/08/05	5	48.00	5	48.20	47.90	0	12,478	0.00%
2021/08/04	1	47.90	1	48.15	47.80	0	12,774	0.00%
2021/08/03	0	0.00	4	48.10	47.85	-4	12,936	-0.03%
2021/08/02	0	0.00	1	47.10	47.90	-1	12,989	-0.01%
2021/07/30	4	47.50	10.1	47.89	47.00	-6.1	13,079	-0.05%
2021/07/29	51	47.49	0	0.00	47.65	51	13,135	0.39%
2021/07/28	13.2	47.19	4	46.99	47.00	9.2	13,279	0.07%
2021/07/27	5	48.91	4	49.41	48.60	1	13,399	0.01%
2021/07/26	2	51.05	1	50.90	51.00	1	13,505	0.01%
2021/07/23	10.7	51.09	6	51.22	51.20	4.7	13,593	0.03%
2021/07/22	1.6	51.43	11	51.47	50.30	-9.4	13,704	-0.07%
2021/07/21	22.1	51.07	15.1	51.48	50.70	7	13,843	0.05%
2021/07/20	8.8	52.36	45.9	52.45	52.50	-37.1	14,556	-0.26%
2021/07/19	13	52.62	14.1	52.51	52.40	-1.1	14,458	-0.01%
2021/07/16	13	50.52	62.9	51.07	50.50	-49.9	13,970	-0.36%
2021/07/15	186.9	52.52	26	52.50	51.80	160.9	13,812	1.16%	大買/鉅額交易
2021/07/14	48.3	51.00	56.7	51.82	52.10	-8.4	13,442	-0.06%
2021/07/13	19.7	48.29	28	48.57	49.10	-8.3	12,527	-0.07%
2021/07/12	9	45.97	4	46.20	46.30	5	12,177	0.04%
2021/07/09	5	45.20	0	0.00	45.15	5	12,446	0.04%
2021/07/08	13	45.90	12.7	45.98	45.50	0.3	13,047	0.00%
2021/07/07	17.7	46.52	15.2	47.04	46.00	2.5	13,378	0.02%
2021/07/06	11.2	48.48	3.1	47.35	47.20	8.1	14,115	0.06%
2021/07/05	5	50.23	25.9	49.28	50.30	-20.9	14,311	-0.15%
2021/07/02	0.6	45.72	3	46.20	45.80	-2.4	15,458	-0.02%
2021/07/01	3	45.60	0	0.00	45.35	3	17,436	0.02%
2021/06/28	0	0.00	1	45.95	45.95	-1	18,515	-0.01%
2021/06/25	1.3	46.47	0	0.00	46.15	1.3	18,577	0.01%
2021/06/24	0.2	45.35	0	0.00	45.50	0.2	18,572	0.00%
2021/06/23	1	45.05	0	0.00	45.30	1	18,610	0.01%
2021/06/22	0	0.00	5	45.30	44.60	-5	18,669	-0.03%
2021/06/21	2	45.55	1	45.41	44.90	1	18,667	0.01%
2021/06/18	23	46.72	11.4	46.64	46.50	11.6	18,622	0.06%
2021/06/17	14.4	47.52	5	47.95	48.10	9.4	18,526	0.05%
2021/06/16	8	46.63	5	47.10	47.45	3	18,320	0.02%
2021/06/15	0	0.00	0.5	45.34	46.90	-0.5	18,204	0.00%
2021/06/11	0	0.00	0.2	45.75	45.25	-0.2	18,107	0.00%
2021/06/10	0	0.00	5	45.25	45.25	-5	18,112	-0.03%
2021/06/09	0	0.00	0	45.50	45.00	0	18,119	0.00%
2021/06/08	7	45.05	30.2	45.20	45.00	-23.2	18,184	-0.13%
2021/06/07	1	45.48	0	0.00	45.85	1	18,242	0.01%
2021/06/04	0	0.00	1	45.81	45.50	-1	18,284	-0.01%
2021/06/03	1	46.80	0	0.00	46.80	1	18,230	0.01%
2021/06/02	11	47.30	15	47.12	47.30	-4	18,235	-0.02%
2021/06/01	1	48.10	1	48.00	48.20	0	18,217	0.00%
2021/05/31	2	47.53	10.7	47.91	47.65	-8.7	18,211	-0.05%
2021/05/28	0.7	46.17	0	0.00	46.00	0.7	18,116	0.00%
2021/05/27	1	45.15	1	45.30	45.30	0	18,180	0.00%
2021/05/26	1	45.30	1.4	45.24	45.35	-0.4	18,237	0.00%
2021/05/25	6.2	45.77	1.4	45.58	45.45	4.8	18,257	0.03%
2021/05/24	2	44.33	1.3	44.39	44.15	0.7	18,254	0.00%
2021/05/21	0	0.00	0	43.95	44.10	0	18,342	0.00%
2021/05/20	0.5	44.10	0.5	43.43	42.95	-0.1	18,656	0.00%
2021/05/19	0	0.00	3.4	43.87	44.40	-3.4	18,664	-0.02%
2021/05/18	2.1	42.46	8.1	42.08	43.20	-5.9	18,690	-0.03%
2021/05/17	38.2	39.95	0	0.00	39.30	38.2	18,737	0.20%
2021/05/14	16	44.56	2.9	44.40	43.40	13.1	18,621	0.07%
2021/05/13	7.9	43.63	25.7	41.19	44.00	-17.7	18,559	-0.10%
2021/05/12	17.7	46.29	16	44.23	43.75	1.6	18,474	0.01%
2021/05/11	12	49.04	12.3	47.54	47.90	-0.3	18,350	0.00%
2021/05/10	6	50.68	6.9	51.42	50.90	-0.9	18,357	0.00%
2021/05/07	5.2	51.29	7.5	50.86	52.00	-2.3	18,398	-0.01%
2021/05/06	17	50.81	2.3	49.70	49.65	14.8	18,442	0.08%
2021/05/05	23.7	51.68	6.5	50.76	50.40	17.3	18,373	0.09%
2021/05/04	4.5	50.04	5	49.86	49.95	-0.5	18,316	0.00%
2021/05/03	11	53.04	12.1	52.87	51.80	-1.1	18,112	-0.01%
2021/04/29	4.4	56.77	1.8	57.07	56.20	2.6	17,895	0.01%
2021/04/28	16	57.49	4.8	56.31	57.00	11.2	17,969	0.06%
2021/04/27	9.4	57.90	23.1	57.32	57.20	-13.7	17,973	-0.08%
2021/04/26	38	59.04	59.5	58.71	57.90	-21.5	17,932	-0.12%
2021/04/23	30.3	54.77	27.5	54.97	55.80	2.9	17,023	0.02%
2021/04/22	13	54.52	15.5	53.42	53.00	-2.5	17,246	-0.01%
2021/04/21	23	55.63	12.8	55.53	55.30	10.2	17,374	0.06%
