光洋科 (1785)-富邦-羅東券商分點個股進出

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

光洋科

(1785)

可現股當沖

股價
43.40
漲跌
▼1.30
漲幅
-2.91%
成交量
5,112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－富邦-羅東券商分點個股進出

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

富邦-羅東券商分點個股進出
富邦-羅東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
2024/05/03	4	44.46	2	44.75	43.40	2	9,391	0.02%
2024/05/02	1	44.35	5	44.50	44.70	-4	9,343	-0.04%
2024/04/29	2	44.35	2	44.48	45.00	0	9,405	0.00%
2024/04/25	5	44.30	0	0.00	44.40	5	9,368	0.05%
2024/04/24	0	0.00	1	45.35	45.10	-1	9,332	-0.01%
2024/04/23	0	44.35	1.1	43.99	44.15	-1	9,307	-0.01%
2024/04/22	2.1	44.95	0.2	44.65	44.20	1.9	9,274	0.02%
2024/04/19	3.1	46.02	15.1	46.04	46.25	-12	9,165	-0.13%
2024/04/18	2.1	48.58	4.1	48.15	47.80	-1.9	8,999	-0.02%
2024/04/17	1	49.55	6.1	48.77	48.95	-5.1	8,892	-0.06%
2024/04/16	8.1	48.40	4	47.62	47.30	4.1	8,740	0.05%
2024/04/15	16.1	50.01	18.2	50.45	48.75	-2.1	8,511	-0.03%
2024/04/12	5	49.21	2	48.88	48.75	3	8,019	0.04%
2024/04/11	4	48.04	6	48.26	48.10	-2	7,909	-0.02%
2024/04/10	4	49.39	7	49.39	49.05	-3	7,808	-0.04%
2024/04/09	21.1	49.57	8	49.49	49.60	13.1	7,656	0.17%
2024/04/08	17	48.87	4	48.79	48.70	13	7,433	0.17%
2024/04/02	3	48.32	1	48.75	47.85	2	7,177	0.03%
2024/04/01	5	48.92	0	0.00	48.55	5	7,064	0.07%
2024/03/29	11.1	49.65	0	49.09	49.55	11	6,895	0.16%
2024/03/28	8.1	50.73	2.1	51.30	49.55	6	6,529	0.09%
2024/03/27	2	48.76	2.2	49.85	50.10	-0.1	5,985	0.00%
2024/03/26	0.3	47.77	1	49.35	47.40	-0.7	5,732	-0.01%
2024/03/25	0.3	48.09	4	48.84	48.60	-3.7	5,586	-0.07%
2024/03/22	6.4	49.18	46.1	49.04	49.00	-39.8	5,434	-0.73%
2024/03/21	44.1	50.30	9	51.04	50.00	35.1	5,201	0.68%
2024/03/20	4	48.88	27	48.85	49.55	-23	4,624	-0.50%
2024/03/19	7	46.17	15.1	46.65	46.25	-8.1	3,990	-0.20%
2024/03/18	0	0.00	6.5	44.68	44.95	-6.5	3,809	-0.17%
2024/03/15	0.1	43.95	1.1	44.28	43.50	-1	3,753	-0.03%
2024/03/14	1.1	43.44	5.2	44.19	44.25	-4.1	3,720	-0.11%
2024/03/13	4	43.70	3.6	44.51	43.70	0.4	3,689	0.01%
2024/03/12	2	43.70	0	0.00	43.70	2	3,626	0.06%
2024/03/11	6.1	43.13	2	43.20	42.90	4.1	3,608	0.11%
2024/03/08	12.8	44.89	14	43.96	44.00	-1.2	3,594	-0.03%
2024/03/07	31	47.18	15.1	45.86	46.20	15.9	3,465	0.46%
2024/03/06	5.5	45.43	2	45.13	45.90	3.5	2,950	0.12%
2024/03/05	4	44.74	10	45.00	44.85	-6	2,880	-0.21%
2024/03/04	0	0.00	14	45.02	45.30	-14	2,797	-0.50%
2024/03/01	2	44.05	0	0.00	43.90	2	2,656	0.08%
2024/02/29	2	43.80	1	44.00	44.25	1	2,641	0.04%
2024/02/27	2	43.33	3	43.70	43.40	-1	2,606	-0.04%
2024/02/26	2	44.63	2	44.35	44.50	0	2,614	0.00%
2024/02/23	3	43.37	1.3	43.39	42.65	1.7	2,586	0.06%
2024/02/22	4	43.67	3.3	43.40	43.35	0.7	2,538	0.03%
2024/02/21	2	44.30	9	44.32	44.50	-7	2,499	-0.28%
2024/02/20	5.5	43.53	8	43.49	43.50	-2.5	2,392	-0.10%
2024/02/19	5.5	43.52	4	43.90	43.35	1.5	2,339	0.06%
2024/02/16	23.4	44.73	14	44.88	44.15	9.4	2,236	0.42%
2024/02/15	3.3	41.75	9	41.47	42.15	-5.7	1,977	-0.29%
2024/02/05	0	0.00	15	39.15	39.00	-15	1,781	-0.84%
2024/02/02	1	39.15	0	0.00	39.05	1	1,805	0.06%
2024/01/31	0	0.00	1	39.45	39.45	-1	1,862	-0.05%
2024/01/30	15	39.95	0	0.00	39.40	15	1,904	0.79%
2024/01/29	4	40.36	2	40.60	40.05	2	2,053	0.10%
2024/01/26	2	39.95	0	0.00	40.20	2	2,018	0.10%
2024/01/25	2	39.90	5	39.90	39.75	-3	2,014	-0.15%
2024/01/24	0	0.00	1.1	40.36	40.05	-1.1	2,009	-0.06%
2024/01/23	5	39.96	7	39.80	39.85	-2	2,068	-0.10%
2024/01/22	3	38.85	0	0.00	38.75	3	2,115	0.14%
2024/01/17	2	37.20	0	0.00	37.10	2	2,362	0.08%
2024/01/16	0	0.00	0.1	38.00	37.85	-0.1	2,403	0.00%
2024/01/11	1	38.00	0	0.00	38.25	1	2,863	0.03%
2024/01/08	4	38.09	0	0.00	38.05	4	2,972	0.13%
2024/01/05	0	38.50	0	0.00	38.30	0	2,978	0.00%
2024/01/03	0	0.00	15	38.60	38.65	-15	3,031	-0.49%
2024/01/02	0	0.00	10	38.85	38.80	-10	3,019	-0.33%
2023/12/27	0	0.00	1	39.05	38.90	-1	3,000	-0.03%
2023/12/25	0	0.00	13	38.92	38.80	-13	2,992	-0.43%
2023/12/22	1	38.85	0	0.00	38.85	1	2,995	0.03%
2023/12/21	1	39.05	0	0.00	39.00	1	2,986	0.03%
2023/12/20	1	39.30	0	0.00	39.30	1	2,984	0.03%
2023/12/19	0	0.00	2	39.10	39.10	-2	2,985	-0.07%
2023/12/18	0	39.95	20	39.90	39.40	-20	2,978	-0.67%
2023/12/15	4	40.27	2	40.15	40.10	2	2,964	0.07%
2023/12/13	0	39.70	5	39.70	39.75	-5	2,957	-0.17%
2023/12/12	1	39.40	21	39.38	39.45	-20	2,955	-0.68%
2023/12/11	1	39.10	2	39.30	39.15	-1	2,956	-0.03%
2023/12/08	0.1	39.15	3	39.20	39.00	-2.9	2,957	-0.10%
2023/12/07	0.2	39.35	2	39.15	39.10	-1.8	2,936	-0.06%
2023/12/06	1.7	39.58	1	39.65	39.35	0.7	2,924	0.02%
2023/12/05	3.1	40.33	0	39.90	39.90	3.1	2,901	0.11%
2023/12/04	1	41.25	6	41.04	41.25	-5	2,848	-0.18%
2023/12/01	1	40.20	0	0.00	40.10	1	2,772	0.04%
2023/11/30	0	0.00	1	40.55	40.50	-1	2,767	-0.04%
2023/11/29	1.3	41.03	4	40.69	40.30	-2.8	2,772	-0.10%
2023/11/28	0	0.00	1	40.35	40.40	-1	2,760	-0.04%
2023/11/27	0.8	40.10	0	0.00	39.90	0.8	2,788	0.03%
2023/11/24	16	41.40	0	0.00	40.70	16	2,759	0.58%
2023/11/23	12	41.75	5	41.68	40.85	7	2,742	0.26%
2023/11/22	0	0.00	5	41.12	41.15	-5	2,657	-0.19%
2023/11/21	0.5	40.65	10	40.65	40.50	-9.5	2,587	-0.37%
2023/11/20	1.5	40.52	0	40.65	40.55	1.5	2,567	0.06%
2023/11/17	0	0.00	2	40.15	40.05	-2	2,520	-0.08%
2023/11/15	5	39.45	0	0.00	39.40	5	2,486	0.20%
2023/11/14	0	0.00	0.5	39.11	39.25	-0.5	2,516	-0.02%
2023/11/13	2	38.35	1	38.36	38.40	1	2,500	0.04%
2023/11/10	0.5	38.25	0	0.00	38.10	0.5	2,487	0.02%
2023/11/09	1	38.95	1	39.15	39.05	0	2,462	0.00%
2023/11/08	4	39.47	3	39.43	39.35	1	2,489	0.04%
2023/11/07	8	40.38	0	0.00	40.05	8	2,471	0.33%
2023/11/06	29	40.73	1	40.65	40.80	28	2,458	1.14%
2023/11/03	0	0.00	2	39.53	39.45	-2	2,315	-0.09%
2023/11/02	1	39.60	0	0.00	39.10	1	2,323	0.04%
2023/11/01	5	39.10	1.2	39.21	39.25	3.8	2,389	0.16%
2023/10/31	15	40.26	2	39.25	39.10	13	2,725	0.48%
2023/10/30	9	40.45	7	40.01	40.80	2	3,481	0.06%
2023/10/27	11	39.81	0	0.00	39.40	11	3,366	0.33%
2023/10/26	5	39.70	0	40.05	40.00	5	3,376	0.15%
2023/10/25	6	40.46	20	40.41	40.20	-14	3,416	-0.41%
2023/10/24	3	39.50	1	39.20	39.20	2	3,341	0.06%
2023/10/23	24	39.89	2	40.40	39.70	22	3,298	0.67%
2023/10/20	12	39.75	10	39.59	39.65	2	3,099	0.07%
2023/10/19	0	0.00	0	38.70	38.80	0	2,914	0.00%
2023/10/16	6	38.53	8	38.70	38.40	-2	2,903	-0.07%
2023/10/12	0.2	38.00	0.5	38.00	38.05	-0.3	2,888	-0.01%
2023/10/11	5	37.70	0.1	37.71	37.40	4.9	2,880	0.17%
2023/10/05	0	0.00	0	36.95	37.05	0	2,936	0.00%
2023/10/04	2	36.80	2	36.60	36.60	0	3,077	0.00%
2023/10/03	2.2	37.20	2	36.90	36.90	0.2	3,253	0.01%
2023/10/02	0	0.00	0	36.80	36.80	0	3,285	0.00%
2023/09/28	0	0.00	0	36.55	36.45	0	3,331	0.00%
2023/09/27	1	36.20	0	0.00	35.95	1	3,379	0.03%
2023/09/26	0	36.65	2	36.58	36.45	-2	3,399	-0.06%
2023/09/20	0	37.35	0	0.00	37.20	0	3,509	0.00%
2023/09/19	0	37.99	0	0.00	37.65	0	3,713	0.00%
2023/09/18	0	38.00	0	0.00	37.85	0	3,821	0.00%
2023/09/15	0	37.65	0	0.00	37.75	0	3,803	0.00%
2023/09/14	5	37.73	0	0.00	37.75	5	3,806	0.13%
