光洋科 (1785)-富邦-新店券商分點個股進出

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
44.50
漲跌
▼0.50
漲幅
-1.11%
成交量
1,968張
產業
上櫃其他電子類股
751人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光洋科 (1785)籌碼相關－富邦-新店券商分點個股進出

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-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/30	4	44.71	2	44.58	44.50	2	9,349	0.02%
2024/04/29	3	44.52	2	44.83	45.00	1	9,405	0.01%
2024/04/26	7.1	44.77	8	44.71	44.40	-0.9	9,390	-0.01%
2024/04/25	3	44.50	7	44.46	44.40	-4	9,368	-0.04%
2024/04/24	4	45.16	3	45.25	45.10	1	9,332	0.01%
2024/04/23	2.2	44.13	1	44.25	44.15	1.2	9,307	0.01%
2024/04/22	3.2	45.71	12	44.73	44.20	-8.8	9,274	-0.09%
2024/04/19	2	46.13	17.1	46.19	46.25	-15.1	9,165	-0.16%
2024/04/18	8.1	47.97	6.1	48.00	47.80	2.1	8,999	0.02%
2024/04/17	5.1	48.58	19.4	48.21	48.95	-14.4	8,892	-0.16%
2024/04/16	13.3	48.16	17	47.85	47.30	-3.7	8,740	-0.04%
2024/04/15	13.2	49.86	20.3	50.27	48.75	-7.1	8,511	-0.08%
2024/04/12	7	49.02	10	49.22	48.75	-3	8,019	-0.04%
2024/04/11	8.5	48.35	4	48.23	48.10	4.5	7,909	0.06%
2024/04/10	12.1	49.77	13	49.46	49.05	-0.9	7,808	-0.01%
2024/04/09	22.3	49.68	32	49.72	49.60	-9.7	7,656	-0.13%
2024/04/08	15.3	48.84	9	48.73	48.70	6.3	7,433	0.08%
2024/04/03	17	47.56	20	47.75	47.90	-3	7,262	-0.04%
2024/04/02	23	48.06	5	49.20	47.85	18	7,177	0.25%
2024/04/01	7	49.13	34	49.00	48.55	-27	7,064	-0.38%
2024/03/29	30	49.20	31	49.54	49.55	-1	6,895	-0.01%
2024/03/28	86	50.38	86	50.46	49.55	0	6,529	0.00%
2024/03/27	48	49.12	12	49.79	50.10	36	5,985	0.60%
2024/03/26	29	49.17	31	47.91	47.40	-2	5,732	-0.03%
2024/03/25	37	48.77	35	48.58	48.60	2	5,586	0.04%
2024/03/22	61	49.29	33	49.79	49.00	28	5,434	0.52%
2024/03/21	130	50.94	121.6	51.00	50.00	8.4	5,201	0.16%	大買/大賣/
2024/03/20	44.2	49.68	52	49.63	49.55	-7.9	4,624	-0.17%
2024/03/19	4	46.26	6.4	46.77	46.25	-2.4	3,990	-0.06%
2024/03/18	1	44.80	25.3	44.90	44.95	-24.3	3,809	-0.64%
2024/03/15	1	44.00	10	43.85	43.50	-9	3,753	-0.24%
2024/03/14	10	44.08	0	0.00	44.25	10	3,720	0.27%
2024/03/13	2	44.60	5	43.91	43.70	-3	3,689	-0.08%
2024/03/12	21	43.50	3	43.50	43.70	18	3,626	0.50%
2024/03/11	4.3	43.17	1	43.15	42.90	3.3	3,608	0.09%
2024/03/08	25	44.56	19.4	44.48	44.00	5.6	3,594	0.15%
2024/03/07	45.3	47.41	20	47.66	46.20	25.3	3,465	0.73%
2024/03/06	11	44.93	12	45.26	45.90	-1	2,950	-0.03%
2024/03/05	3.2	45.18	12	44.86	44.85	-8.8	2,880	-0.31%
2024/03/04	8	44.66	25	45.13	45.30	-17	2,797	-0.61%
2024/03/01	9	44.06	0	0.00	43.90	9	2,656	0.34%
2024/02/29	12	43.92	0	0.00	44.25	12	2,641	0.45%
2024/02/27	6.2	43.99	12	43.50	43.40	-5.8	2,606	-0.22%
2024/02/26	22	44.37	3.6	44.43	44.50	18.4	2,614	0.70%
2024/02/23	8	43.54	12.1	42.74	42.65	-4.1	2,586	-0.16%
2024/02/22	1	44.50	8	43.89	43.35	-7	2,538	-0.28%
2024/02/21	10	44.33	15	44.33	44.50	-5	2,499	-0.20%
2024/02/20	5	43.62	11	43.45	43.50	-6	2,392	-0.25%
2024/02/19	15	43.50	14.1	43.48	43.35	0.9	2,339	0.04%
2024/02/16	36	44.12	33	44.38	44.15	3	2,236	0.13%
2024/02/15	8	41.66	10	41.65	42.15	-2	1,977	-0.10%
2024/02/05	11	39.09	2	39.08	39.00	9	1,781	0.51%
2024/02/02	3.4	39.12	0	0.00	39.05	3.4	1,805	0.19%
2024/02/01	11	39.36	0	0.00	39.40	11	1,815	0.61%
2024/01/31	11	39.54	0	0.00	39.45	11	1,862	0.59%
2024/01/30	1	39.45	16	39.61	39.40	-15	1,904	-0.79%
2024/01/29	5	40.80	0.1	40.10	40.05	4.9	2,053	0.24%
2024/01/26	1	39.80	0	0.00	40.20	1	2,018	0.05%
2024/01/25	0	0.00	1	39.75	39.75	-1	2,014	-0.05%
2024/01/24	10	40.26	4	40.18	40.05	6	2,009	0.30%
2024/01/23	1	39.35	5.1	39.62	39.85	-4.1	2,068	-0.20%
2024/01/22	0	0.00	1	38.80	38.75	-1	2,115	-0.05%
2024/01/18	1	36.90	0	0.00	37.10	1	2,191	0.05%
2024/01/17	5.4	37.31	0	0.00	37.10	5.4	2,362	0.23%
2024/01/16	2	37.95	0	0.00	37.85	2	2,403	0.08%
2024/01/15	3	38.35	0	0.00	38.25	3	2,611	0.11%
2024/01/12	13	38.12	0	0.00	37.95	13	2,836	0.46%
2024/01/11	9	38.05	1	38.10	38.25	8	2,863	0.28%
2024/01/10	3	37.75	0	0.00	38.00	3	2,889	0.10%
2024/01/09	7	37.84	0	0.00	37.85	7	2,904	0.24%
2024/01/08	0.1	38.33	0	0.00	38.05	0.1	2,972	0.00%
2024/01/05	3.1	38.35	0	0.00	38.30	3.1	2,978	0.10%
2024/01/04	7.1	38.35	0	0.00	38.20	7.1	3,011	0.24%
2024/01/03	10.1	38.46	0	0.00	38.65	10.1	3,031	0.33%
2024/01/02	9	38.80	0	0.00	38.80	9	3,019	0.30%
2023/12/29	2	38.80	0	0.00	38.85	2	3,022	0.07%
2023/12/28	0.1	39.05	0	0.00	39.15	0.1	3,006	0.00%
2023/12/27	1.1	38.99	2.1	39.00	38.90	-1	3,000	-0.03%
2023/12/26	1	38.95	2	39.00	39.00	-1	2,994	-0.03%
2023/12/25	0.1	38.75	1	38.90	38.80	-1	2,992	-0.03%
2023/12/22	0.1	39.00	3	38.85	38.85	-3	2,995	-0.10%
2023/12/20	1	39.30	3	39.32	39.30	-2	2,984	-0.07%
2023/12/19	0.1	39.20	0	0.00	39.10	0.1	2,985	0.00%
2023/12/18	1.1	39.56	0	0.00	39.40	1.1	2,978	0.04%
2023/12/15	0.1	39.95	2	40.15	40.10	-2	2,964	-0.07%
2023/12/14	0	0.00	3	39.93	39.95	-3	2,955	-0.10%
2023/12/13	2	39.73	0.1	39.65	39.75	1.9	2,957	0.07%
2023/12/12	1	39.60	1	39.55	39.45	0	2,955	0.00%
2023/12/11	2	39.35	0	0.00	39.15	2	2,956	0.07%
2023/12/08	1.1	39.30	1	39.20	39.00	0.1	2,957	0.00%
2023/12/07	7.1	39.30	3	39.50	39.10	4.1	2,936	0.14%
2023/12/06	1.2	39.59	25	39.58	39.35	-23.9	2,924	-0.82%
2023/12/05	22	40.10	0	0.00	39.90	22	2,901	0.76%
2023/12/04	6.1	41.10	6	41.18	41.25	0.1	2,848	0.00%
2023/12/01	17	40.22	0	0.00	40.10	17	2,772	0.61%
2023/11/29	1	41.10	6	40.93	40.30	-5	2,772	-0.18%
2023/11/28	0	0.00	20	40.38	40.40	-20	2,760	-0.72%
2023/11/27	18	40.07	61	40.20	39.90	-43	2,788	-1.54%
2023/11/24	8	40.99	5	40.95	40.70	3	2,759	0.11%
2023/11/23	133	41.75	90.1	41.15	40.85	43	2,742	1.57%	大買/
2023/11/22	2	41.28	15	41.18	41.15	-13	2,657	-0.49%
2023/11/21	0	0.00	107	40.57	40.50	-107	2,587	-4.14%	大賣/鉅額交易
2023/11/20	1	40.55	0	0.00	40.55	1	2,567	0.04%
2023/11/17	1	40.00	15	40.07	40.05	-14	2,520	-0.56%
2023/11/16	3	39.47	0	0.00	39.60	3	2,493	0.12%
2023/11/14	1	39.20	5	39.23	39.25	-4	2,516	-0.16%
2023/11/13	5	38.60	0	0.00	38.40	5	2,500	0.20%
2023/11/10	4	38.80	1	38.20	38.10	3	2,487	0.12%
2023/11/09	1	38.90	0	0.00	39.05	1	2,462	0.04%
2023/11/08	3	39.35	0	0.00	39.35	3	2,489	0.12%
2023/11/07	9	40.08	0	0.00	40.05	9	2,471	0.36%
2023/11/06	78	40.45	90	40.90	40.80	-12	2,458	-0.49%
2023/11/03	1	39.50	4	39.48	39.45	-3	2,315	-0.13%
2023/11/02	5	39.15	4.1	39.37	39.10	0.9	2,323	0.04%
2023/11/01	2	38.95	1	38.75	39.25	1	2,389	0.04%
2023/10/31	19	40.01	4.1	39.47	39.10	14.9	2,725	0.55%
2023/10/30	25.1	40.29	11	40.36	40.80	14.1	3,481	0.41%
2023/10/27	11	39.72	1.1	39.89	39.40	9.9	3,366	0.29%
2023/10/26	18.1	39.89	18	39.77	40.00	0.1	3,376	0.00%
2023/10/25	63	40.44	72.1	40.46	40.20	-9	3,416	-0.26%
2023/10/24	52.1	39.44	14	39.40	39.20	38.1	3,341	1.14%
2023/10/23	196	39.93	133.5	40.18	39.70	62.6	3,298	1.90%	大買/大賣/
2023/10/20	118	39.64	110	40.09	39.65	8	3,099	0.26%	大買/大賣/
2023/10/19	2.5	38.70	15	38.69	38.80	-12.6	2,914	-0.43%
2023/10/18	1	39.05	15	38.51	38.05	-14	2,917	-0.48%
2023/10/17	12	38.85	7	38.74	38.60	5	2,897	0.17%
2023/10/16	8	38.76	13	38.78	38.40	-5	2,903	-0.17%
2023/10/13	35	38.10	1	38.00	38.20	34	2,875	1.18%
