光洋科 (1785)-元大-鹿港券商分點個股進出

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
44.40
漲跌
--
漲幅
0.00%
成交量
2,217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－元大-鹿港券商分點個股進出

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

元大-鹿港券商分點個股進出
元大-鹿港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
2024/04/26	7	44.52	2	44.58	44.40	5	9,390	0.05%
2024/04/24	2	45.25	0	0.00	45.10	2	9,332	0.02%
2024/04/23	0	0.00	1	44.00	44.15	-1	9,307	-0.01%
2024/04/22	16	44.97	1	44.35	44.20	15	9,274	0.16%
2024/04/19	23.1	45.74	2	46.13	46.25	21.1	9,165	0.23%
2024/04/18	6	48.03	0	0.00	47.80	6	8,999	0.07%
2024/04/17	13	48.42	4	48.78	48.95	9	8,892	0.10%
2024/04/16	7	48.57	7	48.64	47.30	0	8,740	0.00%
2024/04/15	14	50.29	8	49.98	48.75	6	8,511	0.07%
2024/04/12	0	0.00	4	48.73	48.75	-4	8,019	-0.05%
2024/04/11	8	48.24	5	48.21	48.10	3	7,909	0.04%
2024/04/10	5	49.64	11	49.60	49.05	-6	7,808	-0.08%
2024/04/09	12	49.66	6	49.47	49.60	6	7,656	0.08%
2024/04/08	32	48.47	19	48.77	48.70	13	7,433	0.17%
2024/04/03	24	47.63	14	47.65	47.90	10	7,262	0.14%
2024/04/02	8	48.08	6	48.77	47.85	2	7,177	0.03%
2024/04/01	14	48.67	9	48.77	48.55	5	7,064	0.07%
2024/03/29	3	49.62	14	49.29	49.55	-11	6,895	-0.16%
2024/03/28	13	50.62	11	51.84	49.55	2	6,529	0.03%
2024/03/27	5	49.71	3.6	49.76	50.10	1.5	5,985	0.02%
2024/03/26	17.1	47.87	3	49.10	47.40	14.1	5,732	0.25%
2024/03/25	4	48.29	8.5	48.59	48.60	-4.5	5,586	-0.08%
2024/03/22	24.1	49.84	44	48.89	49.00	-20	5,434	-0.37%
2024/03/21	39	51.13	41.1	50.86	50.00	-2.1	5,201	-0.04%
2024/03/20	21	49.31	30.1	49.44	49.55	-9.1	4,624	-0.20%
2024/03/19	2	46.08	1	46.45	46.25	1	3,990	0.03%
2024/03/18	5	44.93	37	44.99	44.95	-32	3,809	-0.84%
2024/03/15	1	43.95	1	44.35	43.50	0	3,753	0.00%
2024/03/14	2	43.68	3	43.87	44.25	-1	3,720	-0.03%
2024/03/13	10	44.46	9.2	44.57	43.70	0.8	3,689	0.02%
2024/03/12	6	43.39	11	42.77	43.70	-5	3,626	-0.14%
2024/03/11	1	42.95	7	43.22	42.90	-6	3,608	-0.17%
2024/03/08	20.2	44.95	47.5	44.59	44.00	-27.3	3,594	-0.76%
2024/03/07	72.6	46.65	16	47.70	46.20	56.6	3,465	1.63%
2024/03/06	3	45.03	4	45.23	45.90	-1	2,950	-0.03%
2024/03/05	4	45.13	1	44.60	44.85	3	2,880	0.10%
2024/03/04	6	45.16	9.3	45.04	45.30	-3.3	2,797	-0.12%
2024/03/01	3	43.98	7	44.17	43.90	-4	2,656	-0.15%
2024/02/29	3	44.05	7	44.14	44.25	-4	2,641	-0.15%
2024/02/27	65	44.46	0	0.00	43.40	65	2,606	2.49%
2024/02/26	17	44.23	2	44.60	44.50	15	2,614	0.57%
2024/02/23	14.1	42.99	11	42.88	42.65	3.1	2,586	0.12%
2024/02/22	10	43.66	4	44.09	43.35	6	2,538	0.24%
2024/02/21	7	44.01	11	44.40	44.50	-4	2,499	-0.16%
2024/02/20	2	43.48	4	43.45	43.50	-2	2,392	-0.08%
2024/02/19	3.2	43.45	2	43.28	43.35	1.2	2,339	0.05%
2024/02/16	19	44.08	46	44.43	44.15	-27	2,236	-1.21%
2024/02/15	19.3	41.57	15	41.42	42.15	4.3	1,977	0.22%
2024/02/02	1	39.05	0	0.00	39.05	1	1,805	0.06%
2024/01/31	10	39.50	0	0.00	39.45	10	1,862	0.54%