2021/04/20	14.8	57.28	13.6	57.14	56.40	1.2	17,962	0.01%
2021/04/19	10	56.35	6.8	56.58	56.50	3.2	17,822	0.02%
2021/04/16	15.7	57.61	23.6	57.88	56.80	-7.9	17,894	-0.04%
2021/04/15	35	57.49	28.1	57.56	58.30	6.9	18,926	0.04%
2021/04/14	43.4	54.68	87.9	56.20	56.20	-44.5	19,774	-0.23%
2021/04/13	17.9	58.39	31	58.19	56.00	-13.1	19,127	-0.07%
2021/04/12	39.5	59.78	36.6	60.09	58.90	2.9	18,691	0.02%
2021/04/09	39.9	57.44	44	57.05	57.30	-4.1	17,768	-0.02%
2021/04/08	46.7	58.57	84	59.25	58.50	-37.3	17,049	-0.22%
2021/04/07	48.4	54.22	55.9	55.14	55.70	-7.4	15,209	-0.05%
2021/04/06	25.6	48.58	78	48.60	50.70	-52.4	13,272	-0.39%
2021/04/01	10	46.13	3.5	46.09	46.10	6.5	12,306	0.05%
2021/03/31	6	45.45	1.2	45.35	45.30	4.8	12,198	0.04%
2021/03/30	4.8	46.10	6	45.92	45.80	-1.2	12,179	-0.01%
2021/03/29	4.3	45.36	0	0.00	45.75	4.3	12,107	0.04%
2021/03/26	2.6	45.00	0	0.00	45.55	2.6	12,100	0.02%
2021/03/25	16	44.16	0.1	44.90	44.20	15.9	12,107	0.13%
2021/03/24	1	45.05	10.3	45.14	45.05	-9.3	12,108	-0.08%
2021/03/23	7	45.97	1	45.70	45.65	6	12,143	0.05%
2021/03/19	0	0.00	2	46.06	45.95	-2	12,181	-0.02%
2021/03/18	12	47.35	5.4	47.00	46.80	6.6	12,178	0.05%
2021/03/17	15.3	46.40	1	46.30	46.30	14.3	12,148	0.12%
2021/03/15	0	0.00	6	46.05	46.05	-6	12,296	-0.05%
2021/03/12	4	46.20	0.3	46.10	45.80	3.7	12,346	0.03%
2021/03/11	4	46.35	7.1	47.04	46.30	-3.1	12,673	-0.02%
2021/03/10	2.7	46.32	0	0.00	47.00	2.7	12,736	0.02%
2021/03/09	10.3	46.23	7	45.70	45.75	3.3	12,712	0.03%
2021/03/08	13.4	46.19	1	46.35	46.25	12.4	12,814	0.10%
2021/03/04	3.1	46.63	0.6	46.65	46.15	2.5	13,551	0.02%
2021/03/03	8.7	46.90	1	47.15	47.10	7.7	13,606	0.06%
2021/03/02	2	47.80	4.6	48.71	46.85	-2.6	13,607	-0.02%
2021/02/26	15.3	47.02	1	47.40	48.40	14.3	13,529	0.11%
2021/02/25	1	47.45	5	47.60	47.70	-4	13,563	-0.03%
2021/02/24	9.8	47.10	7.7	47.33	46.80	2.1	13,587	0.02%
2021/02/23	21.6	48.05	21	47.99	47.90	0.6	13,656	0.00%
2021/02/22	29.6	48.05	30	48.30	48.60	-0.4	13,745	0.00%
2021/02/19	20.5	45.45	0.6	45.65	45.70	19.9	14,229	0.14%
2021/02/18	25.1	45.95	34	45.88	46.00	-8.9	14,850	-0.06%
2021/02/17	26.1	44.52	2.7	44.75	45.30	23.4	14,789	0.16%
2021/02/05	2.9	42.63	6	42.73	42.90	-3.1	14,707	-0.02%
2021/02/04	4.9	42.61	0	0.00	42.50	4.9	14,995	0.03%
2021/02/03	3	42.73	0.9	43.00	42.40	2.1	15,043	0.01%
2021/02/02	8.7	43.12	10	43.25	43.20	-1.3	15,072	-0.01%
2021/02/01	23	42.42	9.3	42.47	43.40	13.7	15,060	0.09%
2021/01/29	0.1	44.10	0	0.00	43.90	0.1	14,927	0.00%
2021/01/28	4	45.72	11	45.61	45.00	-7	14,845	-0.05%
2021/01/27	0	0.00	1	47.05	46.85	-1	14,729	-0.01%
2021/01/26	13	47.27	0	0.00	47.15	13	14,693	0.09%
2021/01/25	4	47.49	6	48.42	48.35	-2	14,641	-0.01%
2021/01/22	8	48.02	5	48.40	48.75	3	14,545	0.02%
2021/01/21	14	48.35	8	48.71	47.80	6	14,489	0.04%
2021/01/20	7.2	48.14	6	48.68	47.75	1.2	14,271	0.01%
2021/01/19	6.9	49.45	9.3	50.51	50.00	-2.5	14,077	-0.02%
2021/01/18	1.8	48.67	2.3	49.45	49.55	-0.6	13,862	0.00%
2021/01/15	9.9	51.03	11.6	50.18	49.15	-1.7	13,762	-0.01%
2021/01/14	25.8	50.44	6.5	50.20	50.10	19.2	13,352	0.14%
2021/01/13	35.3	48.92	24	50.14	50.40	11.3	13,297	0.08%
2021/01/12	0	0.00	2.7	47.26	46.25	-2.7	12,807	-0.02%
2021/01/11	6.5	48.49	8	48.80	48.65	-1.5	12,709	-0.01%
2021/01/08	24.3	50.23	33	50.09	48.10	-8.7	12,518	-0.07%
2021/01/07	38	47.84	64	47.70	48.75	-26	11,205	-0.23%
2021/01/06	2	44.70	0	0.00	44.35	2	10,130	0.02%
2021/01/05	1	44.50	0	0.00	44.90	1	10,164	0.01%
2021/01/04	0	0.00	1	45.00	45.20	-1	10,236	-0.01%
2020/12/31	2	43.68	0.2	43.90	43.50	1.8	10,418	0.02%
2020/12/28	0	0.00	1	44.65	44.50	-1	10,393	-0.01%
2020/12/25	4	45.09	2	45.03	44.85	2	10,409	0.02%
2020/12/24	6	44.57	0.1	44.80	45.00	5.9	10,430	0.06%
2020/12/23	0	0.00	2	43.88	43.85	-2	10,466	-0.02%
2020/12/22	2	45.25	12	44.88	43.75	-10	10,695	-0.09%
2020/12/21	0	0.00	1	44.85	44.90	-1	10,840	-0.01%
2020/12/18	17.1	44.46	0	0.00	44.45	17.1	10,865	0.16%