2023/09/13	0.3	37.30	1	37.40	37.60	-0.7	3,804	-0.02%
2023/09/12	0	0.00	1.1	37.20	37.20	-1.1	3,819	-0.03%
2023/09/08	0	36.90	0	0.00	37.00	0	3,914	0.00%
2023/09/06	0	0.00	0.1	37.48	37.15	-0.1	4,156	0.00%
2023/09/05	0	0.00	1	37.69	37.65	-1	4,174	-0.02%
2023/09/04	2	37.25	5	37.51	37.60	-3	4,203	-0.07%
2023/09/01	0	37.19	1	37.25	37.25	-1	4,357	-0.02%
2023/08/31	0	36.45	1	37.50	37.50	-1	4,358	-0.02%
2023/08/30	0	36.35	0	0.00	36.30	0	4,342	0.00%
2023/08/24	0	0.00	6	36.30	36.00	-6	4,386	-0.14%
2023/08/22	0	0.00	0	35.75	35.50	0	4,505	0.00%
2023/08/18	1	35.60	1	38.40	35.60	0	4,850	0.00%
2023/08/16	0	34.95	2	35.10	35.15	-2	4,911	-0.04%
2023/08/15	0	0.00	1	35.45	35.50	-1	4,916	-0.02%
2023/08/14	6	35.51	0	0.00	35.00	6	4,906	0.12%
2023/08/11	2	36.52	1	36.55	36.40	1	4,859	0.02%
2023/08/10	6	37.23	10	37.40	37.10	-4	4,828	-0.08%
2023/08/09	3	37.30	0	0.00	37.15	3	4,791	0.06%
2023/08/08	1	37.60	1	37.60	37.75	0	4,765	0.00%
2023/08/07	10	37.25	0.1	37.30	37.55	9.9	4,735	0.21%
2023/08/04	16.2	37.38	2	37.48	37.25	14.2	4,646	0.30%
2023/08/02	16	40.49	31.1	40.90	41.35	-15	4,297	-0.35%
2023/07/31	0	37.85	13	37.67	37.60	-13	3,499	-0.37%
2023/07/28	7.1	38.15	1.1	37.80	37.80	6	3,457	0.17%
2023/07/27	17	36.88	1.1	37.80	38.20	15.9	3,365	0.47%
2023/07/26	0	36.29	0	0.00	36.15	0	3,277	0.00%
2023/07/24	2	35.85	5	35.65	35.60	-3	3,270	-0.09%
2023/07/21	0.1	36.87	0	0.00	36.60	0.1	3,243	0.00%
2023/07/19	0	0.00	0	37.60	37.00	0	3,239	0.00%
2023/07/18	0	38.68	2	38.88	38.20	-2	3,235	-0.06%
2023/07/14	0	0.00	6	38.85	38.55	-6	3,193	-0.19%
2023/07/13	4	38.68	16	38.54	38.35	-12	3,231	-0.37%
2023/07/12	6	38.58	0	0.00	38.50	6	3,227	0.19%
2023/07/11	1	39.50	2	39.50	39.15	-1	3,190	-0.03%
2023/07/10	15	40.78	14	40.57	40.95	1	3,058	0.03%
2023/07/06	0	0.00	6	39.58	39.45	-6	2,912	-0.21%
2023/07/04	2	39.10	1	39.15	38.85	1	2,846	0.04%
2023/07/03	2	38.55	2	38.55	38.45	0	2,860	0.00%
2023/06/30	2	38.05	0	0.00	38.35	2	2,848	0.07%
2023/06/29	3	38.43	1	38.40	38.30	2	2,825	0.07%
2023/06/28	3	38.63	0	0.00	38.45	3	2,804	0.11%
2023/06/27	10	39.96	16	40.43	38.95	-6	2,766	-0.22%
2023/06/26	1	39.45	11.6	39.25	39.45	-10.6	2,568	-0.41%
2023/06/20	7	38.24	1	38.30	38.25	6	2,489	0.24%
2023/06/19	2	38.70	1.1	39.24	38.70	0.9	2,510	0.04%
2023/06/15	1	39.05	2	38.95	39.20	-1	2,546	-0.04%
2023/06/14	5	38.79	0	0.00	38.80	5	2,531	0.20%
2023/06/13	7	39.53	2	39.68	39.10	5	2,512	0.20%
2023/06/12	0	0.00	2	38.85	38.10	-2	2,290	-0.09%
2023/06/09	2	38.35	0	0.00	38.35	2	2,359	0.08%
2023/06/08	1	38.65	3	38.60	38.55	-2	2,348	-0.09%
2023/06/07	9	39.09	9	38.83	39.25	0	2,324	0.00%
2023/06/06	2	37.70	0	0.00	37.60	2	2,156	0.09%
2023/06/05	0	0.00	4	37.85	37.95	-4	2,165	-0.18%
2023/05/31	0	0.00	3	37.12	37.20	-3	2,133	-0.14%
2023/05/30	2	37.20	0	0.00	37.15	2	2,121	0.09%
2023/05/29	3	37.60	0	0.00	37.40	3	2,132	0.14%
2023/05/26	6	38.09	0	0.00	37.55	6	2,113	0.28%
2023/05/25	14	39.31	0	0.00	38.85	14	2,011	0.70%
2023/05/24	4	38.44	16	39.21	39.55	-12	1,899	-0.63%
2023/05/23	0	0.00	3	38.00	37.85	-3	1,676	-0.18%
2023/05/22	0	0.00	1	37.50	37.60	-1	1,632	-0.06%
2023/05/16	0	0.00	2	36.20	36.00	-2	1,586	-0.13%
2023/05/15	1	35.50	0	0.00	35.90	1	1,587	0.06%
2023/05/12	0	35.70	0	0.00	35.55	0	1,599	0.00%
2023/05/10	2	36.05	0	0.00	36.15	2	1,682	0.12%
2023/05/09	0	0.00	1	36.05	36.00	-1	1,719	-0.06%
2023/05/05	3	37.20	4	37.37	37.10	-1	1,907	-0.05%
2023/05/03	2	36.75	0	0.00	36.50	2	2,083	0.10%
2023/04/28	0	0.00	3	36.32	36.35	-3	2,106	-0.14%
2023/04/27	0	0.00	0	35.55	35.90	0	2,099	0.00%
2023/04/25	0	0.00	1	35.30	34.95	-1	2,091	-0.05%
2023/04/24	0	0.00	2	35.90	35.75	-2	2,071	-0.10%
2023/04/21	5	35.92	15	36.50	35.65	-10	2,072	-0.48%
2023/04/20	3	37.15	3	36.60	36.50	0	2,049	0.00%
2023/04/19	1	37.55	2	37.53	37.10	-1	2,043	-0.05%
2023/04/18	6	38.26	1	38.70	37.75	5	2,022	0.25%
2023/04/17	0	0.00	4	37.93	37.95	-4	1,985	-0.20%
2023/04/14	3	37.30	0	0.00	37.20	3	1,949	0.15%
2023/04/13	0	0.00	1	37.10	36.90	-1	1,930	-0.05%
2023/04/11	1	37.10	0	0.00	37.50	1	1,903	0.05%
2023/04/10	0	0.00	1	37.15	37.10	-1	1,866	-0.05%
2023/04/07	0	0.00	3	36.90	37.30	-3	1,861	-0.16%
2023/04/06	17	37.14	0	0.00	36.75	17	1,842	0.92%
2023/03/31	1	36.45	0	36.46	36.55	1	1,804	0.06%
2023/03/30	0	0.00	0	36.48	36.30	0	1,809	0.00%
2023/03/29	0	36.62	0	0.00	36.35	0	1,817	0.00%
2023/03/28	0	36.76	0	0.00	36.40	0	1,827	0.00%
2023/03/24	0	37.15	1	37.50	37.05	-1	1,822	-0.05%
2023/03/23	0	0.00	1	36.90	36.85	-1	1,803	-0.06%
2023/03/22	2	36.25	0	0.00	36.35	2	1,784	0.11%
2023/03/21	0	0.00	1	37.35	36.75	-1	1,759	-0.06%
2023/03/20	0	0.00	5	36.31	36.55	-5	1,723	-0.29%
2023/03/17	3	35.72	0	0.00	35.30	3	1,717	0.17%
2023/03/16	4	36.70	3	37.05	35.95	1	1,702	0.06%
2023/03/15	0	0.00	1	36.50	36.10	-1	1,682	-0.06%
2023/03/14	3	37.25	6	37.89	36.10	-3	1,768	-0.17%
2023/03/13	1	36.20	2	36.20	36.10	-1	1,747	-0.06%
2023/03/10	1	36.65	0	0.00	36.60	1	1,753	0.06%
2023/03/09	2	37.35	0	0.00	37.20	2	1,778	0.11%
2023/03/08	0	37.35	1	37.55	37.85	-1	1,784	-0.06%
2023/03/07	0	37.70	0	0.00	37.55	0	1,773	0.00%
2023/03/03	0	36.80	1	36.75	36.65	-1	1,787	-0.06%
2023/03/02	0	37.05	0	0.00	36.40	0	1,807	0.00%
2023/02/23	2	37.25	0	0.00	37.05	2	1,914	0.10%
2023/02/21	0	0.00	1	37.70	37.65	-1	1,989	-0.05%
2023/02/20	0	0.00	2	37.73	37.75	-2	2,196	-0.09%
2023/02/17	0	0.00	1	37.10	37.20	-1	2,314	-0.04%
2023/02/15	2	36.70	0	0.00	36.60	2	2,368	0.08%
2023/02/14	0	0.00	5	37.05	37.10	-5	2,351	-0.21%
2023/02/10	2	37.18	0	0.00	37.00	2	2,397	0.08%
2023/02/09	3	37.82	2	37.70	37.60	1	2,389	0.04%
2023/02/08	6	38.13	1	38.70	38.60	5	2,348	0.21%
2023/02/07	2	37.50	0	0.00	37.60	2	2,297	0.09%
2023/02/06	0	0.00	4	38.19	38.35	-4	2,263	-0.18%
2023/02/03	2	38.55	7	38.65	38.95	-5	2,222	-0.23%
2023/02/02	7	36.91	7	37.79	37.60	0	2,048	0.00%
2023/02/01	1	35.50	8	35.45	35.70	-7	1,844	-0.38%
2023/01/31	2	34.50	1	34.10	34.65	1	1,806	0.06%
2023/01/17	1	33.50	0	0.00	33.35	1	1,768	0.06%
2023/01/16	0	0.00	1	33.25	33.30	-1	1,773	-0.06%
2023/01/13	1	33.30	0	0.00	33.20	1	1,776	0.06%
2023/01/12	0	0.00	1	33.80	33.65	-1	1,767	-0.06%
2023/01/11	1	33.50	0	0.00	33.25	1	1,762	0.06%
2023/01/10	1	33.35	0	0.00	33.45	1	1,765	0.06%
2023/01/09	1	33.30	0	0.00	33.45	1	1,767	0.06%
2023/01/06	0	0.00	1	33.20	33.10	-1	1,765	-0.06%
2023/01/05	0	0.00	1	33.25	33.25	-1	1,781	-0.06%
2022/12/30	20	32.05	0	0.00	32.05	20	1,784	1.12%
2022/12/28	1	32.20	1	32.75	32.00	0	1,787	0.00%
2022/12/27	0	0.00	2	32.65	32.55	-2	1,796	-0.11%
2022/12/20	1	32.00	1.3	33.12	31.90	-0.3	1,993	-0.02%
2022/12/19	0	0.00	2	32.90	32.80	-2	2,017	-0.10%
2022/12/16	2	32.73	0	0.00	32.80	2	2,031	0.10%
2022/12/15	2	33.50	0	0.00	33.30	2	2,027	0.10%
2022/12/14	2	33.20	0	0.00	33.10	2	2,032	0.10%
2022/12/13	0	0.00	4.3	33.32	32.90	-4.3	2,045	-0.21%
2022/12/12	0	33.00	0	0.00	33.50	0	2,078	0.00%
2022/12/09	3	33.77	3	34.13	33.75	0	2,199	0.00%
2022/12/08	1	33.10	0	0.00	33.20	1	2,177	0.05%