2024/01/30	0	0.00	2	39.45	39.40	-2	1,904	-0.10%
2024/01/29	7	40.49	1	40.45	40.05	6	2,053	0.29%
2024/01/26	3	39.93	1	39.75	40.20	2	2,018	0.10%
2024/01/25	3	39.92	0	0.00	39.75	3	2,014	0.15%
2024/01/24	1	40.10	4	40.14	40.05	-3	2,009	-0.15%
2024/01/23	1	39.90	3	39.93	39.85	-2	2,068	-0.10%
2024/01/22	11	38.99	0	0.00	38.75	11	2,115	0.52%
2024/01/19	1	37.85	0	0.00	38.05	1	2,129	0.05%
2024/01/11	2	38.08	1	38.25	38.25	1	2,863	0.03%
2024/01/10	1	38.05	0	0.00	38.00	1	2,889	0.03%
2024/01/05	0	0.00	2	38.35	38.30	-2	2,978	-0.07%
2024/01/04	2	38.35	0	0.00	38.20	2	3,011	0.07%
2024/01/02	2	38.85	0	0.00	38.80	2	3,019	0.07%
2023/12/29	2	38.90	0	0.00	38.85	2	3,022	0.07%
2023/12/27	1	38.90	0	0.00	38.90	1	3,000	0.03%
2023/12/22	1	39.00	0	0.00	38.85	1	2,995	0.03%
2023/12/20	0	0.00	1.2	39.31	39.30	-1.2	2,984	-0.04%
2023/12/18	1	39.55	1	39.70	39.40	0	2,978	0.00%
2023/12/15	1	40.15	0	0.00	40.10	1	2,964	0.03%
2023/12/14	0	0.00	1	39.90	39.95	-1	2,955	-0.03%
2023/12/13	10	39.70	9	39.65	39.75	1	2,957	0.03%
2023/12/12	0	0.00	1	39.65	39.45	-1	2,955	-0.03%
2023/12/08	2	39.08	0	0.00	39.00	2	2,957	0.07%
2023/12/07	1	39.15	0	0.00	39.10	1	2,936	0.03%
2023/12/06	0	0.00	0	39.55	39.35	0	2,924	0.00%
2023/12/05	3	41.12	0	0.00	39.90	3	2,901	0.10%
2023/12/04	5	40.74	3.1	41.20	41.25	1.9	2,848	0.07%
2023/11/29	1	40.45	0	0.00	40.30	1	2,772	0.04%
2023/11/28	0	0.00	1	40.45	40.40	-1	2,760	-0.04%
2023/11/27	0.1	40.50	0	0.00	39.90	0.1	2,788	0.00%
2023/11/24	0	0.00	2.1	40.76	40.70	-2.1	2,759	-0.08%
2023/11/23	1	41.00	0	0.00	40.85	1	2,742	0.04%
2023/11/22	0.1	40.95	2	41.25	41.15	-1.9	2,657	-0.07%
2023/11/20	0	0.00	5	40.51	40.55	-5	2,567	-0.19%
2023/11/17	0	0.00	4	40.09	40.05	-4	2,520	-0.16%
2023/11/16	0	0.00	2	39.70	39.60	-2	2,493	-0.08%
2023/11/15	3	39.53	3	39.48	39.40	0	2,486	0.00%
2023/11/14	2	39.13	4	39.23	39.25	-2	2,516	-0.08%
2023/11/13	13	38.49	2	38.65	38.40	11	2,500	0.44%
2023/11/10	4	38.24	0	0.00	38.10	4	2,487	0.16%
2023/11/09	3	39.00	5	39.05	39.05	-2	2,462	-0.08%
2023/11/08	6	39.55	1	39.65	39.35	5	2,489	0.20%
2023/11/07	5	40.11	1	40.25	40.05	4	2,471	0.16%
2023/11/06	1	40.80	9	40.68	40.80	-8	2,458	-0.33%
2023/11/03	2	39.45	0	0.00	39.45	2	2,315	0.09%
2023/11/02	1	39.50	1	39.50	39.10	0	2,323	0.00%
2023/11/01	1	38.85	0	0.00	39.25	1	2,389	0.04%
2023/10/31	5	40.40	2	39.10	39.10	3	2,725	0.11%
2023/10/30	8	40.00	2	40.40	40.80	6	3,481	0.17%
2023/10/26	1	39.70	2	40.15	40.00	-1	3,376	-0.03%
2023/10/25	4	40.41	7	40.52	40.20	-3	3,416	-0.09%
2023/10/23	9	40.04	15	40.36	39.70	-6	3,298	-0.18%
2023/10/20	1	39.75	15	39.58	39.65	-14	3,099	-0.45%
2023/10/19	2	38.75	0	0.00	38.80	2	2,914	0.07%
2023/10/16	13	38.81	0	0.00	38.40	13	2,903	0.45%
2023/10/11	2	37.83	1	37.40	37.40	1	2,880	0.03%
2023/10/03	1	37.00	6	37.05	36.90	-5	3,253	-0.15%
2023/10/02	0	0.00	1	36.80	36.80	-1	3,285	-0.03%
2023/09/27	0	0.00	4	35.96	35.95	-4	3,379	-0.12%