2020/12/17	3	43.57	0	0.00	43.40	3	10,947	0.03%
2020/12/15	3	44.15	1	44.80	43.55	2	11,443	0.02%
2020/12/14	4	44.89	2	44.95	44.90	2	11,588	0.02%
2020/12/11	1	44.90	0	0.00	45.60	1	12,774	0.01%
2020/12/10	6	45.95	1.1	46.27	45.80	4.9	12,929	0.04%
2020/12/09	5	47.00	2	46.90	46.90	3	13,201	0.02%
2020/12/08	1	47.50	1	46.75	46.80	0	13,662	0.00%
2020/12/07	6	48.04	28.1	48.60	47.50	-22.1	14,401	-0.15%
2020/12/04	5.1	47.64	107	47.57	47.60	-101.9	14,226	-0.72%	大賣/鉅額交易
2020/12/03	1	46.55	6	46.81	46.60	-5	14,821	-0.03%
2020/12/02	13	47.23	5	47.10	47.00	8	14,954	0.05%
2020/12/01	3	48.23	11	47.72	47.90	-8	14,996	-0.05%
2020/11/30	3	47.75	11	47.79	47.50	-8	14,698	-0.05%
2020/11/27	20	46.25	1	46.50	46.60	19	14,331	0.13%
2020/11/26	0	0.00	3	45.75	45.95	-3	14,300	-0.02%
2020/11/25	0.5	45.05	1	45.10	45.35	-0.5	14,366	0.00%
2020/11/24	0	0.00	0.3	45.51	45.05	-0.3	14,527	0.00%
2020/11/23	1	45.90	3	45.88	46.00	-2	15,203	-0.01%
2020/11/20	7	46.08	8.5	46.02	45.90	-1.5	15,209	-0.01%
2020/11/19	9	46.89	13	47.16	46.80	-4	15,140	-0.03%
2020/11/18	18	47.89	30	47.98	46.55	-12	15,155	-0.08%
2020/11/17	17.4	45.99	22	46.40	47.25	-4.6	14,488	-0.03%
2020/11/16	0	0.00	5	45.15	44.90	-5	14,093	-0.04%
2020/11/13	25	44.93	1	45.00	45.15	24	14,087	0.17%
2020/11/12	46	46.17	24	46.33	45.65	22	14,095	0.16%
2020/11/11	18	45.07	0	0.00	45.20	18	13,869	0.13%
2020/11/10	21.5	44.73	17	44.90	44.20	4.5	13,909	0.03%
2020/11/09	49	44.74	9	45.10	44.70	40	13,870	0.29%
2020/11/06	25.5	44.18	1	44.00	43.70	24.5	13,774	0.18%
2020/11/04	4.3	43.37	6	43.76	44.00	-1.7	13,900	-0.01%
2020/11/03	5.2	42.89	1	42.80	42.75	4.2	14,007	0.03%
2020/11/02	1	41.80	0	0.00	42.35	1	14,218	0.01%
2020/10/30	5	43.14	0	0.00	42.75	5	14,296	0.03%
2020/10/29	4	43.25	1	43.50	43.80	3	14,494	0.02%
2020/10/28	6	44.42	2	44.15	44.15	4	14,865	0.03%
2020/10/27	2	44.28	2	44.50	44.40	0	14,978	0.00%
2020/10/26	2	46.00	0	0.00	45.10	2	15,208	0.01%
2020/10/23	7	45.71	0	0.00	45.60	7	15,461	0.05%
2020/10/22	0	0.00	15	45.52	45.20	-15	15,881	-0.09%
2020/10/21	19	45.87	12.3	45.96	45.25	6.7	16,590	0.04%
2020/10/20	9	45.24	4	45.86	45.00	5	16,924	0.03%
2020/10/19	2	43.90	4	44.68	45.00	-2	17,990	-0.01%
2020/10/16	7	44.44	10	43.15	43.20	-3	18,492	-0.02%
2020/10/15	10	45.18	0	0.00	44.60	10	18,748	0.05%
2020/10/14	12	45.05	1	45.00	45.20	11	19,042	0.06%
2020/10/13	2	44.60	1	44.40	44.10	1	19,334	0.01%
2020/10/12	0	0.00	8	44.63	44.20	-8	19,647	-0.04%
2020/10/08	17	44.55	32	44.76	44.40	-15	20,085	-0.07%
2020/10/07	1	43.00	7	43.47	43.30	-6	20,792	-0.03%
2020/10/06	3	42.70	9	43.20	43.05	-6	21,645	-0.03%
2020/09/30	2	42.45	2	42.40	42.45	0	22,652	0.00%
2020/09/29	4	41.93	1.4	42.02	41.90	2.6	23,236	0.01%
2020/09/28	5	41.84	5.1	41.81	42.15	-0.1	24,542	0.00%
2020/09/25	31	40.88	5	41.33	41.10	26	25,757	0.10%
2020/09/24	8	42.12	1	42.55	41.50	7	26,543	0.03%
2020/09/23	6	43.88	1	43.80	43.60	5	27,294	0.02%
2020/09/22	9	44.09	2	44.55	44.05	7	28,013	0.02%
2020/09/21	4	45.69	18	45.79	45.05	-14	28,112	-0.05%
2020/09/18	8	45.50	9	45.68	45.60	-1	28,313	0.00%
2020/09/17	3	45.00	2	44.78	44.85	1	28,397	0.00%
2020/09/16	122	47.84	186	47.53	44.80	-64	28,682	-0.22%	大買/大賣/
2020/09/15	4	45.24	9	45.21	45.60	-5	27,687	-0.02%
2020/09/14	4	44.85	29	45.08	45.35	-25	27,735	-0.09%
2020/09/11	32	45.31	24	44.18	43.55	8	27,740	0.03%
2020/09/10	95	44.80	84	45.03	45.20	11	27,334	0.04%
2020/09/09	2	42.43	1	42.60	43.10	1	26,727	0.00%
2020/09/08	34	43.20	32	43.12	42.00	2	26,769	0.01%
2020/09/07	7	41.81	7	41.80	41.10	0	26,467	0.00%
2020/09/04	5	41.10	1	39.70	40.70	4	26,733	0.01%
2020/09/03	1	40.00	3	40.45	40.00	-2	26,980	-0.01%
2020/09/02	2	40.80	0	0.00	40.70	2	27,512	0.01%
2020/09/01	10	40.70	8	41.11	41.45	2	27,554	0.01%
2020/08/31	5	40.93	2	41.75	40.90	3	28,092	0.01%
2020/08/28	3	41.83	9	42.22	41.95	-6	28,500	-0.02%
2020/08/27	19	42.19	28	43.14	43.00	-9	28,745	-0.03%
2020/08/26	13	40.50	4	40.19	40.55	9	28,009	0.03%