2022/12/07	4.2	33.75	0	0.00	33.65	4.2	2,169	0.19%
2022/12/06	9.4	35.31	5	35.33	34.45	4.4	2,152	0.20%
2022/12/05	0	0.00	1	34.60	35.25	-1	2,061	-0.05%
2022/12/02	2	34.35	0	0.00	34.30	2	1,998	0.10%
2022/12/01	0	34.35	1	34.30	34.10	-1	1,991	-0.05%
2022/11/28	1	32.80	0	0.00	33.50	1	1,952	0.05%
2022/11/25	0	0.00	9	33.80	33.25	-9	1,943	-0.46%
2022/11/24	5	33.73	25	33.62	33.80	-20	1,934	-1.03%
2022/11/23	39	34.53	5	34.47	34.30	34	1,908	1.78%
2022/11/22	0	0.00	2	32.70	32.90	-2	1,809	-0.11%
2022/11/21	2	33.05	1	33.25	33.45	1	1,798	0.06%
2022/11/18	1	33.80	0	0.00	33.40	1	1,786	0.06%
2022/11/17	2	34.15	4	34.85	34.25	-2	1,754	-0.11%
2022/11/16	12	34.68	8	34.81	35.00	4	1,701	0.24%
2022/11/15	1	32.30	3	33.22	34.45	-2	1,502	-0.13%
2022/11/14	6	31.11	6.3	31.26	31.35	-0.3	1,397	-0.02%
2022/11/11	0	0.00	1	29.80	30.00	-1	1,374	-0.07%
2022/11/10	0	0.00	1	30.30	30.25	-1	1,365	-0.07%
2022/11/09	4	30.45	0	0.00	30.20	4	1,380	0.29%
2022/11/08	1	30.25	1.4	30.19	29.95	-0.4	1,416	-0.03%
2022/11/04	12	28.80	0	0.00	28.85	12	1,402	0.86%
2022/11/02	0	0.00	1	28.60	29.05	-1	1,428	-0.07%
2022/11/01	1	28.30	0	27.85	28.25	1	1,433	0.07%
2022/10/31	1	27.75	0	0.00	27.70	1	1,443	0.07%
2022/10/27	0	27.95	0	0.00	27.90	0	1,516	0.00%
2022/10/25	2	27.75	0	0.00	27.75	2	1,522	0.13%
2022/10/20	1.2	28.66	0	0.00	28.75	1.2	1,533	0.08%
2022/10/18	1	28.90	0	0.00	28.95	1	1,543	0.06%
2022/10/17	1	28.00	1	28.85	28.80	0	1,544	0.00%
2022/10/14	1	29.05	0	0.00	29.05	1	1,550	0.06%
2022/10/03	0	0.00	0.6	29.99	29.90	-0.6	1,646	-0.03%
2022/09/30	1	29.60	0	0.00	29.90	1	1,643	0.06%
2022/09/29	2	29.95	0	0.00	29.60	2	1,643	0.12%
2022/09/28	2	29.78	0	0.00	29.30	2	1,639	0.12%
2022/09/27	3.7	32.71	1	32.40	32.50	2.7	1,522	0.18%
2022/09/26	1	33.85	0	0.00	32.90	1	1,518	0.07%
2022/09/23	1	35.20	0	0.00	35.05	1	1,523	0.07%
2022/09/22	2	35.35	0	0.00	35.50	2	1,530	0.13%
2022/09/19	3	36.70	10	37.35	36.25	-7	1,536	-0.46%
2022/09/16	25	38.24	17.2	38.40	38.05	7.8	1,501	0.52%
2022/09/15	0	0.00	0.1	36.55	36.10	-0.1	1,391	-0.01%
2022/09/14	0.1	36.05	0	0.00	36.20	0.1	1,409	0.01%
2022/09/13	1.2	36.83	0	0.00	36.80	1.2	1,425	0.08%
2022/09/12	0	0.00	0.1	36.90	37.25	-0.1	1,469	-0.01%
2022/09/08	0.1	36.00	0	0.00	36.45	0.1	1,499	0.01%
2022/09/06	1.7	36.77	0	0.00	36.65	1.7	1,524	0.11%
2022/09/05	0	0.00	2	37.10	36.95	-2	1,552	-0.13%
2022/09/02	1	37.60	0	0.00	37.60	1	1,568	0.06%
2022/08/29	3	38.03	3	38.05	38.00	0	1,615	0.00%
2022/08/26	5.1	38.99	0	0.00	38.90	5.1	1,630	0.31%
2022/08/18	0	0.00	3	38.50	38.40	-3	1,800	-0.17%
2022/08/16	1	38.70	0	0.00	38.70	1	1,778	0.06%
2022/08/15	0	0.00	1.2	38.75	39.05	-1.2	1,768	-0.07%
2022/08/10	0	0.00	1	37.25	37.15	-1	1,718	-0.06%
2022/08/09	0	0.00	2	37.48	37.55	-2	1,726	-0.12%
2022/08/08	1	36.25	0	0.00	36.75	1	1,724	0.06%
2022/08/05	1	35.80	0	0.00	35.95	1	1,727	0.06%
2022/08/04	0.2	35.45	0	0.00	35.40	0.2	1,793	0.01%
2022/08/03	5	35.55	0	0.00	35.40	5	1,834	0.27%
2022/07/28	1	37.60	0	0.00	37.40	1	1,935	0.05%
2022/07/22	1	39.10	0	0.00	39.00	1	2,005	0.05%
2022/07/21	0	0.00	3	38.97	39.50	-3	2,058	-0.15%
2022/07/20	1	38.65	0	0.00	38.65	1	2,067	0.05%
2022/07/13	0	0.00	1	37.50	37.55	-1	2,260	-0.04%
2022/07/12	3	35.53	0	0.00	35.35	3	2,249	0.13%
2022/07/06	1	38.45	0	0.00	37.75	1	2,326	0.04%
2022/07/05	1	39.30	0	0.00	39.30	1	2,382	0.04%
2022/07/01	2	40.15	0	0.00	38.50	2	2,441	0.08%
2022/06/27	2	42.25	0	0.00	42.45	2	2,651	0.08%
2022/06/24	0	0.00	1	41.50	41.05	-1	2,711	-0.04%
2022/06/22	1	40.80	1	41.65	40.70	0	2,749	0.00%
2022/06/21	0.1	40.95	0.1	41.60	41.70	0	2,757	0.00%
2022/06/17	1	42.80	1	42.35	42.65	0	2,810	0.00%
2022/06/10	0	0.00	1	45.95	45.90	-1	2,807	-0.04%
2022/06/09	0	0.00	9	45.90	45.80	-9	2,829	-0.32%
2022/06/08	2	46.00	0	0.00	45.90	2	2,836	0.07%
2022/06/06	3	45.70	0	0.00	45.80	3	2,932	0.10%
2022/06/02	2	46.10	0	0.00	45.95	2	3,037	0.07%
2022/06/01	1	47.25	0	0.00	47.00	1	3,099	0.03%
2022/05/31	1	47.45	0	0.00	47.95	1	3,144	0.03%
2022/05/24	0	0.00	2	47.10	46.70	-2	4,378	-0.05%
2022/05/18	0	0.00	1	47.15	47.20	-1	5,367	-0.02%
2022/05/17	0	0.00	5	46.50	46.80	-5	5,381	-0.09%
2022/05/12	4	46.29	0	0.00	45.00	4	5,589	0.07%
2022/05/11	4	47.54	2	47.58	47.35	2	5,564	0.04%
2022/05/10	1	47.00	1	48.30	48.95	0	5,566	0.00%
2022/05/06	0	0.00	2	49.58	49.60	-2	5,743	-0.03%
2022/05/05	0	0.00	3.2	50.27	50.50	-3.2	5,803	-0.05%
2022/05/04	1.1	49.19	0	0.00	49.30	1.1	5,755	0.02%
2022/05/03	2	48.25	0	0.00	48.40	2	5,759	0.04%
2022/04/29	1	49.35	0	0.00	49.00	1	5,825	0.02%
2022/04/28	1	48.85	0.1	49.20	49.00	0.9	5,840	0.02%
2022/04/27	1.1	48.12	1	47.85	48.40	0.1	5,824	0.00%
2022/04/26	1	49.40	3	49.13	49.30	-2	5,785	-0.03%
2022/04/25	3.2	49.50	2	49.08	49.30	1.2	5,812	0.02%
2022/04/22	2	50.45	4.4	51.18	51.00	-2.4	5,753	-0.04%
2022/04/21	2	50.05	2	51.00	50.20	0	5,684	0.00%
2022/04/20	1	49.95	2	49.95	49.90	-1	5,655	-0.02%
2022/04/19	1	49.90	0	0.00	49.90	1	5,658	0.02%
2022/04/18	1	49.60	0	0.00	49.70	1	5,681	0.02%
2022/04/14	0	0.00	1	51.30	51.60	-1	5,704	-0.02%
2022/04/13	0	0.00	13	50.20	50.00	-13	5,700	-0.23%
2022/04/12	2	49.50	0	0.00	49.50	2	5,785	0.04%
2022/04/11	0.2	50.00	1	50.90	50.50	-0.8	5,866	-0.01%
2022/04/08	0	0.00	1	49.90	49.95	-1	5,853	-0.02%
2022/04/07	3	50.00	5	50.36	49.45	-2	6,111	-0.03%
2022/04/06	0	0.00	0	51.39	51.70	0	6,120	0.00%
2022/04/01	3	51.07	3	51.13	51.50	0	6,117	0.00%
2022/03/30	15	52.39	5	52.34	51.50	10	6,164	0.16%
2022/03/29	0	0.00	3	51.50	51.60	-3	6,011	-0.05%
2022/03/28	1	49.95	2	50.00	50.40	-1	5,977	-0.02%
2022/03/25	2	50.65	0	0.00	50.50	2	6,080	0.03%
2022/03/24	2.2	50.41	0	0.00	50.20	2.2	6,071	0.04%
2022/03/23	1	50.80	5	51.00	50.60	-4	6,072	-0.07%
2022/03/22	0	0.00	5	50.74	50.40	-5	6,054	-0.08%
2022/03/18	0	0.00	0	49.50	48.95	0	6,044	0.00%
2022/03/16	4	48.26	10	48.20	48.40	-6	6,235	-0.10%
2022/03/15	1	48.50	10	48.35	48.20	-9	6,273	-0.14%
2022/03/14	0	0.00	3	50.17	49.65	-3	6,264	-0.05%
2022/03/11	2	50.30	0	0.00	50.10	2	6,312	0.03%
2022/03/10	0	0.00	1	50.80	50.80	-1	6,351	-0.02%
2022/03/09	0	48.57	0	49.59	49.25	0	6,374	0.00%
2022/03/08	2	47.50	0	0.00	47.65	2	6,453	0.03%
2022/03/07	4	50.32	0	0.00	49.80	4	6,689	0.06%
2022/03/04	13	51.81	1	51.50	51.30	12	6,628	0.18%
2022/03/03	2	51.20	0	0.00	51.00	2	6,647	0.03%
2022/03/02	0	51.40	70	51.08	51.10	-70	6,808	-1.03%
2022/03/01	4	51.10	3	51.00	51.20	1	6,827	0.01%
2022/02/25	8	52.11	6	52.05	51.80	2	6,866	0.03%
2022/02/24	67	53.77	36	53.64	50.90	31	6,926	0.45%
2022/02/23	26.3	53.16	13	53.07	52.90	13.3	6,216	0.21%
2022/02/22	4	52.53	3.1	53.20	53.40	0.9	6,018	0.01%
2022/02/21	24	52.80	18	52.40	53.00	6	6,049	0.10%
2022/02/18	2	50.65	6	51.32	50.70	-4	5,974	-0.07%
2022/02/17	0	0.00	2	51.00	50.60	-2	6,209	-0.03%
2022/02/16	3	50.80	4	51.95	50.90	-1	6,871	-0.01%
2022/02/14	1	51.50	6	52.07	50.90	-5	7,280	-0.07%
2022/02/11	3	51.77	0	0.00	51.90	3	7,317	0.04%
2022/02/10	0	0.00	2	51.55	51.70	-2	7,522	-0.03%
2022/02/09	3	51.80	14	51.44	51.80	-11	8,019	-0.14%