2023/09/26	0	0.00	4	36.65	36.45	-4	3,399	-0.12%
2023/09/25	1	36.75	1	36.75	36.85	0	3,416	0.00%
2023/09/20	2	37.58	1	37.35	37.20	1	3,509	0.03%
2023/09/19	0	37.88	1	37.75	37.65	-1	3,713	-0.03%
2023/09/18	0	0.00	4	37.95	37.85	-4	3,821	-0.10%
2023/09/14	0	0.00	2	37.85	37.75	-2	3,806	-0.05%
2023/09/08	0	0.00	2	36.85	37.00	-2	3,914	-0.05%
2023/08/31	0	0.00	3	36.85	37.50	-3	4,358	-0.07%
2023/08/30	1	36.35	1	36.30	36.30	0	4,342	0.00%
2023/08/29	0	0.00	10	36.05	36.30	-10	4,357	-0.23%
2023/08/28	0	0.00	2	36.40	36.30	-2	4,376	-0.05%
2023/08/25	1	36.50	0	0.00	36.30	1	4,386	0.02%
2023/08/23	2	35.40	0	0.00	35.65	2	4,403	0.05%
2023/08/18	1	36.20	4	35.83	35.60	-3	4,850	-0.06%
2023/08/17	2	35.88	0	0.00	35.90	2	4,859	0.04%
2023/08/15	0	0.00	1	35.55	35.50	-1	4,916	-0.02%
2023/08/14	4	35.30	0	0.00	35.00	4	4,906	0.08%
2023/08/11	8	36.29	3	36.60	36.40	5	4,859	0.10%
2023/08/10	0	0.00	6	37.22	37.10	-6	4,828	-0.12%
2023/08/09	0	0.00	6	37.23	37.15	-6	4,791	-0.13%
2023/08/08	0	0.00	13	37.40	37.75	-13	4,765	-0.27%
2023/08/07	24	37.33	10	37.45	37.55	14	4,735	0.30%
2023/08/04	47	37.42	4	37.44	37.25	43	4,646	0.93%
2023/08/02	15	40.78	24	41.13	41.35	-9	4,297	-0.21%
2023/08/01	1	37.50	0	0.00	37.70	1	3,447	0.03%
2023/07/31	1	38.50	2	37.70	37.60	-1	3,499	-0.03%
2023/07/28	11	37.89	4	37.80	37.80	7	3,457	0.20%
2023/07/27	3	36.53	21	36.19	38.20	-18	3,365	-0.53%
2023/07/24	2	35.68	0	0.00	35.60	2	3,270	0.06%
2023/07/21	2	36.78	0	0.00	36.60	2	3,243	0.06%
2023/07/18	5	38.40	0	0.00	38.20	5	3,235	0.15%
2023/07/17	2	38.70	1	38.85	39.10	1	3,200	0.03%
2023/07/14	1	38.60	0	0.00	38.55	1	3,193	0.03%
2023/07/13	2	38.58	1	38.40	38.35	1	3,231	0.03%
2023/07/12	6	38.88	1	38.65	38.50	5	3,227	0.15%
2023/07/11	7	39.54	0	0.00	39.15	7	3,190	0.22%
2023/07/10	3	39.93	11.8	40.52	40.95	-8.8	3,058	-0.29%
2023/07/07	1	39.20	2	39.20	39.20	-1	2,909	-0.03%
2023/07/06	3	39.58	1	39.60	39.45	2	2,912	0.07%
2023/07/05	1	39.00	4.2	39.40	39.10	-3.2	2,871	-0.11%
2023/07/04	1	38.80	1.5	38.92	38.85	-0.5	2,846	-0.02%
2023/07/03	2	38.40	0	0.00	38.45	2	2,860	0.07%
2023/06/30	0	0.00	1	38.20	38.35	-1	2,848	-0.04%
2023/06/29	1	38.35	0	0.00	38.30	1	2,825	0.04%
2023/06/27	15	40.02	3.3	38.89	38.95	11.7	2,766	0.42%
2023/06/26	14	39.42	7.1	39.53	39.45	6.9	2,568	0.27%
2023/06/21	1	38.25	0	0.00	38.25	1	2,470	0.04%
2023/06/20	1	38.20	0.1	38.45	38.25	0.9	2,489	0.04%
2023/06/19	0	0.00	22	38.85	38.70	-22	2,510	-0.88%
2023/06/16	19	39.20	0	0.00	38.80	19	2,542	0.75%
2023/06/15	1	38.80	3	39.15	39.20	-2	2,546	-0.08%
2023/06/14	1	39.30	2	38.50	38.80	-1	2,531	-0.04%
2023/06/13	6	39.45	6.1	39.47	39.10	-0.1	2,512	0.00%
2023/06/12	0	0.00	1	38.05	38.10	-1	2,290	-0.04%
2023/06/09	1	38.20	2	38.45	38.35	-1	2,359	-0.04%
2023/06/07	5	39.25	3	39.04	39.25	2	2,324	0.09%
2023/06/02	1	37.30	0	0.00	37.35	1	2,155	0.05%
2023/05/31	1	37.05	0	0.00	37.20	1	2,133	0.05%