2023/10/11	2	37.75	2	37.40	37.40	0	2,880	0.00%
2023/10/06	0	0.00	1	37.01	37.25	-1	2,887	-0.04%
2023/10/03	0	0.00	1	37.20	36.90	-1	3,253	-0.03%
2023/09/25	1	36.80	0	0.00	36.85	1	3,416	0.03%
2023/09/22	0	0.00	1	36.75	36.65	-1	3,438	-0.03%
2023/09/19	0	0.00	1	37.75	37.65	-1	3,713	-0.03%
2023/09/18	1	38.20	0	0.00	37.85	1	3,821	0.03%
2023/09/15	0	0.00	4	37.75	37.75	-4	3,803	-0.11%
2023/09/14	0	0.00	1	37.85	37.75	-1	3,806	-0.03%
2023/09/13	2	37.25	0	0.00	37.60	2	3,804	0.05%
2023/09/12	0	0.00	0.2	37.18	37.20	-0.2	3,819	0.00%
2023/09/11	2	36.70	0.1	37.10	36.90	1.9	3,857	0.05%
2023/09/08	0	0.00	5	37.05	37.00	-5	3,914	-0.13%
2023/09/07	5	37.40	3.3	37.49	37.20	1.7	4,142	0.04%
2023/09/06	5	37.20	6	37.25	37.15	-1	4,156	-0.02%
2023/09/05	3	37.62	2	37.45	37.65	1	4,174	0.02%
2023/09/01	0.4	37.15	19	37.23	37.25	-18.7	4,357	-0.43%
2023/08/31	0	0.00	1	37.50	37.50	-1	4,358	-0.02%
2023/08/30	2	36.25	1	36.35	36.30	1	4,342	0.02%
2023/08/28	0	36.10	0	0.00	36.30	0	4,376	0.00%
2023/08/24	3	36.35	0	0.00	36.00	3	4,386	0.07%
2023/08/23	3	35.45	0	0.00	35.65	3	4,403	0.07%
2023/08/18	11	36.39	2	37.33	35.60	9	4,850	0.19%
2023/08/17	1	35.80	0	0.00	35.90	1	4,859	0.02%
2023/08/14	0	0.00	0	39.40	35.00	0	4,906	0.00%
2023/08/11	1	37.20	1.3	36.33	36.40	-0.3	4,859	-0.01%
2023/08/10	14	37.40	7	37.18	37.10	7	4,828	0.14%
2023/08/09	0	0.00	13	37.42	37.15	-13	4,791	-0.27%
2023/08/08	14	37.38	0	0.00	37.75	14	4,765	0.29%
2023/08/07	2	37.35	2.1	37.25	37.55	-0.1	4,735	0.00%
2023/08/04	9	37.54	15	37.58	37.25	-6	4,646	-0.13%
2023/08/02	47	40.31	34	40.97	41.35	13	4,297	0.30%
2023/08/01	1	37.55	1	37.60	37.70	0	3,447	0.00%
2023/07/31	1	37.85	0	0.00	37.60	1	3,499	0.03%
2023/07/28	2	37.83	8.3	37.86	37.80	-6.3	3,457	-0.18%
2023/07/27	3	36.25	4.9	36.69	38.20	-1.9	3,365	-0.06%
2023/07/26	2	36.20	0.1	36.15	36.15	2	3,277	0.06%
2023/07/25	2	36.15	0	0.00	36.15	2	3,276	0.06%
2023/07/24	0	0.00	2	35.95	35.60	-2	3,270	-0.06%
2023/07/21	1	36.60	2	36.70	36.60	-1	3,243	-0.03%
2023/07/20	0	0.00	0.3	37.54	37.50	-0.3	3,245	-0.01%
2023/07/19	2.3	37.19	15	37.33	37.00	-12.7	3,239	-0.39%
2023/07/18	0.1	38.60	0	0.00	38.20	0.1	3,235	0.00%
2023/07/17	1.1	38.95	0.3	39.10	39.10	0.8	3,200	0.02%
2023/07/14	2	38.65	1	38.80	38.55	1	3,193	0.03%
2023/07/13	2	38.53	0.2	38.59	38.35	1.8	3,231	0.06%
2023/07/12	3.3	38.66	7	38.79	38.50	-3.7	3,227	-0.11%
2023/07/11	14.1	39.76	2	39.50	39.15	12.1	3,190	0.38%
2023/07/10	23	40.40	8.8	40.68	40.95	14.2	3,058	0.46%
2023/07/07	0.1	38.95	0	0.00	39.20	0.1	2,909	0.00%
2023/07/06	0	0.00	1	39.50	39.45	-1	2,912	-0.03%
2023/07/05	1	39.44	0	0.00	39.10	1	2,871	0.04%
2023/07/04	1	38.75	3	38.68	38.85	-2	2,846	-0.07%
2023/07/03	0	0.00	1	38.50	38.45	-1	2,860	-0.03%
2023/06/30	0	0.00	1	38.05	38.35	-1	2,848	-0.04%
2023/06/28	13.1	38.91	2	38.60	38.45	11.1	2,804	0.39%
2023/06/27	6.2	40.00	12	39.84	38.95	-5.8	2,766	-0.21%
2023/06/26	4	39.43	13	39.26	39.45	-9	2,568	-0.35%
2023/06/21	1	38.35	9	38.35	38.25	-8	2,470	-0.32%
2023/06/20	11.1	38.25	9	38.25	38.25	2.1	2,489	0.08%
2023/06/19	3	38.90	11	38.85	38.70	-8	2,510	-0.32%
2023/06/16	5	39.11	1	39.00	38.80	4	2,542	0.16%
2023/06/15	8	38.87	0	0.00	39.20	8	2,546	0.31%
2023/06/14	10	38.55	10	39.39	38.80	0	2,531	0.00%
2023/06/13	13.3	39.45	7	39.22	39.10	6.3	2,512	0.25%
2023/06/12	10.2	38.26	0	38.10	38.10	10.2	2,290	0.44%
2023/06/09	1.3	38.51	1.1	38.44	38.35	0.2	2,359	0.01%
2023/06/08	17	38.64	12	38.53	38.55	5	2,348	0.21%
2023/06/07	23.2	38.68	23	38.97	39.25	0.2	2,324	0.01%
2023/06/06	0.5	37.70	0	0.00	37.60	0.5	2,156	0.02%
2023/06/05	2	37.93	5	37.79	37.95	-3	2,165	-0.14%
2023/06/02	2	37.50	0	0.00	37.35	2	2,155	0.09%
2023/06/01	3	37.05	0	0.00	36.95	3	2,145	0.14%
2023/05/31	1	37.05	2	37.08	37.20	-1	2,133	-0.05%
2023/05/30	3	37.25	3	37.25	37.15	0	2,121	0.00%
2023/05/29	7	37.74	4	37.58	37.40	3	2,132	0.14%
2023/05/26	8	38.34	7	37.79	37.55	1	2,113	0.05%
2023/05/25	15	39.49	12	39.17	38.85	3	2,011	0.15%
2023/05/24	3	39.40	8.1	39.29	39.55	-5.1	1,899	-0.27%
2023/05/23	0.1	37.65	0	0.00	37.85	0.1	1,676	0.01%
2023/05/22	0	0.00	1	37.60	37.60	-1	1,632	-0.06%
2023/05/19	0	0.00	1	36.60	36.60	-1	1,581	-0.06%
2023/05/17	0	0.00	1	36.25	36.10	-1	1,587	-0.06%
2023/05/16	0	0.00	4	36.00	36.00	-4	1,586	-0.25%
2023/05/09	2	36.23	0	0.00	36.00	2	1,719	0.12%
2023/05/05	4	37.24	0	0.00	37.10	4	1,907	0.21%
2023/04/26	4	35.46	0	0.00	35.70	4	2,092	0.19%
2023/04/24	0	0.00	1	35.80	35.75	-1	2,071	-0.05%
2023/04/21	2	36.35	1	35.65	35.65	1	2,072	0.05%
2023/04/19	2	37.60	0	0.00	37.10	2	2,043	0.10%
2023/04/18	9	38.13	1	38.15	37.75	8	2,022	0.40%
2023/04/14	3	37.60	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%
2023/04/12	2	37.68	0	0.00	37.40	2	1,925	0.10%
2023/04/11	10	37.25	0	0.00	37.50	10	1,903	0.53%
2023/04/10	0.1	37.20	0	0.00	37.10	0.1	1,866	0.00%
2023/04/07	0	37.15	1	36.55	37.30	-1	1,861	-0.05%
2023/04/06	111	37.66	110	36.89	36.75	1	1,842	0.05%	大買/大賣/
2023/03/28	0	36.95	0	0.00	36.40	0	1,827	0.00%
2023/03/24	0	37.25	0	0.00	37.05	0	1,822	0.00%
2023/03/23	3	36.75	0.1	36.90	36.85	2.9	1,803	0.16%
2023/03/20	0	0.00	2	36.20	36.55	-2	1,723	-0.12%
2023/03/17	0	36.10	0	0.00	35.30	0	1,717	0.00%
2023/03/16	0	36.70	0.1	36.75	35.95	-0.1	1,702	-0.01%
2023/03/14	0	0.00	1	37.65	36.10	-1	1,768	-0.06%
2023/03/10	0	0.00	1	36.75	36.60	-1	1,753	-0.06%
2023/03/09	0	0.00	3	37.35	37.20	-3	1,778	-0.17%
2023/03/08	0	0.00	0.3	37.90	37.85	-0.3	1,784	-0.02%
2023/03/06	1	37.05	0	0.00	37.05	1	1,774	0.06%
2023/03/02	1	36.50	0	0.00	36.40	1	1,807	0.06%
2023/03/01	0	0.00	1	36.35	36.70	-1	1,910	-0.05%
2023/02/23	1	37.05	10	37.25	37.05	-9	1,914	-0.47%
2023/02/22	10	36.94	0	0.00	36.90	10	1,940	0.52%
2023/02/15	1	37.10	0	0.00	36.60	1	2,368	0.04%
2023/02/09	1	37.90	5	38.25	37.60	-4	2,389	-0.17%
2023/02/07	6	37.72	3	37.50	37.60	3	2,297	0.13%
2023/02/06	4	38.39	6	38.28	38.35	-2	2,263	-0.09%
2023/02/03	7	38.58	34	37.74	38.95	-27	2,222	-1.22%
2023/02/02	113	37.03	96	37.27	37.60	17	2,048	0.83%	大買/
2023/02/01	0	0.00	2	35.13	35.70	-2	1,844	-0.11%
2023/01/30	2	33.95	1	34.15	33.75	1	1,779	0.06%
2023/01/16	0	0.00	0	33.25	33.30	0	1,773	0.00%
2023/01/13	0	33.60	0	0.00	33.20	0	1,776	0.00%
2023/01/12	2	33.50	1	33.75	33.65	1	1,767	0.06%
2023/01/11	1	33.30	0	0.00	33.25	1	1,762	0.06%
2023/01/06	0	0.00	3	33.10	33.10	-3	1,765	-0.17%
2023/01/05	10	33.25	0	0.00	33.25	10	1,781	0.56%
2022/12/30	1	32.60	0	0.00	32.05	1	1,784	0.06%
2022/12/28	0	0.00	0	32.50	32.00	0	1,787	0.00%
2022/12/23	0	0.00	0	32.50	32.45	0	1,833	0.00%
2022/12/20	1	32.55	2	32.53	31.90	-1	1,993	-0.05%
2022/12/15	0	0.00	2	33.40	33.30	-2	2,027	-0.10%
2022/12/14	0	0.00	3	33.28	33.10	-3	2,032	-0.15%
2022/12/12	1	33.05	20	33.16	33.50	-19	2,078	-0.91%
2022/12/09	1	33.75	2	34.00	33.75	-1	2,199	-0.05%
2022/12/08	1	33.15	0	0.00	33.20	1	2,177	0.05%
2022/12/07	2	33.80	0	0.00	33.65	2	2,169	0.09%
2022/12/06	11.5	35.45	0	0.00	34.45	11.5	2,152	0.53%
2022/12/05	13.2	34.83	3	35.03	35.25	10.2	2,061	0.49%
2022/12/02	0.1	34.20	0	0.00	34.30	0.1	1,998	0.01%