2022/02/08	0	0.00	5	50.48	50.30	-5	8,222	-0.06%
2022/02/07	51	48.33	13	49.00	49.70	38	8,282	0.46%
2022/01/26	0	0.00	1	47.05	46.90	-1	8,426	-0.01%
2022/01/25	2	47.03	0	0.00	46.85	2	9,026	0.02%
2022/01/24	9	47.11	2	47.08	46.95	7	9,842	0.07%
2022/01/21	1	48.80	0	0.00	48.80	1	9,837	0.01%
2022/01/20	2	49.73	5	49.60	49.60	-3	9,886	-0.03%
2022/01/19	0.2	49.95	27.6	49.66	49.55	-27.4	9,938	-0.28%
2022/01/18	0	0.00	2	50.20	49.90	-2	10,025	-0.02%
2022/01/17	3	49.17	0	0.00	49.20	3	10,129	0.03%
2022/01/14	2	49.20	3	49.12	49.10	-1	10,226	-0.01%
2022/01/13	0.6	49.60	0	0.00	49.45	0.6	10,366	0.01%
2022/01/11	0	0.00	1	49.75	49.40	-1	10,661	-0.01%
2022/01/10	3	49.45	4	49.60	49.70	-1	10,782	-0.01%
2022/01/07	2	49.25	2	50.10	49.20	0	10,856	0.00%
2022/01/06	14	50.28	0	0.00	50.30	14	10,853	0.13%
2022/01/05	1	51.00	1	51.20	50.90	0	10,922	0.00%
2022/01/04	2	51.50	37	51.39	51.40	-35	11,045	-0.32%
2022/01/03	4	50.35	0	0.00	50.20	4	11,158	0.04%
2021/12/30	13	51.60	26	51.22	51.10	-13	11,530	-0.11%
2021/12/29	10.5	50.18	14	49.89	50.20	-3.6	11,667	-0.03%
2021/12/28	26	49.55	0	0.00	49.40	26	11,758	0.22%
2021/12/27	1	50.50	12	49.80	49.90	-11	12,157	-0.09%
2021/12/24	11	50.04	1	49.50	49.40	10	12,265	0.08%
2021/12/23	2.1	49.95	1	49.95	49.85	1.1	12,426	0.01%
2021/12/22	3	49.58	3	49.80	49.55	0	12,547	0.00%
2021/12/21	0	0.00	2	49.88	50.20	-2	12,615	-0.02%
2021/12/20	4	48.84	1	48.95	49.10	3	12,605	0.02%
2021/12/17	1	48.30	19	48.41	48.30	-18	12,742	-0.14%
2021/12/15	4	48.74	19	48.88	48.70	-15	13,218	-0.11%
2021/12/14	4	48.56	1	48.50	48.70	3	13,938	0.02%
2021/12/13	3	48.87	12	48.94	49.60	-9	14,296	-0.06%
2021/12/10	21	49.55	10	49.30	49.00	11	14,595	0.08%
2021/12/09	12	50.70	15	50.70	50.30	-3	14,855	-0.02%
2021/12/08	2	50.05	0	0.00	50.00	2	14,945	0.01%
2021/12/07	0.2	50.53	0.2	50.70	50.00	0	14,954	0.00%
2021/12/06	10	50.50	3	50.30	50.60	7	14,946	0.05%
2021/12/03	3	49.90	13	50.50	50.00	-10	14,982	-0.07%
2021/12/02	5	49.90	1	50.00	49.75	4	15,039	0.03%
2021/12/01	22.5	51.24	10	51.09	50.80	12.5	15,171	0.08%
2021/11/30	5	49.12	1	49.70	49.05	4	14,883	0.03%
2021/11/29	4	48.46	20	48.61	48.50	-16	14,972	-0.11%
2021/11/26	7	49.41	3	49.35	49.10	4	14,967	0.03%
2021/11/25	7	50.89	1	51.30	50.60	6	14,927	0.04%
2021/11/24	14	50.58	2	50.75	50.80	12	14,935	0.08%
2021/11/23	33	51.91	11	51.70	51.40	22	15,077	0.15%
2021/11/22	12	53.90	16	53.70	53.80	-4	14,934	-0.03%
2021/11/19	16	53.60	0	0.00	53.50	16	14,833	0.11%
2021/11/18	27	54.34	38	54.53	52.90	-11	14,815	-0.07%
2021/11/17	18	56.54	23	56.30	56.20	-5	14,505	-0.03%
2021/11/16	37	55.98	40	56.66	55.70	-3	14,332	-0.02%
2021/11/15	31	57.01	53	57.15	56.70	-22	14,092	-0.16%
2021/11/12	17	54.05	41	53.92	54.10	-24	13,465	-0.18%
2021/11/11	1	53.40	8	53.15	53.00	-7	13,244	-0.05%
2021/11/10	3	51.33	3	51.63	52.30	0	13,098	0.00%
2021/11/09	10	50.53	13	50.58	51.40	-3	12,967	-0.02%
2021/11/08	20	52.35	10	52.00	51.00	10	12,736	0.08%
2021/11/05	16	54.29	12	54.48	54.70	4	12,220	0.03%
2021/11/04	11	53.04	9.1	52.99	53.00	1.9	11,885	0.02%
2021/11/03	13	53.14	17	53.41	52.70	-4	11,861	-0.03%
2021/11/02	35	53.81	8	53.09	52.80	27	11,705	0.23%
2021/11/01	11	53.55	38.4	52.62	55.00	-27.4	11,120	-0.25%
2021/10/29	11	49.88	10	50.31	50.00	1	10,330	0.01%
2021/10/28	15	50.14	8	50.58	50.10	7	10,288	0.07%
2021/10/27	1	50.40	9	50.40	50.60	-8	10,257	-0.08%
2021/10/26	20	50.68	6	51.20	50.40	14	10,279	0.14%
2021/10/25	27	51.06	20	50.90	51.00	7	10,236	0.07%
2021/10/22	11.1	51.27	21	51.70	52.10	-9.9	10,328	-0.10%
2021/10/21	13	52.02	5	52.00	51.20	8	10,454	0.08%
2021/10/20	11	52.65	21	52.31	52.50	-10	10,387	-0.10%
2021/10/19	26	51.48	3.1	51.73	51.70	23	10,324	0.22%
2021/10/18	3	51.43	21	50.45	51.40	-18	10,469	-0.17%
2021/10/15	10	50.09	0	0.00	49.95	10	10,771	0.09%
2021/10/14	10	49.45	22.2	49.83	49.40	-12.2	11,074	-0.11%
2021/10/13	12	49.53	11	50.10	49.20	1	11,804	0.01%
2021/10/12	20.9	49.96	21	50.20	49.85	-0.1	12,045	0.00%
2021/10/08	35	51.84	21.1	52.34	51.60	13.9	12,565	0.11%
2021/10/07	25.1	52.17	20	52.33	52.70	5.1	13,491	0.04%
2021/10/06	34.1	51.72	52	51.62	52.20	-18	13,794	-0.13%
2021/10/05	12	49.82	10.1	49.81	51.30	2	13,520	0.01%
2021/10/04	23	50.68	29	51.14	49.90	-6	13,468	-0.04%
2021/10/01	14	50.51	16	51.10	50.00	-2	13,222	-0.02%
2021/09/30	17	50.26	37.4	50.48	51.20	-20.4	13,329	-0.15%
2021/09/29	5	49.74	0	0.00	49.00	5	13,692	0.04%
2021/09/28	11	50.83	11.1	50.68	50.50	-0.1	14,339	0.00%
2021/09/27	5.1	50.50	7	50.53	51.10	-2	14,280	-0.01%
2021/09/24	3	50.67	10	50.83	51.00	-7	14,231	-0.05%
2021/09/23	17	50.69	16	50.78	50.30	1	14,114	0.01%
2021/09/22	7.2	50.05	16.1	49.92	49.90	-8.9	13,911	-0.06%
2021/09/17	45.1	52.64	45	52.78	51.50	0.1	13,682	0.00%
2021/09/16	54	51.72	43.6	51.81	51.90	10.4	13,032	0.08%
2021/09/15	9.1	50.76	11	50.72	51.00	-1.9	12,655	-0.02%
2021/09/14	11.6	50.27	34	51.06	51.80	-22.4	12,311	-0.18%
2021/09/13	4	49.23	9	49.87	49.80	-5	11,977	-0.04%
2021/09/10	3	49.02	2	49.00	49.20	1	11,946	0.01%
2021/09/09	6	46.00	10	47.56	48.90	-4	12,059	-0.03%
2021/09/08	2	48.20	4	47.90	47.30	-2	12,285	-0.02%
2021/09/07	1	49.15	2	49.05	49.15	-1	12,480	-0.01%
2021/09/06	6	50.43	5	49.94	49.50	1	12,502	0.01%
2021/09/03	0	0.00	5	49.06	48.65	-5	12,276	-0.04%
2021/09/02	18	49.73	15	49.87	48.60	3	12,248	0.02%
2021/09/01	15	49.77	3	49.78	49.90	12	12,108	0.10%
2021/08/31	11	49.12	31	48.74	49.80	-20	12,062	-0.17%
2021/08/30	0	0.00	6	48.80	48.60	-6	11,971	-0.05%
2021/08/27	36	48.44	25	48.17	48.45	11	11,968	0.09%
2021/08/26	12	47.24	13	47.60	47.55	-1	11,751	-0.01%
2021/08/25	14	47.64	10	47.70	47.95	4	11,751	0.03%
2021/08/24	1	48.10	3	47.65	47.05	-2	11,737	-0.02%
2021/08/23	3	46.23	5	46.55	46.50	-2	11,790	-0.02%
2021/08/19	1	45.85	1	45.85	45.65	0	11,855	0.00%
2021/08/18	1	44.50	12	44.48	45.70	-11	11,853	-0.09%
2021/08/17	2	45.15	0	0.00	44.95	2	11,930	0.02%
2021/08/16	0	0.00	4	44.69	44.80	-4	11,933	-0.03%
2021/08/13	11	45.82	1	45.90	45.40	10	11,922	0.08%
2021/08/11	2	46.00	0	0.00	46.10	2	12,070	0.02%
2021/08/10	3	46.57	0	0.00	46.35	3	12,156	0.02%
2021/08/09	2	46.35	0	0.00	46.25	2	12,326	0.02%
2021/08/06	3	48.00	3	48.60	48.00	0	12,349	0.00%
2021/08/05	0	0.00	2	48.00	47.90	-2	12,478	-0.02%
2021/08/04	1	48.00	1	47.85	47.80	0	12,774	0.00%
2021/08/03	1	47.90	0	0.00	47.85	1	12,936	0.01%
2021/08/02	5	47.00	7	47.23	47.90	-2	12,989	-0.02%
2021/07/30	1	46.95	4	47.90	47.00	-3	13,079	-0.02%
2021/07/29	9	47.37	1	46.70	47.65	8	13,135	0.06%
2021/07/28	7	47.57	0	0.00	47.00	7	13,279	0.05%
2021/07/27	7	49.29	7	48.99	48.60	0	13,399	0.00%
2021/07/26	3	51.20	0	0.00	51.00	3	13,505	0.02%
2021/07/23	3	51.03	16	50.83	51.20	-13	13,593	-0.10%
2021/07/22	20	50.27	2	51.00	50.30	18	13,704	0.13%
2021/07/21	18	52.60	27	52.38	50.70	-9	13,843	-0.07%
2021/07/20	17	52.25	27.3	52.78	52.50	-10.3	14,556	-0.07%
2021/07/19	20	52.41	36	53.11	52.40	-16	14,458	-0.11%