2023/05/30	1	37.55	1	37.15	37.15	0	2,121	0.00%
2023/05/29	11	37.60	10	37.50	37.40	1	2,132	0.05%
2023/05/26	1	37.75	0	0.00	37.55	1	2,113	0.05%
2023/05/25	10	39.30	10	38.80	38.85	0	2,011	0.00%
2023/05/24	14	39.01	14.1	39.16	39.55	-0.1	1,899	0.00%
2023/05/23	3	37.85	3	38.00	37.85	0	1,676	0.00%
2023/05/22	0	0.00	1	37.30	37.60	-1	1,632	-0.06%
2023/05/12	1	35.70	0	0.00	35.55	1	1,599	0.06%
2023/05/08	1	37.10	1	36.90	36.55	0	1,752	0.00%
2023/05/04	0	0.00	1	36.50	36.20	-1	2,045	-0.05%
2023/04/25	0	35.70	0	0.00	34.95	0	2,091	0.00%
2023/04/19	2	37.43	0	0.00	37.10	2	2,043	0.10%
2023/04/18	0	0.00	2	38.33	37.75	-2	2,022	-0.10%
2023/04/17	1	37.90	2	37.78	37.95	-1	1,985	-0.05%
2023/04/13	0	0.00	1	37.25	36.90	-1	1,930	-0.05%
2023/04/07	1	36.75	2	36.80	37.30	-1	1,861	-0.05%
2023/04/06	2	37.28	0	0.00	36.75	2	1,842	0.11%
2023/03/29	0	36.55	0	0.00	36.35	0	1,817	0.00%
2023/03/27	0	36.95	0	0.00	36.90	0	1,819	0.00%
2023/03/24	0	0.00	2	37.10	37.05	-2	1,822	-0.11%
2023/03/23	1	36.80	1	36.80	36.85	0	1,803	0.00%
2023/03/22	6	36.38	0	0.00	36.35	6	1,784	0.34%
2023/03/21	2	37.15	1	37.40	36.75	1	1,759	0.06%
2023/03/20	2	36.23	0	0.00	36.55	2	1,723	0.12%
2023/03/16	5	36.46	7	36.71	35.95	-2	1,702	-0.12%
2023/03/15	1	36.10	0	0.00	36.10	1	1,682	0.06%
2023/03/14	1	37.70	2	38.13	36.10	-1	1,768	-0.06%
2023/03/13	1	35.90	1	36.05	36.10	0	1,747	0.00%
2023/03/10	0	0.00	16	36.74	36.60	-16	1,753	-0.91%
2023/03/09	1	37.20	2	37.25	37.20	-1	1,778	-0.06%
2023/03/08	2	37.88	0	0.00	37.85	2	1,784	0.11%
2023/03/06	1	37.05	0	0.00	37.05	1	1,774	0.06%
2023/03/03	0	36.80	0	0.00	36.65	0	1,787	0.00%
2023/03/01	5	36.50	0	0.00	36.70	5	1,910	0.26%
2023/02/21	0	0.00	1	37.75	37.65	-1	1,989	-0.05%
2023/02/20	2	37.55	0	0.00	37.75	2	2,196	0.09%
2023/02/15	1	37.00	0	0.00	36.60	1	2,368	0.04%
2023/02/13	1	36.65	0	0.00	36.90	1	2,358	0.04%
2023/02/10	4	37.40	0	0.00	37.00	4	2,397	0.17%
2023/02/08	2	37.85	2	38.25	38.60	0	2,348	0.00%
2023/02/07	6	37.51	3	37.48	37.60	3	2,297	0.13%
2023/02/06	0	0.00	2	38.38	38.35	-2	2,263	-0.09%
2023/02/03	0	38.95	2	38.98	38.95	-2	2,222	-0.09%
2023/02/02	0	0.00	3	37.27	37.60	-3	2,048	-0.15%
2023/02/01	2	35.33	3	35.40	35.70	-1	1,844	-0.05%
2023/01/31	1	34.00	0	0.00	34.65	1	1,806	0.06%
2023/01/13	1	33.85	0	0.00	33.20	1	1,776	0.06%
2023/01/12	0	0.00	1	33.75	33.65	-1	1,767	-0.06%
2023/01/05	1	33.45	0	0.00	33.25	1	1,781	0.06%
2023/01/03	0	0.00	1	31.90	32.25	-1	1,779	-0.06%
2022/12/27	0	0.00	41	32.56	32.55	-41	1,796	-2.28%
2022/12/26	0	0.00	10	32.25	32.20	-10	1,813	-0.55%
2022/12/22	0	0.00	1	32.70	32.95	-1	1,857	-0.05%
2022/12/08	1	33.05	0	0.00	33.20	1	2,177	0.05%
2022/12/07	3	34.13	2	33.65	33.65	1	2,169	0.05%
2022/12/06	2	35.75	2	34.65	34.45	0	2,152	0.00%
2022/12/05	2	34.70	4	34.85	35.25	-2	2,061	-0.10%
2022/12/02	1	34.50	1	34.30	34.30	0	1,998	0.00%
2022/11/30	0	0.00	1	33.65	33.90	-1	1,962	-0.05%