2022/12/01	0.2	34.00	1	34.30	34.10	-0.8	1,991	-0.04%
2022/11/29	1	33.05	0	0.00	33.50	1	1,954	0.05%
2022/11/25	3	33.73	1	33.35	33.25	2	1,943	0.10%
2022/11/23	4	34.83	1	34.35	34.30	3	1,908	0.16%
2022/11/17	14	34.44	13.2	34.25	34.25	0.8	1,754	0.04%
2022/11/16	4	34.98	1	35.55	35.00	3	1,701	0.18%
2022/11/15	1	34.45	3.2	32.54	34.45	-2.2	1,502	-0.15%
2022/11/14	3	30.98	21	30.90	31.35	-18	1,397	-1.29%
2022/11/11	5.1	29.92	0	0.00	30.00	5.1	1,374	0.37%
2022/11/10	3	30.43	3	30.25	30.25	0	1,365	0.00%
2022/11/09	4.1	30.40	2	30.38	30.20	2.1	1,380	0.15%
2022/11/08	9	30.75	0	0.00	29.95	9	1,416	0.64%
2022/11/07	1	28.80	0	0.00	29.15	1	1,387	0.07%
2022/11/01	0	0.00	19.7	28.16	28.25	-19.7	1,433	-1.37%
2022/10/31	0	0.00	4	27.95	27.70	-4	1,443	-0.28%
2022/10/28	0	0.00	14	27.65	27.70	-14	1,482	-0.94%
2022/10/27	0.1	27.50	15	27.55	27.90	-15	1,516	-0.99%
2022/10/24	0	0.00	18	28.77	28.40	-18	1,532	-1.17%
2022/10/21	0	0.00	10	28.35	28.10	-10	1,532	-0.65%
2022/10/19	0	0.00	1	29.60	29.50	-1	1,542	-0.06%
2022/10/17	0.2	28.70	0	0.00	28.80	0.2	1,544	0.01%
2022/10/13	0	0.00	0.1	29.35	27.70	-0.1	1,560	-0.01%
2022/09/29	0	0.00	6	29.45	29.60	-6	1,643	-0.37%
2022/09/28	2	29.38	2	29.60	29.30	0	1,639	0.00%
2022/09/27	0	0.00	2	32.35	32.50	-2	1,522	-0.13%
2022/09/23	0	35.35	3	35.05	35.05	-3	1,523	-0.19%
2022/09/20	0.5	36.10	0	0.00	36.25	0.5	1,535	0.03%
2022/09/19	0	0.00	1	37.25	36.25	-1	1,536	-0.07%
2022/09/16	8	38.48	5.2	39.12	38.05	2.8	1,501	0.19%
2022/09/14	0.5	36.25	0	0.00	36.20	0.5	1,409	0.04%
2022/09/13	0	0.00	0.2	37.40	36.80	-0.2	1,425	-0.01%
2022/09/12	0	0.00	1	37.30	37.25	-1	1,469	-0.07%
2022/09/07	1	35.70	0	0.00	35.70	1	1,527	0.07%
2022/08/29	0	0.00	7	37.75	38.00	-7	1,615	-0.43%
2022/08/16	0	0.00	1.2	38.73	38.70	-1.2	1,778	-0.07%
2022/08/15	0.2	38.85	0	0.00	39.05	0.2	1,768	0.01%
2022/08/12	0.7	37.50	0	0.00	37.60	0.7	1,733	0.04%
2022/08/08	0	36.00	0	0.00	36.75	0	1,724	0.00%
2022/08/05	0.1	35.80	0	0.00	35.95	0.1	1,727	0.00%
2022/08/02	0	36.90	0	0.00	36.75	0	1,840	0.00%
2022/07/27	0	0.00	4	37.79	37.70	-4	1,960	-0.20%
2022/07/26	4	39.05	0	0.00	39.00	4	1,979	0.20%
2022/07/25	1	39.40	0	0.00	39.35	1	1,985	0.05%
2022/07/19	0.1	38.80	0	0.00	38.50	0.1	2,131	0.00%
2022/07/12	0.1	37.45	0	0.00	35.35	0.1	2,249	0.00%
2022/07/06	1	38.60	0	0.00	37.75	1	2,326	0.04%
2022/07/05	1	39.20	0	0.00	39.30	1	2,382	0.04%
2022/07/01	1	40.40	2.3	39.56	38.50	-1.3	2,441	-0.05%
2022/06/30	2	40.90	5	40.93	40.90	-3	2,436	-0.12%
2022/06/29	1	42.10	1	42.10	42.10	0	2,445	0.00%
2022/06/28	4	42.83	4	42.80	42.75	0	2,487	0.00%
2022/06/24	0.1	41.00	0	0.00	41.05	0.1	2,711	0.00%
2022/06/23	0	0.00	2	41.00	40.35	-2	2,724	-0.07%
2022/06/21	0	0.00	10	41.15	41.70	-10	2,757	-0.36%
2022/06/20	0	0.00	5	41.10	40.55	-5	2,785	-0.18%
2022/06/17	1	42.15	135	42.57	42.65	-134	2,810	-4.77%	大賣/鉅額交易
2022/06/16	0.1	44.10	0	0.00	43.70	0.1	2,789	0.00%
2022/06/15	0	0.00	1	44.95	44.70	-1	2,775	-0.04%
2022/06/14	0	0.00	1	44.80	44.70	-1	2,789	-0.04%
2022/06/13	0	0.00	1	45.40	45.10	-1	2,780	-0.04%
2022/06/08	1	45.95	1	46.00	45.90	0	2,836	0.00%
2022/06/06	0	0.00	2	45.58	45.80	-2	2,932	-0.07%
2022/06/02	2.1	45.94	0	0.00	45.95	2.1	3,037	0.07%
2022/06/01	2	47.70	0	0.00	47.00	2	3,099	0.07%
2022/05/31	0	47.65	0	0.00	47.95	0	3,144	0.00%
2022/05/30	1	48.15	0	0.00	47.85	1	3,161	0.03%
2022/05/27	0	0.00	1	47.40	47.70	-1	3,209	-0.03%
2022/05/24	4	47.60	0	0.00	46.70	4	4,378	0.09%
2022/05/16	2	46.10	0	0.00	45.85	2	5,411	0.04%
2022/05/12	3	46.11	2	45.18	45.00	1	5,589	0.02%
2022/05/11	16	47.84	1	47.35	47.35	15	5,564	0.27%
2022/05/09	0	48.55	0	0.00	48.30	0	5,703	0.00%
2022/05/05	1	49.80	6	50.50	50.50	-5	5,803	-0.09%
2022/04/27	0.1	48.25	0	0.00	48.40	0.1	5,824	0.00%
2022/04/26	0	49.30	0	0.00	49.30	0	5,785	0.00%
2022/04/25	3	48.90	7	49.35	49.30	-4	5,812	-0.07%
2022/04/22	11	50.98	13.1	51.01	51.00	-2.1	5,753	-0.04%
2022/04/19	1	49.90	1	49.85	49.90	0	5,658	0.00%
2022/04/14	0	0.00	7	49.90	51.60	-7	5,704	-0.12%
2022/04/08	0	0.00	1	49.95	49.95	-1	5,853	-0.02%
2022/04/07	2.2	50.16	0	0.00	49.45	2.2	6,111	0.04%
2022/04/06	1	51.50	0	0.00	51.70	1	6,120	0.02%
2022/04/01	0	0.00	2	51.15	51.50	-2	6,117	-0.03%
2022/03/31	1.1	51.69	3	51.33	51.10	-1.9	6,173	-0.03%
2022/03/30	18	52.36	21.2	51.90	51.50	-3.2	6,164	-0.05%
2022/03/29	13	51.12	12	50.50	51.60	1	6,011	0.02%
2022/03/28	40	50.00	6	50.00	50.40	34	5,977	0.57%
2022/03/25	0	0.00	2	50.60	50.50	-2	6,080	-0.03%
2022/03/24	1	50.50	1	50.50	50.20	0	6,071	0.00%
2022/03/22	10	50.80	10.1	50.70	50.40	-0.1	6,054	0.00%
2022/03/21	10	49.45	10	49.40	49.40	0	6,000	0.00%
2022/03/17	5	49.00	0	0.00	49.05	5	6,112	0.08%
2022/03/16	11.1	48.87	11	48.07	48.40	0.1	6,235	0.00%
2022/03/15	3	48.51	0	0.00	48.20	3	6,273	0.05%
2022/03/14	3.1	49.71	0	0.00	49.65	3.1	6,264	0.05%
2022/03/11	1	50.10	0	0.00	50.10	1	6,312	0.02%
2022/03/10	25	50.22	7	50.70	50.80	18	6,351	0.28%
2022/03/09	0	0.00	0.1	49.60	49.25	-0.1	6,374	0.00%
2022/03/08	5.1	48.87	24	49.14	47.65	-18.9	6,453	-0.29%
2022/03/07	8	51.13	6	50.50	49.80	2	6,689	0.03%
2022/03/04	11	51.75	13	51.52	51.30	-2	6,628	-0.03%
2022/03/03	11	51.53	19	51.05	51.00	-8	6,647	-0.12%
2022/03/02	8	51.51	5	51.10	51.10	3	6,808	0.04%
2022/03/01	23	51.36	23	51.21	51.20	0	6,827	0.00%
2022/02/25	13	51.91	11	52.11	51.80	2	6,866	0.03%
2022/02/24	83	54.36	96.2	53.94	50.90	-13.2	6,926	-0.19%
2022/02/23	29	53.50	26	53.13	52.90	3	6,216	0.05%
2022/02/22	26	52.75	14	52.19	53.40	12	6,018	0.20%
2022/02/21	23	52.23	28.3	52.20	53.00	-5.3	6,049	-0.09%
2022/02/18	6	51.23	0	0.00	50.70	6	5,974	0.10%
2022/02/16	9	51.10	16	50.89	50.90	-7	6,871	-0.10%
2022/02/15	29	50.71	14	51.21	51.20	15	7,101	0.21%
2022/02/14	16	51.34	15	51.06	50.90	1	7,280	0.01%
2022/02/11	12	51.48	10	51.80	51.90	2	7,317	0.03%
2022/02/10	40	51.70	10	51.70	51.70	30	7,522	0.40%
2022/02/09	74	51.65	115	51.89	51.80	-41	8,019	-0.51%	大賣/
2022/02/08	5	50.60	5	50.42	50.30	0	8,222	0.00%
2022/02/07	0	0.00	1	49.30	49.70	-1	8,282	-0.01%
2022/01/26	0	0.00	1	47.00	46.90	-1	8,426	-0.01%
2022/01/25	2	47.10	0	0.00	46.85	2	9,026	0.02%
2022/01/24	2	46.98	0	0.00	46.95	2	9,842	0.02%
2022/01/21	5	48.80	0	0.00	48.80	5	9,837	0.05%
2022/01/20	1	49.50	0	0.00	49.60	1	9,886	0.01%
2022/01/19	1	49.65	0	0.00	49.55	1	9,938	0.01%
2022/01/18	0	0.00	0.1	50.10	49.90	-0.1	10,025	0.00%
2022/01/17	1	49.15	0	0.00	49.20	1	10,129	0.01%
2022/01/14	1	49.15	0	0.00	49.10	1	10,226	0.01%
2022/01/13	100	49.43	1	49.50	49.45	99	10,366	0.96%
2022/01/12	9	49.45	0.2	49.70	49.50	8.8	10,580	0.08%
2022/01/07	1.1	49.33	0	0.00	49.20	1.1	10,856	0.01%
2022/01/06	0.1	50.10	0	0.00	50.30	0.1	10,853	0.00%
2022/01/05	1.2	50.95	1	52.00	50.90	0.2	10,922	0.00%
2022/01/04	1	51.40	3.2	50.79	51.40	-2.2	11,045	-0.02%
2022/01/03	4	50.50	4	50.48	50.20	0	11,158	0.00%
2021/12/30	8	51.53	7	51.56	51.10	1	11,530	0.01%
2021/12/29	1	49.65	3	50.08	50.20	-2	11,667	-0.02%
2021/12/28	1	49.80	0	0.00	49.40	1	11,758	0.01%
2021/12/27	1	50.30	1.1	50.47	49.90	-0.1	12,157	0.00%