2021/07/16	31	50.45	47	50.54	50.50	-16	13,970	-0.11%
2021/07/15	48	52.13	52.1	52.43	51.80	-4.1	13,812	-0.03%
2021/07/14	55	50.90	63	51.64	52.10	-8	13,442	-0.06%
2021/07/13	39	48.42	33	48.65	49.10	6	12,527	0.05%
2021/07/12	3	45.88	2	46.20	46.30	1	12,177	0.01%
2021/07/09	17	45.05	0	0.00	45.15	17	12,446	0.14%
2021/07/08	5	45.50	7	45.79	45.50	-2	13,047	-0.02%
2021/07/07	18	46.20	1	46.95	46.00	17	13,378	0.13%
2021/07/06	44	47.85	5	47.50	47.20	39	14,115	0.28%
2021/07/05	3	49.27	30	49.64	50.30	-27	14,311	-0.19%
2021/07/02	0	0.00	0.1	45.65	45.80	-0.1	15,458	0.00%
2021/07/01	4	46.55	0	0.00	45.35	4	17,436	0.02%
2021/06/30	2	45.98	3	46.27	46.45	-1	18,379	-0.01%
2021/06/29	2	46.28	3	46.10	45.90	-1	18,480	-0.01%
2021/06/28	3	45.80	6	46.08	45.95	-3	18,515	-0.02%
2021/06/25	6	46.58	5	46.55	46.15	1	18,577	0.01%
2021/06/24	1	45.35	0.2	45.50	45.50	0.8	18,572	0.00%
2021/06/23	3	45.30	10	45.20	45.30	-7	18,610	-0.04%
2021/06/22	2	45.08	2	44.88	44.60	0	18,669	0.00%
2021/06/21	4	45.34	0	0.00	44.90	4	18,667	0.02%
2021/06/18	15	46.90	1	47.50	46.50	14	18,622	0.08%
2021/06/17	9	47.75	8	47.84	48.10	1	18,526	0.01%
2021/06/16	7	46.94	2	46.55	47.45	5	18,320	0.03%
2021/06/15	5	46.40	1	46.90	46.90	4	18,204	0.02%
2021/06/11	7	45.44	0	0.00	45.25	7	18,107	0.04%
2021/06/10	0	0.00	4	45.19	45.25	-4	18,112	-0.02%
2021/06/09	3	45.00	0	0.00	45.00	3	18,119	0.02%
2021/06/07	3	45.22	12	45.31	45.85	-9	18,242	-0.05%
2021/06/04	6	45.85	0	0.00	45.50	6	18,284	0.03%
2021/06/03	1	46.85	5	46.90	46.80	-4	18,230	-0.02%
2021/06/02	4	47.71	1	47.25	47.30	3	18,235	0.02%
2021/06/01	1	48.00	16	47.63	48.20	-15	18,217	-0.08%
2021/05/31	21	47.76	6	48.13	47.65	15	18,211	0.08%
2021/05/28	8	46.44	10	46.20	46.00	-2	18,116	-0.01%
2021/05/27	1	44.75	0	0.00	45.30	1	18,180	0.01%
2021/05/26	4	45.05	1	44.90	45.35	3	18,237	0.02%
2021/05/25	8	45.71	7	45.75	45.45	1	18,257	0.01%
2021/05/24	3	44.08	6	44.49	44.15	-3	18,254	-0.02%
2021/05/21	13	43.75	2	43.90	44.10	11	18,342	0.06%
2021/05/20	15	43.10	0	0.00	42.95	15	18,656	0.08%
2021/05/19	7	43.96	8	44.19	44.40	-1	18,664	-0.01%
2021/05/18	1	41.00	19	42.59	43.20	-18	18,690	-0.10%
2021/05/17	0	0.00	5	39.30	39.30	-5	18,737	-0.03%
2021/05/14	10	44.54	6	44.43	43.40	4	18,621	0.02%
2021/05/13	6	42.03	4	42.98	44.00	2	18,559	0.01%
2021/05/12	4	46.18	7	44.94	43.75	-3	18,474	-0.02%
2021/05/11	9	48.89	5	48.54	47.90	4	18,350	0.02%
2021/05/10	0	0.00	10	52.00	50.90	-10	18,357	-0.05%
2021/05/07	4	50.43	18	51.84	52.00	-14	18,398	-0.08%
2021/05/06	15	50.55	7	50.13	49.65	8	18,442	0.04%
2021/05/05	4	51.20	7	51.23	50.40	-3	18,373	-0.02%
2021/05/04	20	50.60	30.4	49.23	49.95	-10.4	18,316	-0.06%
2021/05/03	48.5	54.01	7	52.96	51.80	41.5	18,112	0.23%
2021/04/29	7	56.70	11	56.35	56.20	-4	17,895	-0.02%
2021/04/28	22	57.31	10	57.28	57.00	12	17,969	0.07%
2021/04/27	22	58.02	4	58.40	57.20	18	17,973	0.10%
2021/04/26	34	58.86	87.7	59.41	57.90	-53.7	17,932	-0.30%
2021/04/23	31	54.86	50	54.64	55.80	-19	17,023	-0.11%
2021/04/22	14.3	54.22	7	54.20	53.00	7.3	17,246	0.04%
2021/04/21	18	55.68	9	55.47	55.30	9	17,374	0.05%
2021/04/20	28	57.38	8	57.35	56.40	20	17,962	0.11%
2021/04/19	9	56.04	22	56.30	56.50	-13	17,822	-0.07%
2021/04/16	57	57.91	16	57.74	56.80	41	17,894	0.23%
2021/04/15	35	57.47	22	57.49	58.30	13	18,926	0.07%
2021/04/14	30	54.92	37	56.16	56.20	-7	19,774	-0.04%
2021/04/13	34.1	57.91	29	58.26	56.00	5.1	19,127	0.03%
2021/04/12	73	59.28	85.4	58.95	58.90	-12.4	18,691	-0.07%
2021/04/09	41	57.60	39	57.39	57.30	2	17,768	0.01%
2021/04/08	125	58.72	106.7	58.64	58.50	18.3	17,049	0.11%	大買/大賣/
2021/04/07	104	54.20	121	54.73	55.70	-17	15,209	-0.11%	大買/大賣/
2021/04/06	24	48.89	47.4	49.03	50.70	-23.4	13,272	-0.18%
2021/04/01	7.3	45.60	24.2	45.77	46.10	-16.9	12,306	-0.14%
2021/03/31	8	45.81	6	45.95	45.30	2	12,198	0.02%
2021/03/30	10	46.12	7	46.09	45.80	3	12,179	0.02%
2021/03/29	5	45.73	2	45.73	45.75	3	12,107	0.02%
2021/03/26	0	0.00	14	45.23	45.55	-14	12,100	-0.12%
2021/03/25	17	44.50	2	44.18	44.20	15	12,107	0.12%
2021/03/24	5	45.28	0	0.00	45.05	5	12,108	0.04%
2021/03/23	6.7	45.61	19	45.76	45.65	-12.3	12,143	-0.10%
2021/03/22	1	45.80	2	45.95	45.80	-1	12,126	-0.01%
2021/03/19	9	46.08	3	46.10	45.95	6	12,181	0.05%
2021/03/18	7	46.98	21	47.28	46.80	-14	12,178	-0.12%
2021/03/17	2	46.50	6.3	46.30	46.30	-4.3	12,148	-0.04%
2021/03/16	12	45.75	3	46.17	45.75	9	12,224	0.07%
2021/03/15	4	46.10	0	0.00	46.05	4	12,296	0.03%
2021/03/12	2	45.80	17	45.94	45.80	-15	12,346	-0.12%
2021/03/11	7	46.24	16.4	46.61	46.30	-9.4	12,673	-0.07%
2021/03/10	0	0.00	18	46.73	47.00	-18	12,736	-0.14%
2021/03/09	4	45.69	5	45.74	45.75	-1	12,712	-0.01%
2021/03/05	1	45.70	3	45.60	45.70	-2	13,134	-0.02%
2021/03/04	7	46.21	5	47.30	46.15	2	13,551	0.01%
2021/03/03	5	46.30	15	46.85	47.10	-10	13,606	-0.07%
2021/03/02	16	47.66	11	47.54	46.85	5	13,607	0.04%
2021/02/26	0	0.00	3	47.92	48.40	-3	13,529	-0.02%
2021/02/25	2	47.40	0	47.40	47.70	2	13,563	0.01%
2021/02/24	2	47.03	5	47.32	46.80	-3	13,587	-0.02%
2021/02/23	9	47.84	14	48.22	47.90	-5	13,656	-0.04%
2021/02/22	26	47.78	46.1	47.81	48.60	-20.1	13,745	-0.15%
2021/02/19	5	45.48	2	45.35	45.70	3	14,229	0.02%
2021/02/18	18	46.03	7	46.03	46.00	11	14,850	0.07%
2021/02/17	10.6	44.73	7.7	44.84	45.30	2.9	14,789	0.02%
2021/02/05	1	41.90	7	42.36	42.90	-6	14,707	-0.04%
2021/02/04	2.3	42.65	2	42.40	42.50	0.3	14,995	0.00%
2021/02/03	6.1	42.60	2.1	42.53	42.40	4	15,043	0.03%
2021/02/02	2	43.18	4	43.22	43.20	-2	15,072	-0.01%
2021/02/01	2	42.05	14	42.34	43.40	-12	15,060	-0.08%
2021/01/29	0	0.00	3	44.70	43.90	-3	14,927	-0.02%
2021/01/28	15	45.23	7	44.95	45.00	8	14,845	0.05%
2021/01/27	4	47.28	0	0.00	46.85	4	14,729	0.03%
2021/01/26	11	47.21	7	47.39	47.15	4	14,693	0.03%
2021/01/25	11	47.93	11	48.01	48.35	0	14,641	0.00%
2021/01/22	6	48.17	24	48.16	48.75	-18	14,545	-0.12%
2021/01/21	5.1	48.15	7	48.58	47.80	-1.9	14,489	-0.01%
2021/01/20	28.1	48.75	14	48.58	47.75	14.1	14,271	0.10%
2021/01/19	19.1	49.62	9	50.14	50.00	10.1	14,077	0.07%
2021/01/18	15	48.40	10	49.32	49.55	5	13,862	0.04%
2021/01/15	40	50.11	44.5	50.95	49.15	-4.5	13,762	-0.03%
2021/01/14	9	50.35	16	50.34	50.10	-7	13,352	-0.05%
2021/01/13	16	49.18	86	49.35	50.40	-70	13,297	-0.53%
2021/01/12	25	46.68	12	48.05	46.25	13	12,807	0.10%
2021/01/11	8	48.09	14	48.78	48.65	-6	12,709	-0.05%
2021/01/08	68	49.54	53	49.22	48.10	15	12,518	0.12%
2021/01/07	59	47.31	265	47.41	48.75	-206	11,205	-1.84%	大賣/鉅額交易
2021/01/06	1	43.85	2	43.90	44.35	-1	10,130	-0.01%
2021/01/05	2	44.80	0	0.00	44.90	2	10,164	0.02%
2021/01/04	3	44.90	8	44.36	45.20	-5	10,236	-0.05%
2020/12/31	3	43.72	2	43.55	43.50	1	10,418	0.01%
2020/12/30	22	43.48	10	43.33	43.50	12	10,447	0.11%
2020/12/29	7	44.54	0	0.00	44.35	7	10,435	0.07%
2020/12/28	3	44.55	3	44.75	44.50	0	10,393	0.00%
2020/12/25	2	45.40	0	0.00	44.85	2	10,409	0.02%
2020/12/22	11	44.72	0	0.00	43.75	11	10,695	0.10%
2020/12/21	2	44.55	5	44.88	44.90	-3	10,840	-0.03%