2022/11/29	0	0.00	2	33.05	33.50	-2	1,954	-0.10%
2022/11/25	3	33.35	0	0.00	33.25	3	1,943	0.15%
2022/11/23	4	34.86	3	34.73	34.30	1	1,908	0.05%
2022/11/22	1	33.25	1	32.80	32.90	0	1,809	0.00%
2022/11/21	0	0.00	1	33.00	33.45	-1	1,798	-0.06%
2022/11/17	2	34.28	0	0.00	34.25	2	1,754	0.11%
2022/11/16	34	34.58	37	34.69	35.00	-3	1,701	-0.18%
2022/11/15	2	32.38	6	32.68	34.45	-4	1,502	-0.27%
2022/11/14	2	30.60	2	30.98	31.35	0	1,397	0.00%
2022/11/11	2	30.13	2	30.10	30.00	0	1,374	0.00%
2022/11/10	1	30.35	1	30.25	30.25	0	1,365	0.00%
2022/11/09	0	0.00	0.1	30.50	30.20	-0.1	1,380	-0.01%
2022/11/08	1	29.30	1	30.65	29.95	0	1,416	0.00%
2022/11/03	0.1	29.10	0.6	29.02	29.10	-0.5	1,411	-0.04%
2022/10/27	0	0.00	1	27.55	27.90	-1	1,516	-0.07%
2022/10/26	1	27.45	0	0.00	27.10	1	1,520	0.07%
2022/10/25	0	28.65	0	0.00	27.75	0	1,522	0.00%
2022/10/24	0	0.00	1	28.70	28.40	-1	1,532	-0.07%
2022/10/20	0	0.00	1	28.90	28.75	-1	1,533	-0.07%
2022/10/19	1	29.50	1	29.70	29.50	0	1,542	0.00%
2022/10/14	0	0.00	1	29.10	29.05	-1	1,550	-0.06%
2022/10/11	1	29.60	0	0.00	29.60	1	1,551	0.06%
2022/10/07	1	31.20	1	31.35	31.20	0	1,552	0.00%
2022/10/05	0	0.00	1	31.55	31.15	-1	1,598	-0.06%
2022/10/04	0	0.00	2	30.83	30.90	-2	1,645	-0.12%
2022/10/03	0	0.00	2	30.20	29.90	-2	1,646	-0.12%
2022/09/30	1	29.70	0	0.00	29.90	1	1,643	0.06%
2022/09/28	4	29.48	1	29.45	29.30	3	1,639	0.18%
2022/09/27	2	32.68	1	32.70	32.50	1	1,522	0.07%
2022/09/23	0	0.00	2	35.18	35.05	-2	1,523	-0.13%
2022/09/20	1	35.95	0	0.00	36.25	1	1,535	0.07%
2022/09/16	2	38.83	1	38.80	38.05	1	1,501	0.07%
2022/09/14	1	36.25	0	0.00	36.20	1	1,409	0.07%
2022/09/12	0	0.00	5	37.11	37.25	-5	1,469	-0.34%
2022/09/08	0	0.00	1	36.15	36.45	-1	1,499	-0.07%
2022/09/06	0	0.00	6	36.80	36.65	-6	1,524	-0.39%
2022/09/01	3	38.55	0	0.00	38.30	3	1,566	0.19%
2022/08/29	0	38.10	0	0.00	38.00	0	1,615	0.00%
2022/08/22	1	38.55	0	0.00	38.30	1	1,819	0.05%
2022/08/18	1	38.35	1	38.50	38.40	0	1,800	0.00%
2022/08/15	0	0.00	3	38.65	39.05	-3	1,768	-0.17%
2022/08/12	0	0.00	5	37.60	37.60	-5	1,733	-0.29%
2022/08/10	1	37.05	0	0.00	37.15	1	1,718	0.06%
2022/08/09	2	37.48	6	37.35	37.55	-4	1,726	-0.23%
2022/08/08	0	0.00	1	36.60	36.75	-1	1,724	-0.06%
2022/08/05	0	0.00	6	35.95	35.95	-6	1,727	-0.35%
2022/08/04	5	34.80	0	0.00	35.40	5	1,793	0.28%
2022/08/03	3	35.48	10	35.50	35.40	-7	1,834	-0.38%
2022/08/02	7	36.86	0	0.00	36.75	7	1,840	0.38%
2022/07/29	0	0.00	6	37.52	37.10	-6	1,873	-0.32%
2022/07/22	0	0.00	1	39.65	39.00	-1	2,005	-0.05%
2022/07/21	1	38.95	0	0.00	39.50	1	2,058	0.05%
2022/07/20	1	38.80	0	0.00	38.65	1	2,067	0.05%
2022/07/18	1	38.90	0	0.00	38.90	1	2,225	0.04%
2022/07/15	1	38.30	1	38.45	38.45	0	2,254	0.00%
2022/07/14	1	37.85	1	38.10	37.95	0	2,257	0.00%
2022/07/13	0	0.00	1	37.70	37.55	-1	2,260	-0.04%
2022/07/12	2	37.05	0	0.00	35.35	2	2,249	0.09%
2022/07/08	0	0.00	1	39.80	39.90	-1	2,292	-0.04%