2021/12/23	0	0.00	3	49.93	49.85	-3	12,426	-0.02%
2021/12/22	2	49.65	0	0.00	49.55	2	12,547	0.02%
2021/12/21	2	50.55	1	49.45	50.20	1	12,615	0.01%
2021/12/17	0.1	48.45	5	48.80	48.30	-5	12,742	-0.04%
2021/12/16	1	48.85	0	0.00	48.65	1	12,971	0.01%
2021/12/14	3	48.62	0	0.00	48.70	3	13,938	0.02%
2021/12/13	2	48.73	66	48.40	49.60	-64	14,296	-0.45%
2021/12/10	2.4	49.53	0	0.00	49.00	2.4	14,595	0.02%
2021/12/09	16	50.53	3	50.93	50.30	13	14,855	0.09%
2021/12/07	7	49.90	0	0.00	50.00	7	14,954	0.05%
2021/12/06	30	50.48	34	50.25	50.60	-4	14,946	-0.03%
2021/12/03	5.3	49.95	3	49.83	50.00	2.3	14,982	0.02%
2021/12/02	13.4	50.11	0	0.00	49.75	13.4	15,039	0.09%
2021/12/01	74.2	51.73	66.4	50.83	50.80	7.8	15,171	0.05%
2021/11/30	30	49.12	2	49.20	49.05	28	14,883	0.19%
2021/11/29	13	48.40	3	47.92	48.50	10	14,972	0.07%
2021/11/26	3	49.20	134	49.23	49.10	-131	14,967	-0.88%	大賣/鉅額交易
2021/11/25	7	50.83	2	51.05	50.60	5	14,927	0.03%
2021/11/24	13.4	50.52	4	50.50	50.80	9.4	14,935	0.06%
2021/11/23	5.3	51.54	15	51.70	51.40	-9.7	15,077	-0.06%
2021/11/22	2	54.40	11	54.30	53.80	-9	14,934	-0.06%
2021/11/19	10	53.80	0	0.00	53.50	10	14,833	0.07%
2021/11/18	6	54.28	20	53.36	52.90	-14	14,815	-0.09%
2021/11/17	1	55.90	2	56.05	56.20	-1	14,505	-0.01%
2021/11/16	16	56.88	38	55.96	55.70	-22	14,332	-0.15%
2021/11/15	39	56.82	44.1	57.53	56.70	-5.1	14,092	-0.04%
2021/11/12	1	52.80	17.1	53.94	54.10	-16.1	13,465	-0.12%
2021/11/11	3	53.13	5	53.04	53.00	-2	13,244	-0.02%
2021/11/10	2	51.30	8	51.85	52.30	-6	13,098	-0.05%
2021/11/09	37.1	50.71	3	50.47	51.40	34.1	12,967	0.26%
2021/11/08	20	51.81	18	51.71	51.00	2	12,736	0.02%
2021/11/05	8.1	54.38	13.1	53.83	54.70	-5	12,220	-0.04%
2021/11/04	1	52.90	2	52.60	53.00	-1	11,885	-0.01%
2021/11/03	6.1	53.59	23.1	52.67	52.70	-17	11,861	-0.14%
2021/11/02	20	54.32	33	53.44	52.80	-13	11,705	-0.11%
2021/11/01	38	54.17	61.4	54.34	55.00	-23.4	11,120	-0.21%
2021/10/29	0	0.00	2	50.00	50.00	-2	10,330	-0.02%
2021/10/28	0	0.00	2	50.15	50.10	-2	10,288	-0.02%
2021/10/27	2	50.40	51	50.26	50.60	-49	10,257	-0.48%
2021/10/26	2	50.70	0	0.00	50.40	2	10,279	0.02%
2021/10/25	1	51.00	2	51.20	51.00	-1	10,236	-0.01%
2021/10/22	50	51.99	2	52.05	52.10	48	10,328	0.46%
2021/10/21	9	51.98	2	52.00	51.20	7	10,454	0.07%
2021/10/20	22	52.31	35	52.49	52.50	-13	10,387	-0.13%
2021/10/19	8	51.38	7	51.59	51.70	1	10,324	0.01%
2021/10/18	22	50.46	9	50.92	51.40	13	10,469	0.12%
2021/10/15	1	49.90	0	0.00	49.95	1	10,771	0.01%
2021/10/14	10	49.60	1	49.30	49.40	9	11,074	0.08%
2021/10/13	5	49.64	3	49.33	49.20	2	11,804	0.02%
2021/10/12	16	50.12	58	50.41	49.85	-42	12,045	-0.35%
2021/10/08	50	52.71	6	51.92	51.60	44	12,565	0.35%
2021/10/07	22	52.32	24	52.31	52.70	-2	13,491	-0.01%
2021/10/06	11	51.70	33	51.85	52.20	-22	13,794	-0.16%
2021/10/05	13	49.75	24	50.02	51.30	-11	13,520	-0.08%
2021/10/04	41	51.14	21.1	50.98	49.90	19.9	13,468	0.15%
2021/10/01	7	50.74	39	50.59	50.00	-32	13,222	-0.24%
2021/09/30	13.5	49.77	12	50.94	51.20	1.5	13,329	0.01%
2021/09/29	6	49.33	5	48.93	49.00	1	13,692	0.01%
2021/09/28	11.5	50.83	6	50.62	50.50	5.5	14,339	0.04%
2021/09/27	12	50.78	1	50.90	51.10	11	14,280	0.08%
2021/09/24	106	50.90	108.5	50.81	51.00	-2.5	14,231	-0.02%	大買/大賣/
2021/09/23	44	50.94	5.2	50.73	50.30	38.8	14,114	0.27%
2021/09/22	4.1	49.92	6.1	50.35	49.90	-2	13,911	-0.01%
2021/09/17	54.3	52.60	72.1	52.56	51.50	-17.9	13,682	-0.13%
2021/09/16	47	51.47	39.1	51.54	51.90	7.9	13,032	0.06%
2021/09/15	21.1	50.69	37	51.23	51.00	-15.9	12,655	-0.13%
2021/09/14	24	51.45	17	50.92	51.80	7	12,311	0.06%
2021/09/13	0	0.00	1	49.95	49.80	-1	11,977	-0.01%
2021/09/08	0	0.00	1	47.40	47.30	-1	12,285	-0.01%
2021/09/07	4	49.64	2	50.20	49.15	2	12,480	0.02%
2021/09/06	22.2	50.26	25	50.00	49.50	-2.8	12,502	-0.02%
2021/09/03	4	48.88	1	48.75	48.65	3	12,276	0.02%
2021/09/02	4	49.88	20	49.23	48.60	-16	12,248	-0.13%
2021/09/01	3	49.75	1.3	49.69	49.90	1.7	12,108	0.01%
2021/08/31	1	48.85	3	49.23	49.80	-2	12,062	-0.02%
2021/08/30	7	48.91	6	48.90	48.60	1	11,971	0.01%
2021/08/27	15	48.67	5	48.73	48.45	10	11,968	0.08%
2021/08/26	10	47.50	5	47.28	47.55	5	11,751	0.04%
2021/08/25	3.3	47.80	11	47.76	47.95	-7.7	11,751	-0.07%
2021/08/24	2	47.15	1	48.15	47.05	1	11,737	0.01%
2021/08/23	1	46.60	1	46.05	46.50	0	11,790	0.00%
2021/08/20	0	0.00	2	45.73	45.65	-2	11,844	-0.02%
2021/08/19	0	0.00	2	45.80	45.65	-2	11,855	-0.02%
2021/08/18	0	0.00	3	44.50	45.70	-3	11,853	-0.03%
2021/08/17	2	44.65	0	0.00	44.95	2	11,930	0.02%
2021/08/16	4	44.18	1	44.35	44.80	3	11,933	0.03%
2021/08/13	1	45.25	0	0.00	45.40	1	11,922	0.01%
2021/08/11	15	46.10	0	0.00	46.10	15	12,070	0.12%
2021/08/10	5	46.30	0	0.00	46.35	5	12,156	0.04%
2021/08/09	3	46.63	7	46.70	46.25	-4	12,326	-0.03%
2021/08/06	1	48.35	1	48.25	48.00	0	12,349	0.00%
2021/08/04	2	47.85	5	48.30	47.80	-3	12,774	-0.02%
2021/08/03	2	47.98	0	0.00	47.85	2	12,936	0.02%
2021/08/02	8	47.74	8	47.76	47.90	0	12,989	0.00%
2021/07/30	10	47.70	1	47.55	47.00	9	13,079	0.07%
2021/07/29	1	47.30	0	0.00	47.65	1	13,135	0.01%
2021/07/28	14	46.68	7	46.78	47.00	7	13,279	0.05%
2021/07/27	8	48.91	19	48.84	48.60	-11	13,399	-0.08%
2021/07/26	2	50.85	1	51.00	51.00	1	13,505	0.01%
2021/07/23	17.6	51.11	3	51.37	51.20	14.6	13,593	0.11%
2021/07/22	8	50.83	16	50.81	50.30	-8	13,704	-0.06%
2021/07/21	12	52.76	81	52.37	50.70	-69	13,843	-0.50%
2021/07/20	14	52.19	4	52.43	52.50	10	14,556	0.07%
2021/07/19	50	53.02	58	52.95	52.40	-8	14,458	-0.06%
2021/07/16	8	50.51	13.3	50.77	50.50	-5.3	13,970	-0.04%
2021/07/15	11.3	52.75	60	52.23	51.80	-48.7	13,812	-0.35%
2021/07/14	50	51.46	64.5	51.56	52.10	-14.5	13,442	-0.11%
2021/07/13	47	48.54	29.4	48.69	49.10	17.6	12,527	0.14%
2021/07/12	10.7	46.11	14	45.97	46.30	-3.3	12,177	-0.03%
2021/07/09	10	45.22	5	45.32	45.15	5	12,446	0.04%
2021/07/08	9	45.79	2	45.75	45.50	7	13,047	0.05%
2021/07/07	20	46.43	18	46.36	46.00	2	13,378	0.01%
2021/07/06	62.2	47.91	21	48.63	47.20	41.2	14,115	0.29%
2021/07/05	27	50.23	21	49.94	50.30	6	14,311	0.04%
2021/07/02	0	0.00	16	46.06	45.80	-16	15,458	-0.10%
2021/07/01	1	45.30	0	0.00	45.35	1	17,436	0.01%
2021/06/30	1	45.90	0	0.00	46.45	1	18,379	0.01%
2021/06/29	1	45.85	6	46.40	45.90	-5	18,480	-0.03%
2021/06/28	0	0.00	19	45.93	45.95	-19	18,515	-0.10%
2021/06/25	3	46.57	10	46.22	46.15	-7	18,577	-0.04%
2021/06/24	1	45.45	1	45.50	45.50	0	18,572	0.00%
2021/06/23	1	45.20	0	0.00	45.30	1	18,610	0.01%
2021/06/22	6	44.67	0	0.00	44.60	6	18,669	0.03%
2021/06/21	5	45.06	1.3	45.52	44.90	3.7	18,667	0.02%
2021/06/18	26	47.28	9	47.03	46.50	17	18,622	0.09%
2021/06/17	42	47.71	9.2	48.03	48.10	32.8	18,526	0.18%
2021/06/16	34	46.57	16	47.12	47.45	18	18,320	0.10%
2021/06/15	13	45.19	7	46.59	46.90	6	18,204	0.03%
2021/06/11	6	45.37	0	0.00	45.25	6	18,107	0.03%
2021/06/10	1.2	45.05	2	45.15	45.25	-0.8	18,112	0.00%
2021/06/09	4	44.95	0	0.00	45.00	4	18,119	0.02%
2021/06/08	3	45.35	2	44.95	45.00	1	18,184	0.01%
2021/06/07	1	45.75	1	45.90	45.85	0	18,242	0.00%
2021/06/04	8	45.98	3	45.73	45.50	5	18,284	0.03%