2020/12/18	2	44.40	6	43.92	44.45	-4	10,865	-0.04%
2020/12/17	9	43.72	2	43.25	43.40	7	10,947	0.06%
2020/12/16	0	0.00	3	44.50	44.20	-3	11,040	-0.03%
2020/12/15	23	43.60	6	43.68	43.55	17	11,443	0.15%
2020/12/14	7	44.96	0	0.00	44.90	7	11,588	0.06%
2020/12/11	13	44.95	13	45.00	45.60	0	12,774	0.00%
2020/12/10	31.3	45.83	2	45.85	45.80	29.3	12,929	0.23%
2020/12/09	4	46.84	0	0.00	46.90	4	13,201	0.03%
2020/12/08	6	46.93	12	47.25	46.80	-6	13,662	-0.04%
2020/12/07	21	47.41	20.3	48.72	47.50	0.7	14,401	0.00%
2020/12/04	10.3	47.41	16.6	47.66	47.60	-6.3	14,226	-0.04%
2020/12/03	4	46.66	5	46.67	46.60	-1	14,821	-0.01%
2020/12/02	113	47.01	2	47.25	47.00	111	14,954	0.74%	大買/鉅額交易
2020/12/01	32	47.85	19	48.61	47.90	13	14,996	0.09%
2020/11/30	10	47.43	24	47.79	47.50	-14	14,698	-0.10%
2020/11/27	58	46.05	10	46.03	46.60	48	14,331	0.33%
2020/11/26	5	45.84	1	45.55	45.95	4	14,300	0.03%
2020/11/25	1	45.40	14	45.22	45.35	-13	14,366	-0.09%
2020/11/24	15.1	45.10	8	45.65	45.05	7.1	14,527	0.05%
2020/11/20	6	46.36	17	46.44	45.90	-11	15,209	-0.07%
2020/11/19	12	47.09	29	46.85	46.80	-17	15,140	-0.11%
2020/11/18	53.5	47.22	34	48.08	46.55	19.5	15,155	0.13%
2020/11/17	25	46.87	55	47.03	47.25	-30	14,488	-0.21%
2020/11/16	36	45.11	6	45.19	44.90	30	14,093	0.21%
2020/11/13	5	44.93	2	45.08	45.15	3	14,087	0.02%
2020/11/12	15	46.14	10	45.89	45.65	5	14,095	0.04%
2020/11/11	2	44.93	2	45.08	45.20	0	13,869	0.00%
2020/11/10	9	45.00	4	44.90	44.20	5	13,909	0.04%
2020/11/09	2	45.18	9	45.22	44.70	-7	13,870	-0.05%
2020/11/06	1	44.05	4	44.03	43.70	-3	13,774	-0.02%
2020/11/05	3	43.23	1	43.60	43.60	2	13,815	0.01%
2020/11/04	0	0.00	1	43.50	44.00	-1	13,900	-0.01%
2020/11/03	1	42.85	27	42.76	42.75	-26	14,007	-0.19%
2020/11/02	5	42.00	1	43.00	42.35	4	14,218	0.03%
2020/10/30	9	42.92	5	43.05	42.75	4	14,296	0.03%
2020/10/29	1	42.80	8	43.33	43.80	-7	14,494	-0.05%
2020/10/28	0	0.00	5	44.65	44.15	-5	14,865	-0.03%
2020/10/27	22	44.62	10	44.70	44.40	12	14,978	0.08%
2020/10/26	17	45.21	0	0.00	45.10	17	15,208	0.11%
2020/10/23	11	45.72	9	45.68	45.60	2	15,461	0.01%
2020/10/22	10	45.27	13	45.20	45.20	-3	15,881	-0.02%
2020/10/21	30	45.63	32	46.43	45.25	-2	16,590	-0.01%
2020/10/20	12	45.25	34	45.43	45.00	-22	16,924	-0.13%
2020/10/19	1	44.95	3	44.93	45.00	-2	17,990	-0.01%
2020/10/16	1	43.50	0	0.00	43.20	1	18,492	0.01%
2020/10/15	16	44.88	0	0.00	44.60	16	18,748	0.09%
2020/10/14	5	45.01	6	44.99	45.20	-1	19,042	-0.01%
2020/10/13	0	0.00	2	44.03	44.10	-2	19,334	-0.01%
2020/10/12	4	44.85	13	44.63	44.20	-9	19,647	-0.05%
2020/10/08	6	44.89	38	44.56	44.40	-32	20,085	-0.16%
2020/10/07	1	42.90	13	43.17	43.30	-12	20,792	-0.06%
2020/10/06	0	0.00	7	43.11	43.05	-7	21,645	-0.03%
2020/10/05	0	0.00	1	42.20	42.15	-1	22,185	0.00%
2020/09/30	3	41.95	6	41.88	42.45	-3	22,652	-0.01%
2020/09/29	1	42.45	11	42.13	41.90	-10	23,236	-0.04%
2020/09/28	7	41.61	1	42.00	42.15	6	24,542	0.02%
2020/09/25	20	42.03	10	42.51	41.10	10	25,757	0.04%
2020/09/24	26	42.13	2	42.15	41.50	24	26,543	0.09%
2020/09/23	7	43.93	18	43.89	43.60	-11	27,294	-0.04%
2020/09/22	26	44.04	9	44.49	44.05	17	28,013	0.06%
2020/09/21	30	45.99	17	45.74	45.05	13	28,112	0.05%
2020/09/18	10	45.56	11	45.76	45.60	-1	28,313	0.00%
2020/09/17	23	45.05	6	45.03	44.85	17	28,397	0.06%
2020/09/16	96	46.98	69	46.43	44.80	27	28,682	0.09%
2020/09/15	11	45.32	13	45.47	45.60	-2	27,687	-0.01%
2020/09/14	12	44.69	30	44.86	45.35	-18	27,735	-0.06%
2020/09/11	30	44.60	8	44.22	43.55	22	27,740	0.08%
2020/09/10	19	44.85	29	44.88	45.20	-10	27,334	-0.04%
2020/09/09	5	42.31	21	42.45	43.10	-16	26,727	-0.06%
2020/09/08	36	42.85	26	43.41	42.00	10	26,769	0.04%
2020/09/07	5	41.50	8	42.01	41.10	-3	26,467	-0.01%
2020/09/04	0	0.00	1	40.90	40.70	-1	26,733	0.00%
2020/09/03	1	40.80	2	40.68	40.00	-1	26,980	0.00%
2020/09/02	25	41.30	1	40.70	40.70	24	27,512	0.09%
2020/09/01	0	0.00	5	40.98	41.45	-5	27,554	-0.02%
2020/08/31	11	41.41	2	41.05	40.90	9	28,092	0.03%
2020/08/28	14	42.10	11	41.85	41.95	3	28,500	0.01%
2020/08/27	27	43.56	28	42.80	43.00	-1	28,745	0.00%
2020/08/26	3	40.55	0	0.00	40.55	3	28,009	0.01%
2020/08/25	17	40.37	10	40.45	40.55	7	27,928	0.03%
2020/08/24	8.3	40.36	13	40.53	40.95	-4.7	27,802	-0.02%
2020/08/21	7.2	38.18	25	37.85	38.60	-17.9	27,556	-0.06%
2020/08/20	38	36.57	10	36.00	36.00	28	27,360	0.10%
2020/08/19	0.3	39.80	1	40.15	39.80	-0.7	27,072	0.00%
2020/08/18	0	0.00	13	40.96	40.65	-13	26,969	-0.05%
2020/08/17	8	41.29	2	41.50	41.60	6	26,855	0.02%
2020/08/14	6.3	39.86	11	39.97	40.00	-4.8	26,705	-0.02%
2020/08/13	9	40.96	3	41.15	40.80	6	26,553	0.02%
2020/08/12	4	41.78	4	41.88	41.70	0	26,458	0.00%
2020/08/11	7	43.07	6	42.29	42.35	1	26,375	0.00%
2020/08/10	12	45.09	14	44.04	43.80	-2	26,238	-0.01%
2020/08/07	9	44.26	20	44.31	44.10	-11	26,110	-0.04%
2020/08/06	20	43.99	8	43.93	43.30	12	25,941	0.05%
2020/08/05	3	45.30	17	45.01	44.90	-14	25,721	-0.05%
2020/08/04	1	45.50	5	46.36	45.50	-4	25,608	-0.02%
2020/08/03	7	44.64	20	45.00	45.00	-13	25,360	-0.05%
2020/07/31	6	43.02	3	42.95	43.50	3	24,925	0.01%
2020/07/30	14	42.99	16	43.16	42.85	-2	24,777	-0.01%
2020/07/29	10	42.39	11	42.05	42.05	-1	24,471	0.00%
2020/07/28	29	42.34	10	42.50	42.45	19	24,103	0.08%
2020/07/27	24	42.63	17	43.41	41.30	7	23,559	0.03%
2020/07/24	23	46.40	20	46.57	45.25	3	22,739	0.01%
2020/07/23	107	47.87	49	47.02	46.40	58	22,027	0.26%	大買/
2020/07/22	14	48.77	48	49.84	48.90	-34	20,659	-0.16%
2020/07/21	20	47.33	5	46.71	46.50	15	20,015	0.07%
2020/07/20	20	47.24	25	45.93	46.00	-5	19,641	-0.03%
2020/07/17	27	48.92	21	48.69	47.95	6	19,257	0.03%
2020/07/16	15	48.87	11	48.88	49.90	4	18,808	0.02%
2020/07/15	21	50.06	4	50.06	48.00	17	18,398	0.09%
2020/07/14	44	50.93	34	51.24	49.55	10	17,841	0.06%
2020/07/13	39	49.41	34	50.14	51.70	5	16,851	0.03%
2020/07/10	37	46.78	24	47.10	47.00	13	15,959	0.08%
2020/07/09	28	49.23	27	49.24	48.00	1	15,411	0.01%
2020/07/08	28	50.31	13.9	50.25	50.40	14.2	14,907	0.09%
2020/07/07	171	51.04	154.1	50.95	49.55	16.9	14,327	0.12%	大買/大賣/
2020/07/06	66	50.23	87	50.58	51.20	-21	12,979	-0.16%
2020/07/03	23	44.59	73	44.86	46.60	-50	11,693	-0.43%
2020/07/02	34	42.22	13	41.97	42.40	21	10,655	0.20%
2020/07/01	58.1	40.16	21	40.16	39.90	37.1	9,688	0.38%
2020/06/30	27	37.44	12	37.40	37.50	15	8,861	0.17%
2020/06/29	23	36.43	80	36.82	36.45	-57	8,584	-0.66%
2020/06/24	21	40.18	4	40.46	39.10	17	8,190	0.21%
2020/06/23	57.2	41.02	59	40.24	40.00	-1.9	7,657	-0.02%
2020/06/22	3	40.77	9	40.28	41.35	-6	7,114	-0.08%
2020/06/19	5	40.66	16.1	40.75	40.30	-11.1	6,872	-0.16%
2020/06/18	11	38.50	4	38.94	40.45	7	6,544	0.11%
2020/06/17	5	36.99	7	36.29	37.00	-2	6,123	-0.03%
2020/06/16	12	36.34	8	37.15	36.35	4	5,960	0.07%
2020/06/15	34	36.16	28	36.60	35.80	6	5,797	0.10%
2020/06/12	73	33.47	40	33.83	36.50	33	5,526	0.60%
2020/06/11	45	33.22	12	34.04	33.45	33	5,069	0.65%
2020/06/10	6	36.23	5	36.86	36.15	1	4,599	0.02%