2020/08/25	3	40.48	5	40.25	40.55	-2	27,928	-0.01%
2020/08/24	12	40.52	7	40.61	40.95	5	27,802	0.02%
2020/08/21	5	38.10	2	38.38	38.60	3	27,556	0.01%
2020/08/20	18	37.03	19	36.32	36.00	-1	27,360	0.00%
2020/08/19	2	39.95	9	40.11	39.80	-7	27,072	-0.03%
2020/08/17	9	41.83	1	41.00	41.60	8	26,855	0.03%
2020/08/14	7	39.71	0	0.00	40.00	7	26,705	0.03%
2020/08/13	3	40.82	0	0.00	40.80	3	26,553	0.01%
2020/08/12	1	41.85	6	41.48	41.70	-5	26,458	-0.02%
2020/08/11	4	42.33	0	0.00	42.35	4	26,375	0.02%
2020/08/10	3	44.45	3	44.72	43.80	0	26,238	0.00%
2020/08/07	4	44.29	7	44.06	44.10	-3	26,110	-0.01%
2020/08/06	11	43.72	1	44.30	43.30	10	25,941	0.04%
2020/08/05	3	44.92	5	45.01	44.90	-2	25,721	-0.01%
2020/08/04	1	45.50	6	46.10	45.50	-5	25,608	-0.02%
2020/08/03	17	45.57	6	44.51	45.00	11	25,360	0.04%
2020/07/30	32	42.85	2	43.08	42.85	30	24,777	0.12%
2020/07/29	7	41.49	9	42.06	42.05	-2	24,471	-0.01%
2020/07/28	16	42.36	9	42.86	42.45	7	24,103	0.03%
2020/07/27	38	42.65	20	43.56	41.30	18	23,559	0.08%
2020/07/24	31	45.69	33	46.37	45.25	-2	22,739	-0.01%
2020/07/23	54	47.38	23	47.83	46.40	31	22,027	0.14%
2020/07/22	9	49.22	19	49.50	48.90	-10	20,659	-0.05%
2020/07/21	23	47.67	23	47.38	46.50	0	20,015	0.00%
2020/07/20	32	45.99	14.6	46.11	46.00	17.4	19,641	0.09%
2020/07/17	5	48.46	6	48.67	47.95	-1	19,257	-0.01%
2020/07/16	7	48.71	10	48.97	49.90	-3	18,808	-0.02%
2020/07/15	19	50.07	9	50.11	48.00	10	18,398	0.05%
2020/07/14	37	51.02	35	50.21	49.55	2	17,841	0.01%
2020/07/13	12	49.82	10	50.02	51.70	2	16,851	0.01%
2020/07/10	8	47.42	6	47.97	47.00	2	15,959	0.01%
2020/07/09	28	49.69	9	49.78	48.00	19	15,411	0.12%
2020/07/08	25	50.39	28	49.82	50.40	-3	14,907	-0.02%
2020/07/07	65	51.08	88	50.86	49.55	-23	14,327	-0.16%
2020/07/06	46	50.35	7	50.80	51.20	39	12,979	0.30%
2020/07/03	6	44.15	75.7	44.32	46.60	-69.7	11,693	-0.60%
2020/07/02	17	42.13	80	41.12	42.40	-63	10,655	-0.59%
2020/07/01	13	39.27	30	39.82	39.90	-17	9,688	-0.18%
2020/06/30	9.4	37.44	4	37.75	37.50	5.4	8,861	0.06%
2020/06/29	9	37.61	28	36.88	36.45	-19	8,584	-0.22%
2020/06/24	21	40.32	3	40.47	39.10	18	8,190	0.22%
2020/06/23	25	40.80	12	40.78	40.00	13	7,657	0.17%
2020/06/22	6.5	39.77	31	40.99	41.35	-24.5	7,114	-0.34%
2020/06/19	17.5	42.12	68	40.86	40.30	-50.5	6,872	-0.73%
2020/06/18	10.5	39.78	28	39.81	40.45	-17.5	6,544	-0.27%
2020/06/17	4	36.75	14	36.85	37.00	-10	6,123	-0.16%
2020/06/16	33	36.55	14.2	36.92	36.35	18.8	5,960	0.31%
2020/06/15	27.5	36.06	26	36.63	35.80	1.5	5,797	0.03%
2020/06/12	34	34.99	9	33.28	36.50	25	5,526	0.45%
2020/06/11	47	33.77	36	34.24	33.45	11	5,069	0.22%
2020/06/10	45	36.89	16	36.15	36.15	29	4,599	0.63%
2020/06/09	35	36.19	122.8	36.92	37.00	-87.8	4,236	-2.07%	大賣/
2020/06/08	0	0.00	2	33.65	33.65	-2	3,662	-0.05%
2020/06/05	18	29.50	27	29.83	30.60	-9	3,512	-0.26%
2020/06/04	28	26.86	14	25.69	27.85	14	2,890	0.48%
2020/06/03	2.3	25.06	1	25.10	25.35	1.3	2,383	0.05%
2020/05/26	3	20.10	1	20.05	19.90	2	1,878	0.11%
2020/05/25	0.5	19.65	0	0.00	19.80	0.5	1,852	0.03%
2020/05/22	3.5	19.60	1	19.70	19.75	2.5	1,864	0.14%
2020/05/21	0.5	19.50	0	0.00	19.70	0.5	1,909	0.03%
2020/05/15	0.1	19.50	0	0.00	19.65	0.1	1,909	0.01%
2020/05/14	2	19.70	0	0.00	19.65	2	1,965	0.10%
2020/05/13	3.5	19.68	0	0.00	20.00	3.5	1,980	0.18%
2020/05/08	0	0.00	1	19.40	19.40	-1	1,910	-0.05%
2020/05/07	0.5	19.10	0	0.00	19.30	0.5	1,901	0.03%
2020/05/06	0.1	18.90	0	0.00	19.05	0.1	1,899	0.00%
2020/04/28	0.3	19.10	0	0.00	19.25	0.3	1,907	0.01%
2020/04/27	1	19.00	0	0.00	18.95	1	1,949	0.05%
2020/04/15	0.5	19.20	0	0.00	19.30	0.5	1,906	0.03%
2020/04/13	0	0.00	10	18.35	18.25	-10	1,951	-0.51%
2020/04/10	70	17.66	60	18.27	17.95	10	2,033	0.49%
2020/04/09	2	17.15	2	17.25	17.25	0	2,005	0.00%
2020/04/07	0	0.00	4	16.00	16.10	-4	1,993	-0.20%
2020/04/01	0	0.00	1	16.00	16.05	-1	1,971	-0.05%
2020/03/31	0	0.00	1	16.05	16.05	-1	1,974	-0.05%
2020/03/30	2	15.80	0	0.00	15.75	2	1,978	0.10%