2022/07/06	1	38.15	0	0.00	37.75	1	2,326	0.04%
2022/07/05	1	39.35	0	0.00	39.30	1	2,382	0.04%
2022/07/04	2	38.33	0	0.00	38.25	2	2,382	0.08%
2022/07/01	3	39.60	0	0.00	38.50	3	2,441	0.12%
2022/06/30	1	40.85	0	0.00	40.90	1	2,436	0.04%
2022/06/29	0	0.00	1	42.30	42.10	-1	2,445	-0.04%
2022/06/27	1	42.50	1	42.60	42.45	0	2,651	0.00%
2022/06/21	0	0.00	1	41.15	41.70	-1	2,757	-0.04%
2022/06/20	1	42.00	0	0.00	40.55	1	2,785	0.04%
2022/06/17	2	42.53	0	0.00	42.65	2	2,810	0.07%
2022/06/16	3	43.88	0	0.00	43.70	3	2,789	0.11%
2022/06/14	2	44.48	7	44.70	44.70	-5	2,789	-0.18%
2022/06/13	1	45.25	1	45.30	45.10	0	2,780	0.00%
2022/06/10	1	45.85	1	45.90	45.90	0	2,807	0.00%
2022/06/09	2	46.00	3	45.83	45.80	-1	2,829	-0.04%
2022/06/08	1.1	45.91	0	0.00	45.90	1.1	2,836	0.04%
2022/06/07	0.3	46.15	0	0.00	45.60	0.3	2,885	0.01%
2022/06/06	1.2	45.59	0	0.00	45.80	1.2	2,932	0.04%
2022/06/02	2	46.48	1	46.70	45.95	1	3,037	0.03%
2022/05/30	2	48.00	2	47.85	47.85	0	3,161	0.00%
2022/05/27	1	47.30	0	0.00	47.70	1	3,209	0.03%
2022/05/26	1	47.00	0	0.00	47.10	1	3,303	0.03%
2022/05/24	1	47.30	0	0.00	46.70	1	4,378	0.02%
2022/05/23	2	47.53	1	47.50	47.50	1	4,710	0.02%
2022/05/20	6	47.03	5	47.27	47.30	1	5,033	0.02%
2022/05/19	0	0.00	3	46.43	46.90	-3	5,313	-0.06%
2022/05/18	1	47.10	2	47.38	47.20	-1	5,367	-0.02%
2022/05/17	0	0.00	1	46.60	46.80	-1	5,381	-0.02%
2022/05/16	1	46.05	9	46.20	45.85	-8	5,411	-0.15%
2022/05/13	2	45.60	0	0.00	45.55	2	5,443	0.04%
2022/05/12	2	45.60	13	45.68	45.00	-11	5,589	-0.20%
2022/05/11	3	47.27	2	47.45	47.35	1	5,564	0.02%
2022/05/10	1	47.20	1	48.20	48.95	0	5,566	0.00%
2022/05/09	4	48.94	4	48.35	48.30	0	5,703	0.00%
2022/05/05	0	0.00	1	50.10	50.50	-1	5,803	-0.02%
2022/05/03	1	48.40	0	0.00	48.40	1	5,759	0.02%
2022/04/29	6	49.31	10	49.08	49.00	-4	5,825	-0.07%
2022/04/28	1	49.00	5	49.04	49.00	-4	5,840	-0.07%
2022/04/27	4	48.30	0	0.00	48.40	4	5,824	0.07%
2022/04/26	4	49.30	0	0.00	49.30	4	5,785	0.07%
2022/04/25	1	48.80	0	0.00	49.30	1	5,812	0.02%
2022/04/22	0	0.00	10	50.81	51.00	-10	5,753	-0.17%
2022/04/21	1	51.10	17	50.66	50.20	-16	5,684	-0.28%
2022/04/20	0	0.00	3	49.97	49.90	-3	5,655	-0.05%
2022/04/19	0	0.00	2	50.20	49.90	-2	5,658	-0.04%
2022/04/15	2	50.70	0	0.00	50.20	2	5,680	0.04%
2022/04/14	0	0.00	1	50.30	51.60	-1	5,704	-0.02%
2022/04/13	0	0.00	2	50.20	50.00	-2	5,700	-0.04%
2022/04/12	2	49.53	1	49.80	49.50	1	5,785	0.02%
2022/04/11	3	49.97	5	50.47	50.50	-2	5,866	-0.03%
2022/04/08	3	49.80	3	49.95	49.95	0	5,853	0.00%
2022/04/07	1	49.60	0	0.00	49.45	1	6,111	0.02%
2022/04/06	1	51.60	0	0.00	51.70	1	6,120	0.02%
2022/04/01	0	0.00	2.4	51.07	51.50	-2.4	6,117	-0.04%
2022/03/31	1	51.60	0	0.00	51.10	1	6,173	0.02%
2022/03/30	3	52.73	1	52.60	51.50	2	6,164	0.03%
2022/03/28	1	50.00	1	50.50	50.40	0	5,977	0.00%
2022/03/25	0	0.00	1	50.80	50.50	-1	6,080	-0.02%
2022/03/24	1	50.00	1	50.50	50.20	0	6,071	0.00%