2020/06/09	64	35.84	47.2	36.87	37.00	16.8	4,236	0.40%
2020/06/08	29	33.65	2	33.65	33.65	27	3,662	0.74%
2020/06/05	29	29.74	57	30.11	30.60	-28	3,512	-0.80%
2020/06/04	4	26.10	14	27.26	27.85	-10	2,890	-0.35%
2020/06/03	8	25.46	15	25.05	25.35	-7	2,383	-0.29%
2020/06/02	2	24.00	1	24.00	24.00	1	1,930	0.05%
2020/05/29	10	19.95	10	20.03	19.90	0	1,838	0.00%
2020/05/22	0	0.00	2	19.70	19.75	-2	1,864	-0.11%
2020/05/20	5	19.70	0	0.00	19.75	5	1,912	0.26%
2020/05/13	0	0.00	27	19.96	20.00	-27	1,980	-1.36%
2020/05/12	5.2	19.90	0	0.00	19.90	5.2	1,995	0.26%
2020/05/11	5	20.50	1	20.60	20.55	4	1,973	0.20%
2020/05/05	0	0.00	1	19.10	18.95	-1	1,895	-0.05%
2020/05/04	1	18.95	0	0.00	18.95	1	1,896	0.05%
2020/04/22	0	0.00	3	17.98	18.55	-3	1,949	-0.15%
2020/04/21	0	0.00	3	18.10	18.15	-3	1,937	-0.15%
2020/04/17	0	0.00	26	19.97	19.20	-26	1,923	-1.35%
2020/04/15	0	0.00	20	19.35	19.30	-20	1,906	-1.05%
2020/04/14	20	19.55	0	0.00	19.05	20	1,975	1.01%
2020/04/10	2	18.23	28	18.46	17.95	-26	2,033	-1.28%
2020/04/09	2	17.20	0	0.00	17.25	2	2,005	0.10%
2020/04/08	0	0.00	1	16.30	16.70	-1	2,015	-0.05%
2020/04/07	8	16.01	0	0.00	16.10	8	1,993	0.40%
2020/03/27	2	16.05	0	0.00	15.80	2	1,986	0.10%
2020/03/26	1	15.90	0	0.00	16.00	1	1,971	0.05%
2020/03/20	0	0.00	11	15.27	15.05	-11	1,901	-0.58%
2020/03/18	10	16.31	10	15.55	15.55	0	1,800	0.00%
2020/03/17	1	16.20	0	0.00	16.20	1	1,772	0.06%
2020/03/13	25	17.30	0	0.00	18.60	25	1,733	1.44%
2020/03/12	26	19.50	4	20.41	19.20	22	1,659	1.33%
2020/03/10	0	0.00	2	20.95	21.15	-2	1,593	-0.13%
2020/03/06	8	22.43	11	22.24	22.50	-3	1,520	-0.20%
2020/03/03	6	21.78	0	0.00	21.70	6	1,461	0.41%
2020/02/26	3	22.35	0	0.00	22.20	3	1,402	0.21%
2020/02/21	0	0.00	5	22.20	22.30	-5	1,345	-0.37%
2020/02/19	5	22.30	0	0.00	22.25	5	1,323	0.38%
2020/02/13	0	0.00	2	21.73	21.70	-2	1,246	-0.16%
2020/02/12	0	0.00	25	21.30	21.25	-25	1,261	-1.98%
2020/02/10	0	0.00	4	20.76	20.90	-4	1,261	-0.32%
2020/02/04	23	21.15	15	21.22	21.25	8	1,271	0.63%
2020/02/03	25	20.10	12	20.46	20.50	13	1,253	1.04%
2020/01/31	0	0.00	3	21.50	21.40	-3	1,224	-0.24%
2020/01/30	2	21.40	3	21.75	21.20	-1	1,220	-0.08%
2020/01/17	0	0.00	10	22.19	22.20	-10	1,180	-0.85%
2020/01/14	10	22.25	0	0.00	22.20	10	1,204	0.83%
2020/01/09	10	22.30	11	22.39	22.20	-1	1,189	-0.08%
2020/01/08	2	23.28	1	23.00	22.60	1	1,169	0.09%
2020/01/07	2	23.00	0	0.00	22.60	2	1,091	0.18%
2020/01/06	18	22.94	24	22.93	22.95	-6	1,037	-0.58%
2020/01/03	18	22.64	0	0.00	22.60	18	948	1.90%
2020/01/02	0	0.00	1	22.60	22.45	-1	917	-0.11%
2019/12/25	1	22.20	0	0.00	22.30	1	982	0.10%
2019/11/14	1	21.40	0	0.00	21.40	1	1,700	0.06%
2019/11/13	7	21.40	1	21.50	21.60	6	1,723	0.35%
2019/11/11	0	0.00	5	21.55	21.55	-5	1,771	-0.28%
2019/11/05	0	0.00	1	22.95	22.80	-1	1,861	-0.05%
2019/11/04	0	0.00	1	23.00	23.00	-1	1,949	-0.05%
2019/10/22	0	0.00	50	23.10	22.80	-50	2,445	-2.04%
2019/10/07	1	23.10	0	0.00	23.10	1	2,789	0.04%
2019/10/03	1	23.50	1	23.65	23.30	0	2,788	0.00%
2019/09/26	0	0.00	2	23.80	23.90	-2	2,733	-0.07%
2019/09/24	0	0.00	4	24.34	23.55	-4	2,727	-0.15%
2019/09/23	7	23.64	4	23.60	23.80	3	2,627	0.11%
2019/09/20	3	22.75	4	22.75	22.85	-1	2,514	-0.04%
2019/09/10	0	0.00	4	22.45	22.50	-4	2,694	-0.15%
2019/09/06	0	0.00	2	22.30	22.10	-2	2,706	-0.07%
2019/09/03	0	0.00	7	22.13	22.25	-7	2,909	-0.24%
2019/08/30	0	0.00	15	21.85	21.95	-15	2,969	-0.51%
2019/08/29	0	0.00	39	21.73	21.70	-39	3,030	-1.29%
2019/08/28	1	21.90	0	0.00	21.65	1	3,152	0.03%
2019/08/22	0	0.00	4	22.25	22.00	-4	3,357	-0.12%
2019/08/21	3	22.05	5	22.10	22.10	-2	3,367	-0.06%
2019/08/20	0	0.00	11	22.15	22.05	-11	3,426	-0.32%
2019/08/19	0	0.00	18	22.05	21.95	-18	3,439	-0.52%
2019/08/15	1	22.65	0	0.00	22.60	1	3,563	0.03%
2019/08/14	3	22.55	0	0.00	22.85	3	3,547	0.08%
2019/08/12	0	0.00	2	22.50	22.30	-2	3,470	-0.06%
2019/08/08	1	22.45	1	22.10	22.05	0	3,428	0.00%
2019/08/07	2	21.95	2	22.10	22.05	0	3,416	0.00%
2019/08/06	1	22.10	7	21.99	21.90	-6	3,419	-0.18%
2019/08/05	9	22.05	2	21.93	21.90	7	3,368	0.21%
2019/08/02	35	23.49	2	23.50	22.55	33	3,345	0.99%
2019/08/01	6	23.17	7	23.06	23.05	-1	3,261	-0.03%
2019/07/31	5	23.35	10	23.58	23.55	-5	3,224	-0.16%
2019/07/30	4	22.55	4	22.84	22.60	0	3,202	0.00%
2019/07/29	14	22.58	3	22.60	22.60	11	3,307	0.33%
2019/07/25	3	22.30	0	0.00	22.60	3	3,329	0.09%
2019/07/24	36	22.55	3	22.50	22.40	33	3,310	1.00%
2019/07/23	22	22.88	2	22.65	22.70	20	3,285	0.61%
2019/07/22	3	22.83	0	0.00	22.80	3	3,254	0.09%
2019/07/19	0	0.00	3.6	21.97	22.00	-3.6	3,101	-0.12%
2019/07/18	4	22.16	1	22.00	21.90	3	3,066	0.10%
2019/07/17	2	21.55	0	0.00	21.60	2	2,964	0.07%
2019/07/16	2	21.55	0	0.00	21.55	2	2,970	0.07%
2019/07/15	0	0.00	1	21.30	21.35	-1	2,944	-0.03%
2019/07/11	3	21.35	3	21.40	21.25	0	2,997	0.00%
2019/07/03	1	21.30	0	0.00	21.20	1	2,955	0.03%
2019/07/01	0	0.00	1	20.60	21.00	-1	2,898	-0.03%
2019/06/26	0	0.00	2	21.25	21.30	-2	2,819	-0.07%
2019/06/25	1	21.20	0	0.00	21.45	1	2,804	0.04%
2019/06/24	1	20.60	1	20.70	20.70	0	2,714	0.00%
2019/06/20	0	0.00	3	21.13	21.10	-3	2,652	-0.11%
2019/06/18	0	0.00	2	21.15	21.10	-2	2,612	-0.08%
2019/06/17	3	22.00	8	21.80	21.75	-5	2,570	-0.19%
2019/06/14	2	21.90	9	21.77	21.80	-7	2,636	-0.27%
2019/06/13	13	21.97	10	22.10	21.80	3	2,606	0.12%
2019/06/11	1	20.95	1	20.95	21.00	0	2,422	0.00%
2019/06/10	3	21.70	1	21.80	21.60	2	2,379	0.08%
2019/06/06	1	21.40	2	21.25	21.35	-1	2,336	-0.04%
2019/06/05	0	0.00	1	21.70	21.20	-1	2,293	-0.04%
2019/06/04	17	21.42	13	21.51	21.45	4	2,234	0.18%
2019/06/03	17	20.93	17	20.92	21.20	0	2,113	0.00%
2019/05/31	1	20.30	0	0.00	20.40	1	1,998	0.05%
2019/05/30	2	20.75	1	20.65	20.25	1	1,985	0.05%
2019/05/28	3	19.85	0	0.00	19.85	3	1,894	0.16%
2019/05/27	0	0.00	2	19.80	19.85	-2	1,886	-0.11%
2019/05/24	2	19.60	0	0.00	19.60	2	1,855	0.11%
2019/05/21	0	0.00	4	19.31	19.55	-4	1,728	-0.23%
2019/05/13	0	0.00	2	19.45	18.65	-2	1,664	-0.12%
2019/05/10	0	0.00	4	20.21	19.30	-4	1,624	-0.25%
2019/05/09	2	20.40	10	20.48	20.20	-8	1,561	-0.51%
2019/05/07	4	20.49	4	20.30	20.25	0	1,473	0.00%
2019/05/06	54	18.94	7	19.88	19.90	47	1,359	3.46%
2019/05/03	14	18.85	4	18.64	19.00	10	1,204	0.83%
2019/05/02	2	18.70	0	0.00	18.55	2	1,152	0.17%
2019/04/29	0	0.00	2	18.75	18.70	-2	1,136	-0.18%
2019/04/25	2	18.85	5	18.85	18.70	-3	1,116	-0.27%
2019/04/22	5	18.75	0	0.00	18.75	5	1,180	0.42%
2019/04/19	0	0.00	2	18.90	18.85	-2	1,174	-0.17%
2019/04/18	14	19.11	2	18.80	18.80	12	1,170	1.02%
2019/04/15	0	0.00	2.4	18.62	18.60	-2.4	1,093	-0.22%
2019/04/10	2	18.65	0	0.00	18.65	2	1,104	0.18%
2019/03/28	0	0.00	1	18.90	18.60	-1	1,042	-0.10%
2019/03/20	2	19.00	0	0.00	19.05	2	1,076	0.19%
2019/03/19	13	19.25	10	19.45	19.40	3	1,057	0.28%
2019/03/18	1	18.50	0	0.00	18.55	1	979	0.10%
2019/03/14	1	18.90	1	18.70	18.60	0	1,002	0.00%
2019/03/11	0	0.00	3	18.55	18.60	-3	1,011	-0.30%
2019/03/05	5	18.60	0	0.00	18.50	5	1,017	0.49%
2019/03/04	0	18.70	0	0.00	18.75	0	1,015	0.00%