2021/06/03	14	46.83	5	47.03	46.80	9	18,230	0.05%
2021/06/02	13	47.87	8	48.26	47.30	5	18,235	0.03%
2021/06/01	13	48.08	1	48.05	48.20	12	18,217	0.07%
2021/05/31	86	48.25	7	48.34	47.65	79	18,211	0.43%
2021/05/28	1	46.00	3	46.05	46.00	-2	18,116	-0.01%
2021/05/26	0	0.00	1	45.00	45.35	-1	18,237	-0.01%
2021/05/25	1	45.70	5	45.00	45.45	-4	18,257	-0.02%
2021/05/24	5.2	44.30	6	43.62	44.15	-0.8	18,254	0.00%
2021/05/21	3	44.03	3	43.77	44.10	0	18,342	0.00%
2021/05/20	54	43.54	3	42.95	42.95	51	18,656	0.27%
2021/05/19	18	43.77	2	44.33	44.40	16	18,664	0.09%
2021/05/18	1	42.45	2	43.10	43.20	-1	18,690	-0.01%
2021/05/17	22	40.37	89.3	40.36	39.30	-67.3	18,737	-0.36%
2021/05/14	24.1	44.35	17	43.67	43.40	7.1	18,621	0.04%
2021/05/13	8	43.33	13	43.77	44.00	-5	18,559	-0.03%
2021/05/12	13.5	44.99	7.1	44.71	43.75	6.4	18,474	0.03%
2021/05/11	19	49.01	56	49.11	47.90	-37	18,350	-0.20%
2021/05/10	9	51.14	6	50.90	50.90	3	18,357	0.02%
2021/05/07	11	50.19	5	51.42	52.00	6	18,398	0.03%
2021/05/06	12	50.38	20	50.24	49.65	-8	18,442	-0.04%
2021/05/05	12.2	50.59	5	50.30	50.40	7.2	18,373	0.04%
2021/05/04	40.2	50.75	28	50.16	49.95	12.2	18,316	0.07%
2021/05/03	40.6	53.15	33.3	53.70	51.80	7.4	18,112	0.04%
2021/04/29	12	56.73	17	56.57	56.20	-5	17,895	-0.03%
2021/04/28	6	56.67	7	57.01	57.00	-1	17,969	-0.01%
2021/04/27	19	57.67	46	58.12	57.20	-27	17,973	-0.15%
2021/04/26	68.2	59.25	64	59.17	57.90	4.2	17,932	0.02%
2021/04/23	30	54.77	30	55.21	55.80	0	17,023	0.00%
2021/04/22	30	54.51	27	54.16	53.00	3	17,246	0.02%
2021/04/21	7	55.63	31	55.48	55.30	-24	17,374	-0.14%
2021/04/20	22	57.28	22.7	57.06	56.40	-0.7	17,962	0.00%
2021/04/19	31	56.50	28	56.04	56.50	3	17,822	0.02%
2021/04/16	23	57.55	36	57.71	56.80	-13	17,894	-0.07%
2021/04/15	21	57.44	59.2	57.46	58.30	-38.2	18,926	-0.20%
2021/04/14	57.2	55.74	24.1	55.44	56.20	33.1	19,774	0.17%
2021/04/13	30.2	57.15	236.1	58.60	56.00	-205.9	19,127	-1.08%	大賣/鉅額交易
2021/04/12	192	59.89	137.1	59.91	58.90	54.9	18,691	0.29%	大買/大賣/
2021/04/09	68	57.55	48.6	57.74	57.30	19.4	17,768	0.11%
2021/04/08	191.1	57.95	151	58.73	58.50	40.1	17,049	0.23%	大買/大賣/
2021/04/07	129	54.68	122.6	54.13	55.70	6.4	15,209	0.04%	大買/大賣/
2021/04/06	83.1	48.32	71	48.90	50.70	12.1	13,272	0.09%
2021/04/01	25	46.34	10	46.06	46.10	15	12,306	0.12%
2021/03/31	3	45.65	14	45.35	45.30	-11	12,198	-0.09%
2021/03/30	2	46.18	5	46.05	45.80	-3	12,179	-0.02%
2021/03/29	3	45.85	1.2	45.73	45.75	1.8	12,107	0.01%
2021/03/26	1.1	44.62	3.4	45.28	45.55	-2.3	12,100	-0.02%
2021/03/25	1.7	44.64	6	44.91	44.20	-4.3	12,107	-0.04%
2021/03/24	4	45.34	5	45.10	45.05	-1	12,108	-0.01%
2021/03/23	7.1	46.12	0	0.00	45.65	7.1	12,143	0.06%
2021/03/22	5	45.96	0	0.00	45.80	5	12,126	0.04%
2021/03/19	2	46.52	2	46.45	45.95	0	12,181	0.00%
2021/03/18	5	47.37	1	47.60	46.80	4	12,178	0.03%
2021/03/17	4	46.36	5	46.41	46.30	-1	12,148	-0.01%
2021/03/16	1	45.75	2	45.80	45.75	-1	12,224	-0.01%
2021/03/15	2	45.75	1.3	45.89	46.05	0.7	12,296	0.01%
2021/03/12	1.1	46.05	14	45.80	45.80	-12.9	12,346	-0.10%
2021/03/11	6	46.20	7.1	46.30	46.30	-1.1	12,673	-0.01%
2021/03/10	4	46.84	2	47.03	47.00	2	12,736	0.02%
2021/03/05	2	45.45	3	45.45	45.70	-1	13,134	-0.01%
2021/03/04	1	47.10	2	46.25	46.15	-1	13,551	-0.01%
2021/03/03	2	46.38	1.1	47.18	47.10	0.9	13,606	0.01%
2021/03/02	7	48.85	8	47.49	46.85	-1	13,607	-0.01%
2021/02/26	0	0.00	13	47.03	48.40	-13	13,529	-0.10%
2021/02/25	21	47.65	22	47.70	47.70	-1	13,563	-0.01%
2021/02/24	8	47.08	6	47.49	46.80	2	13,587	0.01%
2021/02/23	5	47.92	17	48.21	47.90	-12	13,656	-0.09%
2021/02/22	34	48.27	27.4	48.24	48.60	6.6	13,745	0.05%
2021/02/19	3	45.37	14	45.41	45.70	-11	14,229	-0.08%
2021/02/18	17	46.07	6	45.86	46.00	11	14,850	0.07%
2021/02/17	8	44.84	7.6	44.95	45.30	0.4	14,789	0.00%
2021/02/05	4	42.36	3.4	42.77	42.90	0.6	14,707	0.00%
2021/02/04	8	42.61	6	42.53	42.50	2	14,995	0.01%
2021/02/03	3.2	42.63	4.4	42.62	42.40	-1.3	15,043	-0.01%
2021/02/02	8.3	43.63	9.6	43.34	43.20	-1.3	15,072	-0.01%
2021/02/01	5.5	42.55	8	41.93	43.40	-2.5	15,060	-0.02%
2021/01/29	5	44.93	9	44.03	43.90	-4	14,927	-0.03%
2021/01/28	2	45.08	37	45.21	45.00	-35	14,845	-0.24%
2021/01/27	0	0.00	4	47.05	46.85	-4	14,729	-0.03%
2021/01/26	8	47.98	9	47.34	47.15	-1	14,693	-0.01%
2021/01/25	3	47.77	6	48.02	48.35	-3	14,641	-0.02%
2021/01/22	4	48.15	1	48.60	48.75	3	14,545	0.02%
2021/01/21	10	48.53	3	48.33	47.80	7	14,489	0.05%
2021/01/20	9	48.50	12	48.81	47.75	-3	14,271	-0.02%
2021/01/19	12	50.01	48	49.81	50.00	-36	14,077	-0.26%
2021/01/18	59	49.39	5	49.06	49.55	54	13,862	0.39%
2021/01/15	24	50.30	35	49.84	49.15	-11	13,762	-0.08%
2021/01/14	43	50.19	31	50.70	50.10	12	13,352	0.09%
2021/01/13	29	49.68	21.1	49.91	50.40	8	13,297	0.06%
2021/01/12	9	47.59	11	47.39	46.25	-2	12,807	-0.02%
2021/01/11	13.2	48.93	11	48.57	48.65	2.2	12,709	0.02%
2021/01/08	96	50.06	82.1	49.74	48.10	13.9	12,518	0.11%
2021/01/07	42	47.85	84	48.07	48.75	-42	11,205	-0.37%
2021/01/06	1	44.10	1	44.50	44.35	0	10,130	0.00%
2021/01/04	0	0.00	5	44.44	45.20	-5	10,236	-0.05%
2020/12/31	1	43.50	7	43.54	43.50	-6	10,418	-0.06%
2020/12/30	1	44.35	0	0.00	43.50	1	10,447	0.01%
2020/12/29	1	45.10	0	0.00	44.35	1	10,435	0.01%
2020/12/28	13	44.68	0	0.00	44.50	13	10,393	0.13%
2020/12/25	1	45.15	5	45.42	44.85	-4	10,409	-0.04%
2020/12/24	2	44.60	6	44.64	45.00	-4	10,430	-0.04%
2020/12/22	3	44.67	1	43.75	43.75	2	10,695	0.02%
2020/12/21	2	44.88	6	44.69	44.90	-4	10,840	-0.04%
2020/12/18	14	44.22	7	44.03	44.45	7	10,865	0.06%
2020/12/17	2	43.98	2	44.20	43.40	0	10,947	0.00%
2020/12/16	2	44.15	2	44.15	44.20	0	11,040	0.00%
2020/12/15	8	44.46	2	43.75	43.55	6	11,443	0.05%
2020/12/14	1	45.00	2	44.80	44.90	-1	11,588	-0.01%
2020/12/11	1	45.25	0	0.00	45.60	1	12,774	0.01%
2020/12/10	12	45.75	0	0.00	45.80	12	12,929	0.09%
2020/12/09	6	47.10	4	46.94	46.90	2	13,201	0.02%
2020/12/08	1	46.80	2	46.85	46.80	-1	13,662	-0.01%
2020/12/07	8.2	47.35	17	49.20	47.50	-8.8	14,401	-0.06%
2020/12/04	9	47.33	10	47.54	47.60	-1	14,226	-0.01%
2020/12/03	8	46.70	1	46.65	46.60	7	14,821	0.05%
2020/12/02	10	47.32	102	47.56	47.00	-92	14,954	-0.62%	大賣/
2020/12/01	115	47.91	16	48.23	47.90	99	14,996	0.66%	大買/
2020/11/30	11	47.74	36	47.75	47.50	-25	14,698	-0.17%
2020/11/27	4	46.48	7	46.39	46.60	-3	14,331	-0.02%
2020/11/26	5	45.66	9	45.63	45.95	-4	14,300	-0.03%
2020/11/25	7	45.36	1	45.10	45.35	6	14,366	0.04%
2020/11/24	9	45.56	15	45.36	45.05	-6	14,527	-0.04%
2020/11/23	5	45.95	2	45.85	46.00	3	15,203	0.02%
2020/11/20	4	46.13	10	46.31	45.90	-6	15,209	-0.04%
2020/11/19	37	47.31	26	46.83	46.80	11	15,140	0.07%
2020/11/18	35	47.85	45	47.50	46.55	-10	15,155	-0.07%
2020/11/17	23	46.67	60	46.79	47.25	-37	14,488	-0.26%
2020/11/16	3	45.00	2	45.40	44.90	1	14,093	0.01%
2020/11/13	15	44.99	24	45.00	45.15	-9	14,087	-0.06%
2020/11/12	43	46.12	32	46.13	45.65	11	14,095	0.08%
2020/11/11	2	45.15	2	44.98	45.20	0	13,869	0.00%
2020/11/10	5	44.14	1	45.30	44.20	4	13,909	0.03%
2020/11/09	5	45.06	12	45.05	44.70	-7	13,870	-0.05%