2022/03/23	2	50.75	2	50.95	50.60	0	6,072	0.00%
2022/03/22	2	50.70	1.1	50.77	50.40	0.9	6,054	0.01%
2022/03/21	0	0.00	1	49.55	49.40	-1	6,000	-0.02%
2022/03/17	0	0.00	1	49.10	49.05	-1	6,112	-0.02%
2022/03/16	2	48.18	0	0.00	48.40	2	6,235	0.03%
2022/03/14	1	49.75	0	0.00	49.65	1	6,264	0.02%
2022/03/11	7	50.14	5	50.10	50.10	2	6,312	0.03%
2022/03/10	25	50.32	9	50.77	50.80	16	6,351	0.25%
2022/03/09	6	48.68	2	49.25	49.25	4	6,374	0.06%
2022/03/08	23	48.76	3	48.70	47.65	20	6,453	0.31%
2022/03/07	30	50.26	7	50.39	49.80	23	6,689	0.34%
2022/03/04	8	51.86	1	52.10	51.30	7	6,628	0.11%
2022/03/03	5	51.06	2	51.00	51.00	3	6,647	0.05%
2022/03/02	3	51.60	2	51.10	51.10	1	6,808	0.01%
2022/03/01	39	51.12	3	51.20	51.20	36	6,827	0.53%
2022/02/25	3	52.00	5	52.06	51.80	-2	6,866	-0.03%
2022/02/24	71	53.87	39.1	54.88	50.90	31.9	6,926	0.46%
2022/02/23	49	53.30	8	53.24	52.90	41	6,216	0.66%
2022/02/22	7	52.74	3	52.73	53.40	4	6,018	0.07%
2022/02/21	0	0.00	15.1	52.50	53.00	-15.1	6,049	-0.25%
2022/02/18	2	51.50	0	0.00	50.70	2	5,974	0.03%
2022/02/17	0	0.00	1	50.60	50.60	-1	6,209	-0.02%
2022/02/16	0.1	51.50	2	51.15	50.90	-1.9	6,871	-0.03%
2022/02/11	0	0.00	0.2	51.90	51.90	-0.2	7,317	0.00%
2022/02/10	2	51.95	0	0.00	51.70	2	7,522	0.03%
2022/02/09	1	51.80	3	51.50	51.80	-2	8,019	-0.02%
2022/02/08	1	50.20	0	0.00	50.30	1	8,222	0.01%
2022/02/07	2	48.10	0	0.00	49.70	2	8,282	0.02%
2022/01/26	6	46.90	0	0.00	46.90	6	8,426	0.07%
2022/01/25	0	0.00	1	46.95	46.85	-1	9,026	-0.01%
2022/01/24	3	46.98	1	46.95	46.95	2	9,842	0.02%
2022/01/21	3	49.03	2	49.00	48.80	1	9,837	0.01%
2022/01/19	0	0.00	1	49.65	49.55	-1	9,938	-0.01%
2022/01/18	1	49.70	0	0.00	49.90	1	10,025	0.01%
2022/01/17	5	49.40	2	49.20	49.20	3	10,129	0.03%
2022/01/14	2	49.00	4	49.21	49.10	-2	10,226	-0.02%
2022/01/11	1	49.45	2	49.93	49.40	-1	10,661	-0.01%
2022/01/10	2	49.55	0	0.00	49.70	2	10,782	0.02%
2022/01/07	8	49.36	3	49.38	49.20	5	10,856	0.05%
2022/01/05	2	51.60	2	51.00	50.90	0	10,922	0.00%
2022/01/04	0	0.00	4	51.38	51.40	-4	11,045	-0.04%
2022/01/03	1	50.50	10.3	50.69	50.20	-9.3	11,158	-0.08%
2021/12/30	16.3	51.75	14	51.30	51.10	2.3	11,530	0.02%
2021/12/29	0	0.00	3	50.40	50.20	-3	11,667	-0.03%
2021/12/27	2	50.30	5	50.10	49.90	-3	12,157	-0.02%
2021/12/24	0	0.00	1	49.55	49.40	-1	12,265	-0.01%
2021/12/23	1	49.90	2	49.95	49.85	-1	12,426	-0.01%
2021/12/22	3	49.93	2	49.55	49.55	1	12,547	0.01%
2021/12/21	1	49.65	4	50.53	50.20	-3	12,615	-0.02%
2021/12/17	1	48.65	0	0.00	48.30	1	12,742	0.01%
2021/12/15	2	48.95	2	48.80	48.70	0	13,218	0.00%
2021/12/14	10	48.54	0	0.00	48.70	10	13,938	0.07%
2021/12/13	1	48.84	2	49.35	49.60	-1	14,296	-0.01%
2021/12/10	5	49.17	1	49.05	49.00	4	14,595	0.03%
2021/12/09	8	50.71	5	50.74	50.30	3	14,855	0.02%
2021/12/08	0	0.00	0.2	50.30	50.00	-0.2	14,945	0.00%
2021/12/07	4	50.01	1	50.00	50.00	3	14,954	0.02%
2021/12/06	2	50.55	18	50.59	50.60	-16	14,946	-0.11%