2019/02/25	0	0.00	6	18.55	18.55	-6	956	-0.63%
2019/02/14	1	19.30	0	0.00	19.35	1	856	0.12%
2019/01/28	1	19.50	1	19.20	19.20	0	877	0.00%
2019/01/17	0	0.00	2	19.40	19.10	-2	1,031	-0.19%
2019/01/16	1	19.45	0	0.00	19.40	1	1,042	0.10%
2019/01/15	3	19.65	3	19.85	19.55	0	1,039	0.00%
2019/01/14	1	19.25	1	19.15	19.25	0	1,004	0.00%
2018/12/21	1	18.10	0	0.00	18.75	1	1,343	0.07%
2018/12/20	1	18.50	0	0.00	18.45	1	1,378	0.07%
2018/12/07	0	0.00	10	19.95	19.80	-10	1,377	-0.73%
2018/12/06	0	0.00	1	20.30	19.55	-1	1,384	-0.07%
2018/11/21	0.8	18.75	1.8	18.84	18.80	-1	1,884	-0.05%
2018/11/16	10	18.85	0	0.00	18.65	10	1,884	0.53%
2018/11/12	1	18.50	0	0.00	18.50	1	1,891	0.05%
2018/10/29	1	16.50	0	0.00	16.60	1	1,882	0.05%
2018/10/26	2	17.50	0	0.00	17.00	2	1,916	0.10%
2018/10/25	1	18.30	0	0.00	18.20	1	1,875	0.05%
2018/10/11	6	19.40	0	0.00	19.05	6	1,930	0.31%
2018/10/05	1	21.20	1	21.10	20.90	0	1,859	0.00%
2018/10/03	1	22.40	1	22.10	22.10	0	1,801	0.00%
2018/09/28	3	21.75	3	21.50	21.50	0	1,743	0.00%
2018/09/27	1	21.60	1	21.95	21.75	0	1,744	0.00%
2018/09/21	0	0.00	0.2	20.80	20.80	-0.2	1,739	-0.01%
2018/09/19	0	0.00	1	20.90	20.80	-1	1,740	-0.06%
2018/09/14	1	20.90	0	0.00	21.00	1	1,785	0.06%
2018/09/13	2	20.85	0	0.00	20.70	2	1,794	0.11%
2018/09/10	2	20.65	0	0.00	20.40	2	1,876	0.11%
2018/09/06	5	22.55	17	22.49	22.55	-12	2,131	-0.56%
2018/09/05	12	22.74	1	23.30	22.90	11	2,100	0.52%
2018/09/04	0	0.00	1	21.90	22.10	-1	1,916	-0.05%
2018/08/24	0	0.00	100	20.31	20.50	-100	2,170	-4.61%
2018/08/16	1	20.35	0	0.00	20.55	1	2,439	0.04%
2018/08/15	2	20.38	0	0.00	20.55	2	2,474	0.08%
2018/08/13	1	20.50	0	0.00	20.60	1	2,678	0.04%
2018/08/06	2	21.80	0	0.00	21.50	2	3,341	0.06%
2018/07/23	3	20.37	0	0.00	20.25	3	3,597	0.08%
2018/07/20	1	20.90	0	0.00	20.75	1	3,586	0.03%
2018/07/18	1	21.10	0	0.00	21.00	1	3,597	0.03%
2018/07/17	1	21.40	0	0.00	21.30	1	3,597	0.03%
2018/07/16	1	21.50	0	0.00	21.55	1	3,631	0.03%
2018/07/12	1	21.90	0	0.00	21.80	1	3,723	0.03%
2018/07/11	2	22.05	1	21.95	21.80	1	3,750	0.03%
2018/07/10	1	21.75	0	0.00	21.75	1	3,770	0.03%
2018/07/03	1	21.10	5	21.70	21.20	-4	3,863	-0.10%
2018/06/28	0	0.00	21	21.51	21.55	-21	3,891	-0.54%
2018/06/27	0	0.00	1	21.95	21.80	-1	3,917	-0.03%
2018/06/26	1	21.50	0	0.00	21.55	1	3,967	0.03%
2018/06/25	3	22.07	0	0.00	21.95	3	3,983	0.08%
2018/06/22	2	22.38	0	0.00	22.35	2	3,980	0.05%
2018/06/21	5	22.85	0	0.00	22.80	5	4,012	0.12%
2018/06/20	1	22.60	0	0.00	22.70	1	4,077	0.02%
2018/06/19	21	23.30	15	23.46	23.20	6	4,089	0.15%
2018/06/15	17	24.89	16	23.58	23.30	1	4,109	0.02%
2018/06/14	5	23.60	20	23.22	23.55	-15	3,840	-0.39%
2018/06/13	0	0.00	5	23.20	23.10	-5	3,829	-0.13%
2018/06/12	0	0.00	6	23.34	23.25	-6	3,865	-0.16%
2018/06/08	1	22.80	0	0.00	22.85	1	3,820	0.03%
2018/06/07	0	0.00	6	23.00	22.95	-6	3,887	-0.15%
2018/06/06	0	0.00	2	23.60	23.15	-2	3,954	-0.05%
2018/06/05	2	23.50	0	0.00	23.15	2	4,097	0.05%
2018/06/04	0	0.00	11	23.68	23.75	-11	4,243	-0.26%
2018/06/01	10	23.55	2	23.58	23.40	8	4,513	0.18%
2018/05/31	11	23.29	0	0.00	23.00	11	4,763	0.23%
2018/05/30	6	22.45	0	0.00	22.60	6	4,862	0.12%
2018/05/24	3	22.65	0	0.00	22.60	3	4,837	0.06%
2018/05/23	7	22.91	0	0.00	22.60	7	4,941	0.14%
2018/05/22	4	23.15	0	0.00	23.00	4	4,946	0.08%
2018/05/21	31	23.71	15	23.20	23.10	16	4,860	0.33%
2018/05/18	7	23.84	1	23.80	23.50	6	4,798	0.13%
2018/05/17	22	23.93	14	23.71	24.00	8	4,747	0.17%
2018/05/16	2	21.95	1	22.35	21.85	1	4,391	0.02%
2018/05/14	0	0.00	3	22.63	22.70	-3	4,493	-0.07%
2018/05/11	0	0.00	1	22.40	21.75	-1	4,486	-0.02%
2018/05/09	0	0.00	4	22.21	22.20	-4	4,574	-0.09%
2018/05/08	3	22.07	0	0.00	22.10	3	4,624	0.06%
2018/05/07	3	22.13	2	21.85	22.00	1	4,717	0.02%
2018/05/04	0	0.00	13	22.87	22.40	-13	4,749	-0.27%
2018/04/30	0	0.00	1	21.50	21.55	-1	4,800	-0.02%
2018/04/26	3	20.20	0	0.00	20.00	3	5,019	0.06%
2018/04/24	2	20.55	3	20.87	20.55	-1	5,130	-0.02%
2018/04/23	4	21.30	0	0.00	21.30	4	5,184	0.08%
2018/04/20	2	21.45	0	0.00	21.30	2	5,303	0.04%
2018/04/19	1	21.55	1	21.20	21.35	0	5,381	0.00%
2018/04/18	6	21.62	0	0.00	21.30	6	5,416	0.11%
2018/04/17	1	21.80	0	0.00	21.90	1	5,545	0.02%
2018/04/16	7	22.19	0	0.00	22.00	7	5,745	0.12%
2018/04/12	0	0.00	5	23.48	23.30	-5	6,392	-0.08%
2018/04/11	3	23.00	0	0.00	22.90	3	6,442	0.05%
2018/04/10	10	22.60	0	0.00	22.40	10	6,593	0.15%
2018/04/09	0	22.00	1	21.95	22.10	-1	6,857	-0.01%
2018/04/03	4	21.70	0	0.00	22.00	4	7,239	0.06%
2018/04/02	0	22.40	0	0.00	22.40	0	7,410	0.00%
2018/03/31	2	22.40	2	22.15	22.15	0	7,969	0.00%
2018/03/30	0	0.00	4	21.83	22.00	-4	8,196	-0.05%
2018/03/29	19	21.69	15	21.70	21.65	4	8,384	0.05%
2018/03/27	3	22.92	4	23.00	22.85	-1	8,554	-0.01%
2018/03/26	4	22.50	0	0.00	22.70	4	8,541	0.05%
2018/03/22	1	23.50	0	0.00	23.35	1	8,495	0.01%
2018/03/21	0	0.00	5	24.12	24.20	-5	8,472	-0.06%
2018/03/20	6	23.83	0	0.00	23.65	6	8,406	0.07%
2018/03/16	0	0.00	0.9	24.10	24.15	-0.9	8,373	-0.01%
2018/03/13	0	0.00	1	24.55	24.40	-1	8,433	-0.01%
2018/03/12	1	25.35	4	25.54	25.10	-3	8,343	-0.04%
2018/03/09	0	0.00	21	25.54	25.25	-21	8,241	-0.25%
2018/03/08	26	25.01	9	24.68	25.55	17	8,076	0.21%
2018/03/07	16	26.01	36	25.34	24.10	-20	7,887	-0.25%
2018/03/06	2	24.90	6	24.55	25.00	-4	7,555	-0.05%
2018/03/05	18	22.71	4	23.54	23.30	14	7,214	0.19%
2018/03/02	4	21.99	4	22.11	22.00	0	7,038	0.00%
2018/02/27	0	0.00	2	21.70	21.65	-2	7,081	-0.03%
2018/02/26	0	0.00	1	22.30	22.10	-1	7,122	-0.01%
2018/02/23	106	22.22	3	22.53	22.60	103	7,427	1.39%	大買/鉅額交易
2018/02/21	0	21.80	2	21.50	21.90	-2	7,570	-0.03%
2018/02/12	1	20.55	2	20.50	20.15	-1	7,530	-0.01%
2018/02/08	2	21.25	1	21.90	21.35	1	7,409	0.01%
2018/02/07	11	22.25	0	0.00	21.10	11	7,368	0.15%
2018/02/06	0	0.00	9	20.80	21.10	-9	7,317	-0.12%
2018/02/05	3	23.00	3	22.75	23.00	0	7,230	0.00%
2018/01/31	0	0.00	4	22.25	22.45	-4	7,059	-0.06%
2018/01/30	1	21.90	0	0.00	21.90	1	6,979	0.01%
2018/01/29	0	0.00	1	23.25	23.35	-1	6,871	-0.01%
2018/01/26	0	0.00	1	23.35	23.50	-1	6,808	-0.01%
2018/01/25	4	24.88	6	24.54	24.20	-2	6,743	-0.03%
2018/01/24	3	24.13	16	23.86	24.00	-13	6,615	-0.20%
2018/01/23	3	24.63	5	24.98	24.00	-2	6,549	-0.03%
2018/01/22	4	24.00	11.3	23.76	24.65	-7.3	6,448	-0.11%
2018/01/19	11	23.42	0	0.00	23.25	11	6,291	0.17%
2018/01/18	1	23.60	2	23.80	23.20	-1	6,251	-0.02%
2018/01/17	2	23.60	8	23.67	23.60	-6	6,174	-0.10%
2018/01/16	0	0.00	11	24.69	24.10	-11	6,093	-0.18%
2018/01/15	11	23.85	1	23.85	24.10	10	5,959	0.17%
2018/01/12	1	24.40	4	24.68	24.30	-3	5,873	-0.05%
2018/01/11	6	24.40	21.4	24.58	24.40	-15.4	5,785	-0.27%
2018/01/10	15	25.30	18	25.49	25.40	-3	5,614	-0.05%
2018/01/09	2	24.50	2	25.00	25.00	0	5,404	0.00%
2018/01/08	4	24.83	23	26.15	24.15	-19	5,228	-0.36%
2018/01/05	3	24.50	12	23.88	24.00	-9	4,691	-0.19%
2018/01/04	7	24.06	19	24.24	24.30	-12	4,591	-0.26%
2018/01/03	12	23.84	9	24.04	24.00	3	4,367	0.07%
2018/01/02	24	22.63	16	22.85	23.15	8	4,105	0.19%