2020/11/06	3	43.92	7	44.17	43.70	-4	13,774	-0.03%
2020/11/05	2	43.55	0	0.00	43.60	2	13,815	0.01%
2020/11/04	2	43.03	3	43.77	44.00	-1	13,900	-0.01%
2020/11/03	11	42.80	0	0.00	42.75	11	14,007	0.08%
2020/11/02	3	42.13	4	42.03	42.35	-1	14,218	-0.01%
2020/10/30	10	43.54	5	43.50	42.75	5	14,296	0.03%
2020/10/29	0	0.00	4	43.65	43.80	-4	14,494	-0.03%
2020/10/28	1	44.15	3	44.73	44.15	-2	14,865	-0.01%
2020/10/27	2	44.28	4	44.38	44.40	-2	14,978	-0.01%
2020/10/26	4	45.18	7	45.62	45.10	-3	15,208	-0.02%
2020/10/23	3	45.67	6	45.87	45.60	-3	15,461	-0.02%
2020/10/22	4.3	45.32	0	0.00	45.20	4.3	15,881	0.03%
2020/10/21	49	46.09	40.3	45.84	45.25	8.7	16,590	0.05%
2020/10/20	29	45.40	24	45.44	45.00	5	16,924	0.03%
2020/10/19	8	44.88	9	44.38	45.00	-1	17,990	-0.01%
2020/10/16	5	43.77	9	44.42	43.20	-4	18,492	-0.02%
2020/10/15	13	44.80	4	44.76	44.60	9	18,748	0.05%
2020/10/14	10	45.11	11	44.98	45.20	-1	19,042	-0.01%
2020/10/13	8	44.17	6	44.21	44.10	2	19,334	0.01%
2020/10/12	7	44.04	7	44.12	44.20	0	19,647	0.00%
2020/10/08	33	44.68	34	44.73	44.40	-1	20,085	0.00%
2020/10/07	6	43.25	1	43.45	43.30	5	20,792	0.02%
2020/10/06	8	42.87	0	0.00	43.05	8	21,645	0.04%
2020/10/05	2	42.20	0	0.00	42.15	2	22,185	0.01%
2020/09/30	0	0.00	1	41.55	42.45	-1	22,652	0.00%
2020/09/29	2	42.05	0	0.00	41.90	2	23,236	0.01%
2020/09/28	2	41.88	4.4	41.63	42.15	-2.4	24,542	-0.01%
2020/09/25	3	42.25	4	41.21	41.10	-1	25,757	0.00%
2020/09/24	7	41.98	14	42.28	41.50	-7	26,543	-0.03%
2020/09/23	2	43.60	3	43.82	43.60	-1	27,294	0.00%
2020/09/22	1	44.00	28	44.55	44.05	-27	28,013	-0.10%
2020/09/21	9	45.59	10	45.85	45.05	-1	28,112	0.00%
2020/09/18	19	45.57	22	45.68	45.60	-3	28,313	-0.01%
2020/09/17	11	45.03	7	45.06	44.85	4	28,397	0.01%
2020/09/16	117	47.78	141	47.64	44.80	-24	28,682	-0.08%	大買/大賣/
2020/09/15	25	45.42	71	45.37	45.60	-46	27,687	-0.17%
2020/09/14	42	45.10	18	45.15	45.35	24	27,735	0.09%
2020/09/11	71	44.85	83	45.69	43.55	-12	27,740	-0.04%
2020/09/10	137	45.06	94.9	45.03	45.20	42.1	27,334	0.15%	大買/
2020/09/09	9	42.88	11	41.90	43.10	-2	26,727	-0.01%
2020/09/08	62	43.16	64	43.41	42.00	-2	26,769	-0.01%
2020/09/07	46	41.82	15	41.88	41.10	31	26,467	0.12%
2020/09/04	4	39.89	23	40.59	40.70	-19	26,733	-0.07%
2020/09/03	12	40.33	4	40.48	40.00	8	26,980	0.03%
2020/09/02	2	40.95	6	41.02	40.70	-4	27,512	-0.01%
2020/09/01	2	41.00	5	41.09	41.45	-3	27,554	-0.01%
2020/08/31	8	41.40	12	41.55	40.90	-4	28,092	-0.01%
2020/08/28	9	42.26	19	42.17	41.95	-10	28,500	-0.04%
2020/08/27	42	43.07	40	42.71	43.00	2	28,745	0.01%
2020/08/26	5	40.86	2	41.05	40.55	3	28,009	0.01%
2020/08/25	10	40.80	20	40.69	40.55	-10	27,928	-0.04%
2020/08/24	43	40.69	23	40.87	40.95	20	27,802	0.07%
2020/08/21	46	37.99	29	37.83	38.60	17	27,556	0.06%
2020/08/20	29	36.48	30	36.48	36.00	-1	27,360	0.00%
2020/08/19	1	40.00	0	0.00	39.80	1	27,072	0.00%
2020/08/18	16	41.21	2	41.35	40.65	14	26,969	0.05%
2020/08/17	18	40.90	19	41.30	41.60	-1	26,855	0.00%
2020/08/14	15	39.79	4	39.88	40.00	11	26,705	0.04%
2020/08/13	2	41.33	25	40.93	40.80	-23	26,553	-0.09%
2020/08/12	18	41.72	8	41.78	41.70	10	26,458	0.04%
2020/08/11	14	42.96	25	42.60	42.35	-11	26,375	-0.04%
2020/08/10	8	44.58	11	44.85	43.80	-3	26,238	-0.01%
2020/08/07	9	44.04	7	44.13	44.10	2	26,110	0.01%
2020/08/06	42	44.14	3	44.58	43.30	39	25,941	0.15%
2020/08/05	19	44.94	20	44.99	44.90	-1	25,721	0.00%
2020/08/04	17	45.82	7	45.79	45.50	10	25,608	0.04%
2020/08/03	48	45.21	57	45.21	45.00	-9	25,360	-0.04%
2020/07/31	11	42.63	5	43.11	43.50	6	24,925	0.02%
2020/07/30	13	43.24	19	42.84	42.85	-6	24,777	-0.02%
2020/07/29	19	42.18	15	42.20	42.05	4	24,471	0.02%
2020/07/28	25	42.27	49	42.13	42.45	-24	24,103	-0.10%
2020/07/27	82	43.09	82	43.38	41.30	0	23,559	0.00%
2020/07/24	109	45.87	95	45.82	45.25	14	22,739	0.06%	大買/
2020/07/23	211	47.64	188	47.46	46.40	23	22,027	0.10%	大買/大賣/
2020/07/22	102	48.87	95	48.92	48.90	7	20,659	0.03%	大買/
2020/07/21	15	46.97	32	47.30	46.50	-17	20,015	-0.08%
2020/07/20	113.3	46.16	62	46.28	46.00	51.3	19,641	0.26%	大買/
2020/07/17	19	48.42	24	48.85	47.95	-5	19,257	-0.03%
2020/07/16	48	49.30	42	49.10	49.90	6	18,808	0.03%
2020/07/15	42	49.20	32.5	49.46	48.00	9.5	18,398	0.05%
2020/07/14	83.2	50.69	127.1	50.35	49.55	-43.9	17,841	-0.25%	大賣/
2020/07/13	164	50.14	97	50.05	51.70	67	16,851	0.40%	大買/
2020/07/10	23	47.01	18	46.74	47.00	5	15,959	0.03%
2020/07/09	17	49.61	27	50.19	48.00	-10	15,411	-0.06%
2020/07/08	39	50.65	40	50.55	50.40	-1	14,907	-0.01%
2020/07/07	144.3	51.25	146	50.82	49.55	-1.7	14,327	-0.01%	大買/大賣/
2020/07/06	94	50.24	116	50.23	51.20	-22	12,979	-0.17%	大賣/
2020/07/03	129	44.53	111	44.58	46.60	18	11,693	0.15%	大買/大賣/
2020/07/02	94	42.38	86	42.08	42.40	8	10,655	0.08%
2020/07/01	66	40.10	39	40.51	39.90	27	9,688	0.28%
2020/06/30	13	37.69	8	37.69	37.50	5	8,861	0.06%
2020/06/29	13.4	37.28	19	37.72	36.45	-5.6	8,584	-0.06%
2020/06/24	24	40.76	85	40.12	39.10	-61	8,190	-0.74%
2020/06/23	57	40.75	22	41.29	40.00	35	7,657	0.46%
2020/06/22	48	40.50	51	40.74	41.35	-3	7,114	-0.04%
2020/06/19	51.5	40.98	44	41.30	40.30	7.5	6,872	0.11%
2020/06/18	69	38.10	74	38.52	40.45	-5	6,544	-0.08%
2020/06/17	97	36.27	83	36.21	37.00	14	6,123	0.23%
2020/06/16	69	36.81	72.8	36.65	36.35	-3.8	5,960	-0.06%
2020/06/15	56	36.32	47	36.55	35.80	9	5,797	0.16%
2020/06/12	61.5	34.16	50.5	34.01	36.50	11	5,526	0.20%
2020/06/11	34	34.21	19	34.27	33.45	15	5,069	0.30%
2020/06/10	41	36.53	11	35.41	36.15	30	4,599	0.65%
2020/06/09	52	36.25	77	36.45	37.00	-25	4,236	-0.59%
2020/06/08	37	33.65	23	33.65	33.65	14	3,662	0.38%
2020/06/05	66	29.77	72	29.87	30.60	-6	3,512	-0.17%
2020/06/04	82	26.91	47	26.35	27.85	35	2,890	1.21%
2020/06/03	72	25.35	35	25.32	25.35	37	2,383	1.55%
2020/06/02	2	24.00	5	24.00	24.00	-3	1,930	-0.16%
2020/06/01	10	21.85	0	0.00	21.85	10	1,854	0.54%
2020/05/29	0	0.00	3	19.90	19.90	-3	1,838	-0.16%
2020/05/28	0	0.00	4	20.00	19.90	-4	1,832	-0.22%
2020/05/27	1	19.90	7	19.89	19.85	-6	1,853	-0.32%
2020/05/26	5	19.85	0	0.00	19.90	5	1,878	0.27%
2020/05/25	0	0.00	6	19.73	19.80	-6	1,852	-0.32%
2020/05/21	1	19.70	0	0.00	19.70	1	1,909	0.05%
2020/05/20	5	19.90	0	0.00	19.75	5	1,912	0.26%
2020/05/19	0	0.00	5	19.90	19.80	-5	1,915	-0.26%
2020/05/18	15	19.99	5	20.03	20.05	10	1,920	0.52%
2020/05/15	0	0.00	10	19.70	19.65	-10	1,909	-0.52%
2020/05/12	0	0.00	9	20.14	19.90	-9	1,995	-0.45%
2020/05/11	17	20.22	1	20.60	20.55	16	1,973	0.81%
2020/05/06	0	0.00	6	18.98	19.05	-6	1,899	-0.32%
2020/05/05	0	0.00	11	18.94	18.95	-11	1,895	-0.58%
2020/05/04	0	0.00	10	18.95	18.95	-10	1,896	-0.53%
2020/04/30	26	19.58	0	0.00	19.40	26	1,916	1.36%
2020/04/28	0	0.00	5	18.95	19.25	-5	1,907	-0.26%
2020/04/24	1	19.00	13	18.94	18.90	-12	1,947	-0.62%
2020/04/23	6	19.04	1	18.90	19.05	5	1,952	0.26%
2020/04/21	0	0.00	2	18.70	18.15	-2	1,937	-0.10%
2020/04/20	0	0.00	25	19.00	19.00	-25	1,929	-1.30%
2020/04/16	5	19.25	0	0.00	19.15	5	1,890	0.26%
2020/04/15	5	19.20	1	19.25	19.30	4	1,906	0.21%
2020/04/14	3	19.35	7	19.58	19.05	-4	1,975	-0.20%