2020/03/26	0	0.00	0.1	16.00	16.00	-0.1	1,971	-0.01%
2020/03/20	3	14.78	10	14.50	15.05	-7	1,901	-0.37%
2020/03/19	10	14.00	0	0.00	14.00	10	1,871	0.53%
2020/03/12	0	0.00	0.7	19.40	19.20	-0.7	1,659	-0.04%
2020/03/09	0	0.00	3	22.12	21.65	-3	1,567	-0.19%
2020/03/06	0.5	22.40	2	21.95	22.50	-1.5	1,520	-0.10%
2020/03/05	0.5	21.75	0	0.00	21.90	0.5	1,478	0.03%
2020/03/03	0	21.60	0	0.00	21.70	0	1,461	0.00%
2020/02/26	0.5	22.05	0	0.00	22.20	0.5	1,402	0.04%
2020/02/25	0	0.00	1	22.20	22.20	-1	1,387	-0.07%
2020/02/21	3.5	22.24	0	0.00	22.30	3.5	1,345	0.26%
2020/02/20	0.5	22.10	0	0.00	22.20	0.5	1,333	0.04%
2020/02/19	0	0.00	1	22.35	22.25	-1	1,323	-0.08%
2020/02/18	0.5	22.10	0	0.00	22.20	0.5	1,315	0.04%
2020/02/14	0	22.30	0	0.00	22.40	0	1,243	0.00%
2020/02/06	2	21.13	0	0.00	21.05	2	1,271	0.16%
2020/01/31	0.6	21.20	0	0.00	21.40	0.6	1,224	0.05%
2020/01/17	0	0.00	1	22.15	22.20	-1	1,180	-0.08%
2020/01/16	0.4	22.10	0	0.00	22.20	0.4	1,191	0.03%
2020/01/14	1	22.25	0	0.00	22.20	1	1,204	0.08%
2020/01/13	0.1	22.10	0	0.00	22.20	0.1	1,192	0.01%
2020/01/10	0.1	22.10	0	0.00	22.20	0.1	1,192	0.01%
2020/01/09	1.5	22.33	1	22.35	22.20	0.5	1,189	0.04%
2020/01/08	0.5	22.50	0	0.00	22.60	0.5	1,169	0.04%
2020/01/06	1	22.90	1	22.95	22.95	0	1,037	0.00%
2020/01/03	0	0.00	2	22.55	22.60	-2	948	-0.21%
2020/01/02	2	22.65	0	0.00	22.45	2	917	0.22%
2019/12/30	0	0.00	1	22.30	22.20	-1	885	-0.11%
2019/12/27	0.5	22.15	0	0.00	22.30	0.5	942	0.05%
2019/12/26	0.5	22.20	0	0.00	22.30	0.5	966	0.05%
2019/12/25	0.5	22.10	1	22.30	22.30	-0.5	982	-0.05%
2019/12/23	0.5	21.95	1	21.95	22.10	-0.5	1,044	-0.05%
2019/12/20	1	21.80	1	21.95	21.95	0	1,074	0.00%
2019/12/19	1.2	21.80	1	21.95	21.95	0.2	1,192	0.01%
2019/12/18	0.5	21.80	0	0.00	21.90	0.5	1,318	0.04%
2019/12/13	0.2	21.90	0	0.00	22.00	0.2	1,379	0.02%
2019/12/12	0.5	21.90	0	0.00	22.00	0.5	1,393	0.04%
2019/12/06	0	0.00	1	21.55	21.55	-1	1,429	-0.07%
2019/12/05	0.5	21.60	0	0.00	21.70	0.5	1,466	0.03%
2019/11/29	0.5	21.45	0	0.00	21.60	0.5	1,559	0.03%
2019/11/26	0	0.00	1	21.40	21.35	-1	1,581	-0.06%
2019/11/25	0.5	21.05	0	0.00	21.20	0.5	1,594	0.03%
2019/11/21	1	21.35	1	21.05	21.10	0	1,664	0.00%
2019/11/18	1.5	21.42	0	0.00	21.50	1.5	1,659	0.09%
2019/11/08	0	0.00	1	22.45	22.45	-1	1,789	-0.06%
2019/11/06	0	0.00	1	22.65	22.55	-1	1,855	-0.05%
2019/11/04	0.8	22.80	0	0.00	23.00	0.8	1,949	0.04%
2019/11/01	0	0.00	1	22.80	22.80	-1	2,016	-0.05%
2019/10/31	0.5	22.80	0	0.00	22.95	0.5	2,160	0.02%
2019/10/30	3.5	22.67	0	0.00	22.70	3.5	2,219	0.16%
2019/10/29	0	0.00	1	22.65	22.60	-1	2,358	-0.04%
2019/10/28	0.5	22.65	0	0.00	22.80	0.5	2,396	0.02%
2019/10/24	0	0.00	1	22.65	22.55	-1	2,419	-0.04%
2019/10/23	1.5	22.50	1	22.70	22.75	0.5	2,419	0.02%
2019/10/22	0	0.00	1	23.10	22.80	-1	2,445	-0.04%
2019/10/21	1.5	23.05	1	23.05	23.25	0.5	2,474	0.02%
2019/10/18	1	22.70	0	0.00	22.90	1	2,627	0.04%
2019/10/16	0	0.00	1	23.00	23.05	-1	2,759	-0.04%
2019/10/15	1.5	22.70	1	22.90	22.90	0.5	2,756	0.02%
2019/10/14	0.5	23.00	0	0.00	23.20	0.5	2,764	0.02%
2019/10/04	0	0.00	2	23.30	23.35	-2	2,787	-0.07%
2019/10/03	0.5	23.20	0	0.00	23.30	0.5	2,788	0.02%
2019/10/02	1.5	23.00	0	0.00	23.20	1.5	2,746	0.05%
2019/09/26	1.5	23.83	1	23.80	23.90	0.5	2,733	0.02%
2019/09/25	0	0.00	1	23.75	23.80	-1	2,708	-0.04%
2019/09/24	0.9	23.40	0	0.00	23.55	0.9	2,727	0.03%
2019/09/23	15	23.55	18	23.63	23.80	-3	2,627	-0.11%
2019/09/20	0	0.00	1.2	22.79	22.85	-1.2	2,514	-0.05%
2019/09/19	1.5	22.10	1	22.50	22.40	0.5	2,494	0.02%
2019/09/18	0.5	22.25	5	22.42	22.40	-4.5	2,579	-0.17%
2019/09/17	1.5	22.25	1	22.45	22.50	0.5	2,605	0.02%
2019/09/16	1.5	22.40	0	0.00	22.55	1.5	2,621	0.06%
2019/09/12	0	0.00	1	22.60	22.55	-1	2,621	-0.04%
2019/09/11	0.5	22.40	0	0.00	22.60	0.5	2,643	0.02%
2019/09/10	0.5	22.35	1	22.35	22.50	-0.5	2,694	-0.02%
2019/09/09	1	22.50	5	22.60	22.40	-4	2,713	-0.15%
2019/09/06	0	22.00	0	0.00	22.10	0	2,706	0.00%
2019/09/02	5	21.95	0	0.00	21.95	5	2,923	0.17%
2019/08/28	0	0.00	6	21.80	21.65	-6	3,152	-0.19%
2019/08/26	6	22.48	0	0.00	21.90	6	3,272	0.18%
2019/08/15	1	22.85	8	22.69	22.60	-7	3,563	-0.20%
2019/08/14	0.5	22.70	0	0.00	22.85	0.5	3,547	0.01%
2019/08/07	1	22.25	0	0.00	22.05	1	3,416	0.03%
2019/08/06	2	22.05	2	22.05	21.90	0	3,419	0.00%
2019/08/05	1	22.55	215.8	22.31	21.90	-214.8	3,368	-6.38%	大賣/鉅額交易
2019/08/02	10	22.55	0	0.00	22.55	10	3,345	0.30%
2019/08/01	0	0.00	20	23.30	23.05	-20	3,261	-0.61%
2019/07/31	20	23.55	0	0.00	23.55	20	3,224	0.62%
2019/07/29	0.5	22.50	0	0.00	22.60	0.5	3,307	0.02%
2019/07/26	0	0.00	1	22.45	22.40	-1	3,333	-0.03%
2019/07/25	0.5	22.50	0	0.00	22.60	0.5	3,329	0.02%
2019/07/22	1	22.85	1	22.50	22.80	0	3,254	0.00%
2019/07/19	0.5	21.85	6	22.05	22.00	-5.5	3,101	-0.18%
2019/07/18	7	22.22	1	22.00	21.90	6	3,066	0.20%
2019/07/17	0.3	21.50	0	0.00	21.60	0.3	2,964	0.01%
2019/07/16	0	0.00	1	21.55	21.55	-1	2,970	-0.03%
2019/07/12	1	21.35	2	21.18	21.15	-1	2,971	-0.03%
2019/07/10	0.5	20.70	0	0.00	20.80	0.5	2,961	0.02%
2019/07/09	0.5	20.75	0	0.00	20.90	0.5	2,956	0.02%
2019/07/05	1	21.25	0	0.00	21.15	1	2,957	0.03%
2019/07/04	0	0.00	1	21.35	21.25	-1	2,959	-0.03%
2019/07/02	1	20.65	0	0.00	20.65	1	2,908	0.03%
2019/07/01	0.5	20.90	0	0.00	21.00	0.5	2,898	0.02%
2019/06/27	1.5	21.32	2	21.30	21.30	-0.5	2,835	-0.02%
2019/06/26	0.5	21.15	0	0.00	21.30	0.5	2,819	0.02%
2019/06/25	6	21.59	6	21.28	21.45	0	2,804	0.00%
2019/06/20	1.5	21.12	1	21.00	21.10	0.5	2,652	0.02%
2019/06/18	0	0.00	16	21.40	21.10	-16	2,612	-0.61%
2019/06/17	0	0.00	1	21.80	21.75	-1	2,570	-0.04%
2019/06/14	0.5	21.65	5	21.65	21.80	-4.5	2,636	-0.17%
2019/06/13	33.2	22.03	12	22.14	21.80	21.2	2,606	0.81%
2019/06/11	1	21.00	1	21.00	21.00	0	2,422	0.00%
2019/06/10	0.5	21.45	0	0.00	21.60	0.5	2,379	0.02%
2019/06/05	3.5	21.44	5	21.25	21.20	-1.5	2,293	-0.07%
2019/06/04	4	21.54	2	21.53	21.45	2	2,234	0.09%
2019/06/03	4.5	21.01	2	21.00	21.20	2.5	2,113	0.12%
2019/05/31	0.5	20.30	1	20.40	20.40	-0.5	1,998	-0.03%
2019/05/30	2.2	20.37	7	20.52	20.25	-4.8	1,985	-0.24%
2019/05/29	1	19.80	0	0.00	20.15	1	1,892	0.05%
2019/05/28	4	19.93	14	19.83	19.85	-10	1,894	-0.53%
2019/05/27	5.6	20.06	3	19.85	19.85	2.6	1,886	0.14%
2019/05/24	0.5	19.45	1	19.80	19.60	-0.5	1,855	-0.03%
2019/05/23	4.5	19.98	0	0.00	20.00	4.5	1,847	0.24%
2019/05/22	13	20.25	23	20.22	19.95	-10	1,804	-0.55%
2019/05/17	0	0.00	0.2	18.75	18.60	-0.2	1,707	-0.01%
2019/05/13	0	0.00	3	19.07	18.65	-3	1,664	-0.18%
2019/05/10	20	19.80	0	0.00	19.30	20	1,624	1.23%
2019/05/09	1	20.55	20	20.45	20.20	-19	1,561	-1.22%
2019/05/07	1	20.45	13	20.50	20.25	-12	1,473	-0.81%
2019/05/06	0.5	19.80	0	0.00	19.90	0.5	1,359	0.04%
2019/05/02	0	0.00	1	18.65	18.55	-1	1,152	-0.09%
2019/04/29	0.7	18.60	0	0.00	18.70	0.7	1,136	0.07%
2019/04/19	0	0.00	8	18.85	18.85	-8	1,174	-0.68%
2019/03/29	10	18.60	0	0.00	18.60	10	1,044	0.96%
2019/03/28	1	18.65	2	18.80	18.60	-1	1,042	-0.10%
2019/03/27	0.5	18.60	0	0.00	18.70	0.5	1,037	0.05%
2019/03/25	10	18.80	0	0.00	18.60	10	1,069	0.94%
2019/03/22	0	0.00	1	18.85	18.80	-1	1,078	-0.09%
2019/03/21	0.5	18.90	0	0.00	19.00	0.5	1,072	0.05%
2019/03/19	1	19.50	1	19.35	19.40	0	1,057	0.00%
2019/03/18	0	0.00	1	18.55	18.55	-1	979	-0.10%
2019/03/15	1.5	18.50	3	18.63	18.60	-1.5	1,002	-0.15%
2019/03/13	0	0.00	1	18.60	18.65	-1	1,013	-0.10%
2019/03/08	0	0.00	4	18.60	18.60	-4	1,022	-0.39%
2019/03/07	1	18.75	0	0.00	18.60	1	1,016	0.10%
2019/03/06	1	18.85	0	0.00	18.65	1	1,035	0.10%
2019/02/26	2	18.65	0	0.00	18.65	2	966	0.21%
2019/02/25	1	18.80	0	0.00	18.55	1	956	0.10%
2019/02/21	0	19.30	0	0.00	19.40	0	915	0.01%
2019/02/15	1	19.25	0.5	19.65	19.25	0.5	854	0.06%
2019/02/13	3	19.22	2	19.25	19.25	1	859	0.12%
2019/02/11	1.5	18.95	0	0.00	19.15	1.5	862	0.17%
2019/01/28	0.5	19.05	0	0.00	19.20	0.5	877	0.06%
2019/01/24	0	0.00	1	19.45	19.35	-1	885	-0.11%
2019/01/23	0.5	19.30	0	0.00	19.40	0.5	898	0.06%