2020/04/13	7	18.11	0	0.00	18.25	7	1,951	0.36%
2020/04/10	23	17.98	1	18.50	17.95	22	2,033	1.08%
2020/04/09	2	17.10	0	0.00	17.25	2	2,005	0.10%
2020/04/08	3	16.25	0	0.00	16.70	3	2,015	0.15%
2020/04/07	0	0.00	8	16.00	16.10	-8	1,993	-0.40%
2020/04/06	23	15.97	0	0.00	15.80	23	1,977	1.16%
2020/04/01	0	0.00	33	15.94	16.05	-33	1,971	-1.67%
2020/03/30	0	0.00	2	15.55	15.75	-2	1,978	-0.10%
2020/03/27	1	16.20	0	0.00	15.80	1	1,986	0.05%
2020/03/25	26	16.27	5	16.20	16.00	21	1,961	1.07%
2020/03/24	6	15.20	5	15.20	15.10	1	1,934	0.05%
2020/03/23	10	14.35	0	0.00	14.45	10	1,912	0.52%
2020/03/20	10	14.60	0	0.00	15.05	10	1,901	0.53%
2020/03/18	5	15.50	5	16.45	15.55	0	1,800	0.00%
2020/03/17	13	16.81	8	16.20	16.20	5	1,772	0.28%
2020/03/16	2	18.05	4	17.61	17.50	-2	1,742	-0.11%
2020/03/13	0	0.00	13	17.30	18.60	-13	1,733	-0.75%
2020/03/12	0	0.00	3	20.45	19.20	-3	1,659	-0.18%
2020/03/11	0	0.00	1	21.35	21.20	-1	1,607	-0.06%
2020/03/10	1	21.25	0	0.00	21.15	1	1,593	0.06%
2020/03/09	3	22.67	0	0.00	21.65	3	1,567	0.19%
2020/03/02	0	0.00	1	21.55	21.40	-1	1,455	-0.07%
2020/02/26	1	22.25	0	0.00	22.20	1	1,402	0.07%
2020/02/25	1	22.00	0	0.00	22.20	1	1,387	0.07%
2020/02/20	3	22.22	0	0.00	22.20	3	1,333	0.22%
2020/02/17	2	22.50	0	0.00	22.25	2	1,301	0.15%
2020/02/14	1	22.15	0	0.00	22.40	1	1,243	0.08%
2020/02/13	1	21.55	0	0.00	21.70	1	1,246	0.08%
2020/02/11	4	21.14	0	0.00	21.15	4	1,262	0.32%
2020/02/10	0	0.00	1	20.65	20.90	-1	1,261	-0.08%
2020/02/07	1	21.10	0	0.00	20.95	1	1,274	0.08%
2020/02/06	3	21.12	0	0.00	21.05	3	1,271	0.24%
2020/02/05	0	0.00	1	21.10	21.05	-1	1,278	-0.08%
2020/02/04	8	21.20	0	0.00	21.25	8	1,271	0.63%
2020/01/20	0	0.00	1	22.30	22.25	-1	1,170	-0.09%
2020/01/09	0	0.00	10	22.30	22.20	-10	1,189	-0.84%
2020/01/08	11	23.35	7	22.75	22.60	4	1,169	0.34%
2020/01/07	19	22.94	0	0.00	22.60	19	1,091	1.74%
2020/01/06	5	22.85	2	23.10	22.95	3	1,037	0.29%
2019/12/24	2	22.20	0	0.00	22.05	2	1,014	0.20%
2019/12/11	0	0.00	4	22.20	22.15	-4	1,409	-0.28%
2019/12/10	6	22.13	0	0.00	22.20	6	1,425	0.42%
2019/12/03	3	21.60	0	0.00	21.65	3	1,500	0.20%
2019/11/21	5	21.19	0	0.00	21.10	5	1,664	0.30%
2019/11/20	0	0.00	0.2	21.25	21.25	-0.2	1,656	-0.01%
2019/11/18	5	21.40	0	0.00	21.50	5	1,659	0.30%
2019/11/14	5	21.40	0	0.00	21.40	5	1,700	0.29%
2019/11/13	5	21.45	0	0.00	21.60	5	1,723	0.29%
2019/10/29	0	0.00	4	22.78	22.60	-4	2,358	-0.17%
2019/10/25	0	0.00	1	22.80	22.70	-1	2,419	-0.04%
2019/10/16	0	0.00	3	22.97	23.05	-3	2,759	-0.11%
2019/10/15	0	0.00	6	22.85	22.90	-6	2,756	-0.22%
2019/10/08	5	23.20	0	0.00	23.15	5	2,753	0.18%
2019/10/07	0	0.00	1	23.10	23.10	-1	2,789	-0.04%
2019/10/03	7	23.54	1	23.55	23.30	6	2,788	0.22%
2019/10/02	0	0.00	1	22.95	23.20	-1	2,746	-0.04%
2019/10/01	0	0.00	8	23.38	23.25	-8	2,723	-0.29%
2019/09/27	2	23.80	2	23.60	23.55	0	2,716	0.00%
2019/09/24	12	24.27	10	24.35	23.55	2	2,727	0.07%
2019/09/23	5	23.69	0	0.00	23.80	5	2,627	0.19%
2019/09/18	0	0.00	18	22.50	22.40	-18	2,579	-0.70%
2019/09/17	0	0.00	22	22.65	22.50	-22	2,605	-0.84%
2019/09/11	0	0.00	6	22.50	22.60	-6	2,643	-0.23%
2019/09/10	0	0.00	1	22.45	22.50	-1	2,694	-0.04%
2019/09/09	1	22.40	0	0.00	22.40	1	2,713	0.04%
2019/09/03	4	22.39	2	22.05	22.25	2	2,909	0.07%
2019/08/28	1	21.80	0	0.00	21.65	1	3,152	0.03%
2019/08/27	0	0.00	40	21.90	21.85	-40	3,275	-1.22%
2019/08/16	0	0.00	1	22.50	22.35	-1	3,474	-0.03%
2019/08/14	0	0.00	3	22.83	22.85	-3	3,547	-0.08%
2019/08/13	0	0.00	3	22.68	22.70	-3	3,515	-0.09%
2019/08/12	1	22.65	0	0.00	22.30	1	3,470	0.03%
2019/08/07	40	22.25	30	22.05	22.05	10	3,416	0.29%
2019/08/06	40	21.87	0	0.00	21.90	40	3,419	1.17%
2019/08/05	3	22.10	6	22.20	21.90	-3	3,368	-0.09%
2019/08/02	15	23.36	0	0.00	22.55	15	3,345	0.45%
2019/08/01	5	23.15	0	0.00	23.05	5	3,261	0.15%
2019/07/31	12	22.88	0	0.00	23.55	12	3,224	0.37%
2019/07/30	6	22.81	4	22.65	22.60	2	3,202	0.06%
2019/07/25	10	22.50	0	0.00	22.60	10	3,329	0.30%
2019/07/24	0	0.00	2	22.45	22.40	-2	3,310	-0.06%
2019/07/23	1	22.70	0	0.00	22.70	1	3,285	0.03%
2019/07/22	30	22.48	32	22.67	22.80	-2	3,254	-0.06%
2019/07/19	32	21.92	1	21.95	22.00	31	3,101	1.00%
2019/07/18	4	22.10	0	0.00	21.90	4	3,066	0.13%
2019/07/03	1.4	21.39	2	21.23	21.20	-0.6	2,955	-0.02%
2019/07/01	10	20.75	12	20.82	21.00	-2	2,898	-0.07%
2019/06/27	13	21.48	14	21.37	21.30	-1	2,835	-0.04%
2019/06/26	0	0.00	3	21.25	21.30	-3	2,819	-0.11%
2019/06/25	6	21.35	0	0.00	21.45	6	2,804	0.21%
2019/06/21	5	20.90	0	0.00	20.85	5	2,681	0.19%
2019/06/20	1	21.20	1	21.10	21.10	0	2,652	0.00%
2019/06/19	10	21.10	28	21.08	21.05	-18	2,643	-0.68%
2019/06/18	78	21.19	97	21.19	21.10	-19	2,612	-0.73%
2019/06/17	33	21.96	1	21.65	21.75	32	2,570	1.25%
2019/06/14	1	21.80	3	21.78	21.80	-2	2,636	-0.08%
2019/06/13	49	22.04	33	22.03	21.80	16	2,606	0.61%
2019/06/11	16	21.11	0	0.00	21.00	16	2,422	0.66%
2019/06/10	12	21.63	2	21.70	21.60	10	2,379	0.42%
2019/06/06	9	21.35	0	0.00	21.35	9	2,336	0.39%
2019/06/05	20	21.30	5	21.20	21.20	15	2,293	0.65%
2019/06/04	26	21.47	26	21.47	21.45	0	2,234	0.00%
2019/06/03	8	20.92	10	20.62	21.20	-2	2,113	-0.09%
2019/05/31	3	20.30	7	20.31	20.40	-4	1,998	-0.20%
2019/05/30	7	20.65	0	0.00	20.25	7	1,985	0.35%
2019/05/29	1	19.95	0	0.00	20.15	1	1,892	0.05%
2019/05/23	9	20.29	4	19.73	20.00	5	1,847	0.27%
2019/05/22	10	20.24	2	20.13	19.95	8	1,804	0.44%
2019/05/20	4	18.55	0	0.00	18.70	4	1,710	0.23%
2019/05/17	2	18.90	1	18.75	18.60	1	1,707	0.06%
2019/05/16	0	0.00	1	19.05	18.90	-1	1,698	-0.06%
2019/05/15	4.4	19.05	0	0.00	19.00	4.4	1,690	0.26%
2019/05/14	1	18.95	0	0.00	19.10	1	1,688	0.06%
2019/05/13	20	19.35	20	18.75	18.65	0	1,664	0.00%
2019/05/10	3	20.35	3	19.75	19.30	0	1,624	0.00%
2019/05/09	2	20.35	2	20.33	20.20	0	1,561	0.00%
2019/05/07	5	20.47	0	0.00	20.25	5	1,473	0.34%
2019/05/06	13	19.98	21	19.96	19.90	-8	1,359	-0.59%
2019/05/03	10	18.90	4	18.84	19.00	6	1,204	0.50%
2019/04/25	1	18.75	0	0.00	18.70	1	1,116	0.09%
2019/04/18	1	19.15	0	0.00	18.80	1	1,170	0.09%
2019/04/17	0	0.00	2	18.90	19.00	-2	1,135	-0.18%
2019/04/09	2	18.73	0	0.00	18.60	2	1,094	0.18%
2019/04/01	2	18.60	0	0.00	18.60	2	1,053	0.19%
2019/03/20	2	19.25	0	0.00	19.05	2	1,076	0.19%
2019/03/19	6	19.19	5	19.35	19.40	1	1,057	0.09%
2019/02/27	1	18.85	0	0.00	18.80	1	1,000	0.10%
2019/02/20	0	0.00	2	19.70	19.80	-2	892	-0.22%
2019/02/13	0	0.00	46	19.04	19.25	-46	859	-5.35%
2019/02/12	0.2	19.10	65	19.16	19.10	-64.8	851	-7.61%
2019/01/28	2	19.30	0	0.00	19.20	2	877	0.23%
2019/01/24	3	19.40	0	0.00	19.35	3	885	0.34%
2019/01/21	1	19.45	0	0.00	19.35	1	961	0.10%
2019/01/15	3	19.55	8	19.84	19.55	-5	1,039	-0.48%
2018/12/20	3	18.45	0	0.00	18.45	3	1,378	0.22%
2018/12/19	2	18.78	0	0.00	18.65	2	1,390	0.14%
2018/12/14	3	19.70	0	0.00	19.90	3	1,380	0.22%
2018/12/10	0	0.00	1	20.15	20.10	-1	1,395	-0.07%
2018/12/06	0	0.00	2	20.20	19.55	-2	1,384	-0.14%
2018/12/05	0	0.00	1	19.50	19.50	-1	1,377	-0.07%
2018/12/04	0	0.00	2	19.90	19.70	-2	1,429	-0.14%
2018/11/30	0	0.00	1	19.55	19.50	-1	1,520	-0.07%