2019/01/22	0.5	19.15	20	19.35	19.30	-19.5	922	-2.11%
2019/01/18	0	0.00	1	19.35	19.45	-1	1,009	-0.10%
2019/01/16	0.5	19.30	0	0.00	19.40	0.5	1,042	0.05%
2019/01/14	0.4	19.10	1	19.30	19.25	-0.6	1,004	-0.06%
2019/01/11	0.5	18.30	0	0.00	18.40	0.5	986	0.05%
2019/01/08	0.1	18.20	0	0.00	18.30	0.1	1,000	0.01%
2019/01/03	3	18.37	2.5	18.29	18.10	0.6	1,119	0.05%
2018/12/27	0.3	18.20	0	0.00	18.30	0.3	1,148	0.02%
2018/12/19	0	0.00	1	18.80	18.65	-1	1,390	-0.07%
2018/12/18	10.5	19.88	0	0.00	19.50	10.5	1,384	0.76%
2018/12/14	0	0.00	1	19.90	19.90	-1	1,380	-0.07%
2018/12/13	2	19.85	2	19.90	19.85	0	1,384	0.00%
2018/12/12	0.5	19.60	0	0.00	19.70	0.5	1,391	0.04%
2018/12/11	0	0.00	1	19.55	19.55	-1	1,395	-0.07%
2018/12/10	20.5	20.05	0	0.00	20.10	20.5	1,395	1.47%
2018/12/05	0	0.00	0.1	19.50	19.50	-0.1	1,377	-0.01%
2018/12/04	0.5	19.60	0	0.00	19.70	0.5	1,429	0.03%
2018/12/03	0	0.00	1	19.85	19.85	-1	1,482	-0.07%
2018/11/30	0.5	19.40	0	0.00	19.50	0.5	1,520	0.03%
2018/11/27	0.5	18.85	0	0.00	19.00	0.5	1,862	0.03%
2018/11/08	0.2	18.80	0.9	18.80	18.90	-0.7	1,905	-0.04%
2018/11/05	0	0.00	8	17.75	18.45	-8	1,922	-0.42%
2018/11/01	0	0.00	7	17.49	17.65	-7	1,907	-0.37%
2018/10/26	0	0.00	1	17.40	17.00	-1	1,916	-0.05%
2018/10/25	0	0.00	0.5	18.35	18.20	-0.5	1,875	-0.03%
2018/10/24	1.1	19.10	0	0.00	19.30	1.1	1,851	0.06%
2018/10/19	0	0.00	1	19.35	19.30	-1	1,900	-0.05%
2018/10/18	0	0.00	1	19.80	19.80	-1	1,887	-0.05%
2018/10/17	1.5	19.55	0	0.00	19.80	1.5	1,893	0.08%
2018/10/16	0.1	19.80	0	0.00	19.90	0.1	1,919	0.01%
2018/10/08	2.5	21.12	1	20.95	21.10	1.5	1,855	0.08%
2018/10/05	2.5	21.15	0	0.00	20.90	2.5	1,859	0.13%
2018/10/04	3	21.33	0	0.00	21.30	3	1,813	0.17%
2018/10/03	1	22.30	1	22.10	22.10	0	1,801	0.00%
2018/09/19	0.5	20.65	0	0.00	20.80	0.5	1,740	0.03%
2018/09/18	1	20.80	0	0.00	20.60	1	1,750	0.06%
2018/09/17	0.2	20.70	0	0.00	20.80	0.2	1,760	0.01%
2018/09/14	0	0.00	3	20.92	21.00	-3	1,785	-0.17%
2018/09/13	0.2	20.60	0	0.00	20.70	0.2	1,794	0.01%
2018/09/10	12	21.05	4	21.50	20.40	8	1,876	0.43%
2018/09/07	10	21.75	6	22.33	21.55	4	2,132	0.19%
2018/09/06	4	22.40	7	22.45	22.55	-3	2,131	-0.14%
2018/09/05	30	22.87	27	22.86	22.90	3	2,100	0.14%
2018/09/04	5	22.07	11	21.59	22.10	-6	1,916	-0.31%
2018/08/31	0.5	20.85	0	0.00	21.00	0.5	1,863	0.03%
2018/08/29	0	0.00	2	20.85	20.70	-2	1,914	-0.10%
2018/08/28	2.5	20.72	0	0.00	20.95	2.5	1,963	0.13%
2018/08/27	0	0.00	20	20.60	20.75	-20	2,055	-0.97%
2018/08/24	0	0.00	1	20.35	20.50	-1	2,170	-0.05%
2018/08/23	1.1	20.40	0	0.00	20.55	1.1	2,261	0.05%
2018/08/22	0.6	20.20	0	0.00	20.35	0.6	2,297	0.03%
2018/08/21	1	20.25	1	20.25	20.35	0	2,337	0.00%
2018/08/20	0.3	20.30	0	0.00	20.40	0.3	2,399	0.01%
2018/08/14	0.8	20.60	0	0.00	20.75	0.8	2,591	0.03%
2018/08/13	0	0.00	1	20.35	20.60	-1	2,678	-0.04%
2018/08/10	0.5	21.05	0	0.00	21.20	0.5	2,805	0.02%
2018/08/09	0.5	21.20	0	0.00	21.40	0.5	3,189	0.02%
2018/08/03	0	0.00	1	21.60	21.65	-1	3,363	-0.03%
2018/08/02	0	0.00	1	21.85	21.40	-1	3,372	-0.03%
2018/07/31	0.5	21.15	0	0.00	21.30	0.5	3,341	0.01%
2018/07/30	0	21.00	0	0.00	21.15	0	3,374	0.00%
2018/07/27	2	21.20	3	21.65	21.70	-1	3,507	-0.03%
2018/07/26	1	20.75	0	0.00	20.70	1	3,495	0.03%
2018/07/25	0	0.00	1	20.85	20.70	-1	3,543	-0.03%
2018/07/24	1.1	20.40	0	0.00	20.60	1.1	3,579	0.03%
2018/07/20	0.1	20.60	1	20.75	20.75	-0.9	3,586	-0.02%
2018/07/19	0.5	21.10	0	0.00	21.20	0.5	3,574	0.01%
2018/07/18	0.5	20.90	1	21.10	21.00	-0.5	3,597	-0.02%
2018/07/17	0.5	21.20	0	0.00	21.30	0.5	3,597	0.01%
2018/07/13	6	21.99	0	0.00	21.90	6	3,682	0.16%
2018/07/10	0.3	21.60	0	0.00	21.75	0.3	3,770	0.01%
2018/07/09	0	0.00	1	21.95	21.90	-1	3,798	-0.03%
2018/07/06	0.5	21.90	0	0.00	22.00	0.5	3,832	0.01%
2018/07/02	0	21.60	1	21.80	21.70	-1	3,884	-0.03%
2018/06/29	3.3	21.75	0	0.00	22.00	3.3	3,887	0.08%
2018/06/27	0.5	21.65	0	0.00	21.80	0.5	3,917	0.01%
2018/06/15	0	0.00	9	24.20	23.30	-9	4,109	-0.22%
2018/06/14	0	0.00	2	23.63	23.55	-2	3,840	-0.05%
2018/06/13	0	0.00	3	23.27	23.10	-3	3,829	-0.08%
2018/06/12	3	23.72	0	0.00	23.25	3	3,865	0.08%
2018/06/08	1	23.00	0	0.00	22.85	1	3,820	0.03%
2018/06/01	1	22.95	6	23.56	23.40	-5	4,513	-0.11%
2018/05/31	1	23.30	2	23.03	23.00	-1	4,763	-0.02%
2018/05/30	0	0.00	3	22.53	22.60	-3	4,862	-0.06%
2018/05/29	0.5	22.70	0	0.00	22.80	0.5	4,869	0.01%
2018/05/28	0.3	23.00	1	23.30	23.10	-0.7	4,849	-0.02%
2018/05/25	3	22.90	3	22.83	22.85	0	4,814	0.00%
2018/05/24	5	22.62	2	22.80	22.60	3	4,837	0.06%
2018/05/23	2	22.80	4	23.16	22.60	-2	4,941	-0.04%
2018/05/22	34	23.37	32	23.30	23.00	2	4,946	0.04%
2018/05/21	22	23.42	17	23.19	23.10	5	4,860	0.10%
2018/05/18	16	23.64	16	24.03	23.50	0	4,798	0.00%
2018/05/17	7.5	23.80	5	23.93	24.00	2.5	4,747	0.05%
2018/05/16	20	22.48	20	21.90	21.85	0	4,391	0.00%
2018/05/15	11.1	23.03	10	22.75	22.55	1.1	4,409	0.03%
2018/05/14	10.5	22.36	12	22.60	22.70	-1.5	4,493	-0.03%
2018/05/11	5	22.20	5	22.30	21.75	0	4,486	0.00%
2018/05/10	12	22.18	11	22.21	22.25	1	4,539	0.02%
2018/05/09	0.5	22.05	1	22.20	22.20	-0.5	4,574	-0.01%
2018/05/08	1.5	21.90	15	22.10	22.10	-13.5	4,624	-0.29%
2018/05/07	21	22.31	25	22.12	22.00	-4	4,717	-0.08%
2018/05/04	15.3	23.25	9	22.92	22.40	6.3	4,749	0.13%
2018/05/03	11.5	21.68	10	21.85	22.10	1.5	4,685	0.03%
2018/05/02	4	22.05	4	21.80	21.85	0	4,773	0.00%
2018/04/27	0	0.00	1	20.15	20.20	-1	4,877	-0.02%
2018/04/25	0.5	20.35	0	0.00	20.50	0.5	5,058	0.01%
2018/04/20	0.5	21.15	0	0.00	21.30	0.5	5,303	0.01%
2018/04/19	0	0.00	2	21.35	21.35	-2	5,381	-0.04%
2018/04/18	2.5	21.33	0	0.00	21.30	2.5	5,416	0.05%
2018/04/17	6.5	22.10	0	0.00	21.90	6.5	5,545	0.12%
2018/04/12	2	23.40	1	23.50	23.30	1	6,392	0.02%
2018/04/11	0.5	22.75	3	23.07	22.90	-2.5	6,442	-0.04%
2018/04/10	4.5	22.50	0	0.00	22.40	4.5	6,593	0.07%
2018/04/09	0.5	22.00	0	0.00	22.10	0.5	6,857	0.01%
2018/04/03	0.5	21.85	0	0.00	22.00	0.5	7,239	0.01%
2018/03/29	0	0.00	4	22.30	21.65	-4	8,384	-0.05%
2018/03/28	1	22.20	0	0.00	22.20	1	8,581	0.01%
2018/03/27	1	22.90	1	22.95	22.85	0	8,554	0.00%
2018/03/26	3	22.50	21	22.41	22.70	-18	8,541	-0.21%
2018/03/23	0	0.00	0.9	22.35	22.30	-0.9	8,559	-0.01%
2018/03/21	4	24.20	4	24.26	24.20	0	8,472	0.00%
2018/03/19	2.5	23.93	0	0.00	23.80	2.5	8,398	0.03%
2018/03/16	6.1	24.81	0	0.00	24.15	6.1	8,373	0.07%
2018/03/15	0	0.00	1	24.95	24.50	-1	8,416	-0.01%
2018/03/14	1	24.40	5	24.60	24.60	-4	8,465	-0.05%
2018/03/13	12	24.70	3	24.73	24.40	9	8,433	0.11%
2018/03/12	4	25.25	0	0.00	25.10	4	8,343	0.05%
2018/03/09	4	25.46	6	25.43	25.25	-2	8,241	-0.02%
2018/03/08	10	24.65	2	25.55	25.55	8	8,076	0.10%
2018/03/07	79	24.78	67	24.54	24.10	12	7,887	0.15%
2018/03/06	8.5	24.68	8	24.48	25.00	0.5	7,555	0.01%
2018/03/05	6	23.11	5	23.27	23.30	1	7,214	0.01%
2018/02/23	1	22.70	1	22.75	22.60	0	7,427	0.00%
2018/02/08	0	0.00	1	21.35	21.35	-1	7,409	-0.01%
2018/02/05	0.5	22.85	0	0.00	23.00	0.5	7,230	0.01%
2018/02/02	0	0.00	20	22.07	23.05	-20	7,178	-0.28%
2018/02/01	0.5	21.85	0	0.00	22.00	0.5	7,106	0.01%
2018/01/30	20	21.90	0	0.00	21.90	20	6,979	0.29%
2018/01/29	40	23.10	0	0.00	23.35	40	6,871	0.58%
2018/01/25	1	24.60	1	24.85	24.20	0	6,743	0.00%
2018/01/22	1	23.55	1	23.95	24.65	0	6,448	0.00%
2018/01/19	0	0.00	2	23.13	23.25	-2	6,291	-0.03%
2018/01/18	0.5	23.10	1	23.25	23.20	-0.5	6,251	-0.01%
2018/01/17	30.5	23.55	0	0.00	23.60	30.5	6,174	0.49%
2018/01/16	0	0.00	1	24.10	24.10	-1	6,093	-0.02%
2018/01/15	30.5	23.80	2	23.68	24.10	28.5	5,959	0.48%
2018/01/12	12.5	24.49	2	24.43	24.30	10.5	5,873	0.18%
2018/01/11	2.5	24.29	1	24.40	24.40	1.5	5,785	0.03%
2018/01/10	11	25.44	9	25.61	25.40	2	5,614	0.04%
2018/01/09	4.8	24.55	10.2	24.84	25.00	-5.4	5,404	-0.10%
2018/01/08	13	24.50	8	24.79	24.15	5	5,228	0.10%
2018/01/05	7.5	23.97	7	24.06	24.00	0.5	4,691	0.01%
2018/01/04	14.5	23.89	11	23.95	24.30	3.5	4,591	0.08%
2018/01/03	22.5	23.84	30	23.81	24.00	-7.5	4,367	-0.17%
2018/01/02	19.5	22.26	19	22.63	23.15	0.5	4,105	0.01%