2018/11/29	0	0.00	2	19.60	19.45	-2	1,778	-0.11%
2018/11/26	2	18.65	0	0.00	18.65	2	1,876	0.11%
2018/11/19	0	0.00	4	18.95	18.95	-4	1,885	-0.21%
2018/11/08	2	19.03	0	0.00	18.90	2	1,905	0.10%
2018/11/07	0	0.00	1	18.55	18.60	-1	1,895	-0.05%
2018/11/06	1	18.70	0	0.00	18.30	1	1,917	0.05%
2018/11/05	1	18.30	0	0.00	18.45	1	1,922	0.05%
2018/10/31	0	0.00	2	17.50	17.45	-2	1,902	-0.11%
2018/10/30	2	16.90	0	0.00	16.85	2	1,896	0.11%
2018/10/26	10	17.15	10	17.28	17.00	0	1,916	0.00%
2018/10/15	0	0.00	2	20.00	19.95	-2	1,936	-0.10%
2018/10/12	2	19.05	1	20.00	20.00	1	1,932	0.05%
2018/10/11	3	19.15	5	19.50	19.05	-2	1,930	-0.10%
2018/10/08	5	21.10	0	0.00	21.10	5	1,855	0.27%
2018/10/05	15	21.44	20	21.01	20.90	-5	1,859	-0.27%
2018/10/01	0	0.00	4	21.64	21.70	-4	1,733	-0.23%
2018/09/27	26	21.73	25	21.83	21.75	1	1,744	0.06%
2018/09/25	1	21.15	0	0.00	21.10	1	1,746	0.06%
2018/09/18	2	20.65	1	21.00	20.60	1	1,750	0.06%
2018/09/10	0	0.00	8	20.55	20.40	-8	1,876	-0.43%
2018/09/07	0	0.00	3	21.55	21.55	-3	2,132	-0.14%
2018/09/06	3	22.35	0	0.00	22.55	3	2,131	0.14%
2018/09/05	14	22.98	13	22.98	22.90	1	2,100	0.05%
2018/09/04	0	0.00	5	21.65	22.10	-5	1,916	-0.26%
2018/08/31	0	0.00	3	21.00	21.00	-3	1,863	-0.16%
2018/08/30	10	20.85	9	20.60	20.55	1	1,881	0.05%
2018/08/28	0	0.00	1	20.95	20.95	-1	1,963	-0.05%
2018/08/21	0.1	20.25	0	0.00	20.35	0.1	2,337	0.00%
2018/08/20	4	20.40	4	20.25	20.40	0	2,399	0.00%
2018/08/16	9	20.14	4	20.45	20.55	5	2,439	0.20%
2018/08/13	3.1	20.26	0	0.00	20.60	3.1	2,678	0.12%
2018/08/10	1	21.65	0	0.00	21.20	1	2,805	0.04%
2018/08/06	4.1	21.60	0	0.00	21.50	4.1	3,341	0.12%
2018/08/02	0	0.00	8	22.06	21.40	-8	3,372	-0.24%
2018/08/01	0	0.00	2	21.30	21.10	-2	3,328	-0.06%
2018/07/31	3	21.20	1	21.20	21.30	2	3,341	0.06%
2018/07/25	0	0.00	1	21.00	20.70	-1	3,543	-0.03%
2018/07/24	0	0.00	3	20.60	20.60	-3	3,579	-0.08%
2018/07/23	8	20.45	3	20.20	20.25	5	3,597	0.14%
2018/07/18	3	21.20	3	21.00	21.00	0	3,597	0.00%
2018/07/17	3	21.35	3	21.30	21.30	0	3,597	0.00%
2018/07/13	7	21.95	7	21.95	21.90	0	3,682	0.00%
2018/07/12	4	21.80	0	0.00	21.80	4	3,723	0.11%
2018/07/11	10	22.03	11	21.80	21.80	-1	3,750	-0.03%
2018/07/10	15	21.93	14	21.78	21.75	1	3,770	0.03%
2018/07/09	10	22.10	10	21.90	21.90	0	3,798	0.00%
2018/07/06	0	0.00	1	21.50	22.00	-1	3,832	-0.03%
2018/07/05	0	0.00	1	21.30	21.45	-1	3,885	-0.03%
2018/07/04	1	21.20	0	0.00	21.20	1	3,886	0.03%
2018/06/27	0	0.00	1	21.90	21.80	-1	3,917	-0.03%
2018/06/26	3	21.57	1	21.65	21.55	2	3,967	0.05%
2018/06/21	0	0.00	2	22.85	22.80	-2	4,012	-0.05%
2018/06/19	5	23.30	0	0.00	23.20	5	4,089	0.12%
2018/06/15	25	24.33	25	24.27	23.30	0	4,109	0.00%
2018/06/14	0	0.00	5	23.65	23.55	-5	3,840	-0.13%
2018/06/13	6	23.13	0	0.00	23.10	6	3,829	0.16%
2018/06/06	1	23.15	1	23.20	23.15	0	3,954	0.00%
2018/06/05	0	0.00	2	23.35	23.15	-2	4,097	-0.05%
2018/06/04	1	24.30	0	0.00	23.75	1	4,243	0.02%
2018/06/01	5	23.30	5	23.65	23.40	0	4,513	0.00%
2018/05/31	0	0.00	1	23.20	23.00	-1	4,763	-0.02%
2018/05/30	1	22.55	2	22.50	22.60	-1	4,862	-0.02%
2018/05/29	7	23.01	3	22.80	22.80	4	4,869	0.08%
2018/05/25	1	22.85	0	0.00	22.85	1	4,814	0.02%
2018/05/24	5	22.70	0	0.00	22.60	5	4,837	0.10%
2018/05/23	0	0.00	9	22.80	22.60	-9	4,941	-0.18%
2018/05/22	11	23.15	7	23.27	23.00	4	4,946	0.08%
2018/05/21	5	23.10	0	0.00	23.10	5	4,860	0.10%
2018/05/18	20	23.70	10	23.63	23.50	10	4,798	0.21%
2018/05/17	12	23.97	18	23.99	24.00	-6	4,747	-0.13%
2018/05/15	6	22.80	6	22.63	22.55	0	4,409	0.00%
2018/05/14	0	0.00	13	22.40	22.70	-13	4,493	-0.29%
2018/05/11	10	22.35	10	21.95	21.75	0	4,486	0.00%
2018/05/10	7	22.28	0	0.00	22.25	7	4,539	0.15%
2018/05/09	9	22.41	9	22.20	22.20	0	4,574	0.00%
2018/05/08	0	0.00	1	22.00	22.10	-1	4,624	-0.02%
2018/05/07	5	22.00	8	22.08	22.00	-3	4,717	-0.06%
2018/05/04	25	22.90	33	22.66	22.40	-8	4,749	-0.17%
2018/05/03	10	21.65	10	22.10	22.10	0	4,685	0.00%
2018/05/02	14	21.92	16	21.74	21.85	-2	4,773	-0.04%
2018/04/26	1	20.75	0	0.00	20.00	1	5,019	0.02%
2018/04/24	2	20.60	0	0.00	20.55	2	5,130	0.04%
2018/04/20	15	21.55	5	21.30	21.30	10	5,303	0.19%
2018/04/19	6	21.28	0	0.00	21.35	6	5,381	0.11%
2018/04/18	16	21.51	0	0.00	21.30	16	5,416	0.30%
2018/04/16	10	22.70	0	0.00	22.00	10	5,745	0.17%
2018/04/13	10	23.05	0	0.00	22.65	10	5,892	0.17%
2018/04/12	10	23.40	0	0.00	23.30	10	6,392	0.16%
2018/04/11	21	23.05	20	23.00	22.90	1	6,442	0.02%
2018/04/10	0	0.00	1	22.50	22.40	-1	6,593	-0.02%
2018/04/09	20	21.88	20	21.97	22.10	0	6,857	0.00%
2018/04/03	25	22.12	6	21.70	22.00	19	7,239	0.26%
2018/03/29	5	22.05	6	21.70	21.65	-1	8,384	-0.01%
2018/03/28	38	22.49	8	22.95	22.20	30	8,581	0.35%
2018/03/27	0	0.00	5	23.00	22.85	-5	8,554	-0.06%
2018/03/26	18	22.41	4	22.44	22.70	14	8,541	0.16%
2018/03/23	5	22.60	21	22.27	22.30	-16	8,559	-0.19%
2018/03/22	4	24.50	5	23.88	23.35	-1	8,495	-0.01%
2018/03/21	7	24.10	17	24.10	24.20	-10	8,472	-0.12%
2018/03/19	0	0.00	10	23.95	23.80	-10	8,398	-0.12%
2018/03/16	4	25.03	0	0.00	24.15	4	8,373	0.05%
2018/03/13	6	24.67	8	24.97	24.40	-2	8,433	-0.02%
2018/03/12	7	25.26	6	25.05	25.10	1	8,343	0.01%
2018/03/09	2	25.33	4	25.26	25.25	-2	8,241	-0.02%
2018/03/08	6	24.78	0	0.00	25.55	6	8,076	0.07%
2018/03/07	25	25.60	71	25.51	24.10	-46	7,887	-0.58%
2018/03/06	68	24.66	18	24.60	25.00	50	7,555	0.66%
2018/03/05	24	23.56	17	23.51	23.30	7	7,214	0.10%
2018/03/02	2	21.98	0	0.00	22.00	2	7,038	0.03%
2018/03/01	4	21.68	0	0.00	21.55	4	7,066	0.06%
2018/02/27	0	0.00	2	22.10	21.65	-2	7,081	-0.03%
2018/02/26	6	22.48	0	0.00	22.10	6	7,122	0.08%
2018/02/23	17	22.95	24	22.59	22.60	-7	7,427	-0.09%
2018/02/22	2	22.28	2	22.15	21.75	0	7,604	0.00%
2018/02/21	12	20.93	3	21.60	21.90	9	7,570	0.12%
2018/02/09	4	19.68	4	20.04	20.20	0	7,500	0.00%
2018/02/08	0	0.00	6	21.29	21.35	-6	7,409	-0.08%
2018/02/07	4	21.66	1	22.70	21.10	3	7,368	0.04%
2018/02/06	7	21.62	9	21.75	21.10	-2	7,317	-0.03%
2018/02/05	2	22.48	2	22.80	23.00	0	7,230	0.00%
2018/02/02	3	22.83	3	22.82	23.05	0	7,178	0.00%
2018/02/01	2	22.43	0	0.00	22.00	2	7,106	0.03%
2018/01/31	1	21.85	3	22.32	22.45	-2	7,059	-0.03%
2018/01/30	6	22.48	1	21.90	21.90	5	6,979	0.07%
2018/01/29	3	23.45	4	23.13	23.35	-1	6,871	-0.01%
2018/01/26	1	23.80	3	23.75	23.50	-2	6,808	-0.03%
2018/01/25	2	24.58	1	24.45	24.20	1	6,743	0.01%
2018/01/24	2	24.23	0	0.00	24.00	2	6,615	0.03%
2018/01/23	11	24.88	8	24.49	24.00	3	6,549	0.05%
2018/01/22	14	24.66	15	24.69	24.65	-1	6,448	-0.02%
2018/01/19	3	23.38	2	23.40	23.25	1	6,291	0.02%
2018/01/17	4	23.79	13	23.69	23.60	-9	6,174	-0.15%
2018/01/16	11	24.98	15	24.89	24.10	-4	6,093	-0.07%
2018/01/12	5	24.57	4	25.01	24.30	1	5,873	0.02%
2018/01/11	6	24.49	5	24.40	24.40	1	5,785	0.02%
2018/01/10	6	25.36	2	25.60	25.40	4	5,614	0.07%
2018/01/09	9	24.32	7	23.96	25.00	2	5,404	0.04%
2018/01/08	39	25.08	41	25.04	24.15	-2	5,228	-0.04%
2018/01/05	1.5	24.29	4	24.04	24.00	-2.5	4,691	-0.05%
2018/01/04	13	23.84	12	23.74	24.30	1	4,591	0.02%
2018/01/03	13	23.74	3	23.73	24.00	10	4,367	0.23%
2018/01/02	8	22.41	7	22.69	23.15	1	4,105	0.02%