2021/12/03	11.1	49.98	2	50.00	50.00	9.1	14,982	0.06%
2021/12/02	4	50.13	7	50.56	49.75	-3	15,039	-0.02%
2021/12/01	9	50.93	18	51.03	50.80	-9	15,171	-0.06%
2021/11/30	10.2	49.11	0	0.00	49.05	10.2	14,883	0.07%
2021/11/29	1	47.80	0	0.00	48.50	1	14,972	0.01%
2021/11/26	20	49.47	5	49.15	49.10	15	14,967	0.10%
2021/11/25	9.2	50.76	2	51.00	50.60	7.2	14,927	0.05%
2021/11/24	5	50.46	2	50.50	50.80	3	14,935	0.02%
2021/11/23	4.1	51.51	2	51.55	51.40	2.1	15,077	0.01%
2021/11/22	1	54.60	4	54.43	53.80	-3	14,934	-0.02%
2021/11/19	2	53.50	1	53.30	53.50	1	14,833	0.01%
2021/11/18	13.3	54.92	5	53.10	52.90	8.3	14,815	0.06%
2021/11/17	4	55.95	10	56.53	56.20	-6	14,505	-0.04%
2021/11/16	2.2	56.94	8.4	56.40	55.70	-6.2	14,332	-0.04%
2021/11/15	7	57.77	27.3	56.95	56.70	-20.3	14,092	-0.14%
2021/11/12	2	53.00	23	53.81	54.10	-21	13,465	-0.16%
2021/11/11	1	53.00	2	53.00	53.00	-1	13,244	-0.01%
2021/11/10	3	52.17	4	52.03	52.30	-1	13,098	-0.01%
2021/11/09	3	50.67	4	50.75	51.40	-1	12,967	-0.01%
2021/11/08	13.1	51.26	15	51.17	51.00	-2	12,736	-0.02%
2021/11/05	9	54.30	19.1	54.46	54.70	-10.1	12,220	-0.08%
2021/11/04	4	52.80	4	53.00	53.00	0	11,885	0.00%
2021/11/03	16	53.29	14	53.03	52.70	2	11,861	0.02%
2021/11/02	16.6	53.81	8	53.51	52.80	8.6	11,705	0.07%
2021/11/01	23	54.11	78.3	53.26	55.00	-55.3	11,120	-0.50%
2021/10/29	7	50.43	5	50.05	50.00	2	10,330	0.02%
2021/10/28	1	50.78	1	50.80	50.10	0	10,288	0.00%
2021/10/26	1.1	50.70	1	50.70	50.40	0.1	10,279	0.00%
2021/10/25	0	51.00	0	0.00	51.00	0	10,236	0.00%
2021/10/22	2	52.10	6	51.43	52.10	-4	10,328	-0.04%
2021/10/21	5	52.30	5	51.86	51.20	0	10,454	0.00%
2021/10/20	1	52.40	10.1	52.02	52.50	-9.1	10,387	-0.09%
2021/10/19	7	51.31	5	51.90	51.70	2	10,324	0.02%
2021/10/18	28	51.06	27	50.74	51.40	1	10,469	0.01%
2021/10/15	2	50.10	13	50.07	49.95	-11	10,771	-0.10%
2021/10/14	9	49.55	1	49.40	49.40	8	11,074	0.07%
2021/10/13	7	49.44	5	49.17	49.20	2	11,804	0.02%
2021/10/12	3	50.17	0	0.00	49.85	3	12,045	0.02%
2021/10/08	18.3	52.03	12	51.77	51.60	6.3	12,565	0.05%
2021/10/07	26	51.98	23.1	52.46	52.70	3	13,491	0.02%
2021/10/06	13	51.80	25.1	51.89	52.20	-12.1	13,794	-0.09%
2021/10/05	15	49.85	3	50.10	51.30	12	13,520	0.09%
2021/10/04	32	50.46	36	51.58	49.90	-4	13,468	-0.03%
2021/10/01	10	50.51	4	50.30	50.00	6	13,222	0.05%
2021/09/30	2	49.95	12	50.64	51.20	-10	13,329	-0.08%
2021/09/29	6	49.23	6	49.46	49.00	0	13,692	0.00%
2021/09/28	3	51.03	1	50.50	50.50	2	14,339	0.01%
2021/09/27	20	50.69	2	51.09	51.10	18	14,280	0.13%
2021/09/24	5	50.68	19	50.51	51.00	-14	14,231	-0.10%
2021/09/23	32	50.85	19	50.77	50.30	13	14,114	0.09%
2021/09/22	29	50.20	7	49.96	49.90	22	13,911	0.16%
2021/09/17	69	52.72	113.6	52.34	51.50	-44.6	13,682	-0.33%	大賣/
2021/09/16	20	51.33	30	51.69	51.90	-10	13,032	-0.08%
2021/09/15	34	50.79	15	50.75	51.00	19	12,655	0.15%
2021/09/14	3	50.60	51	51.09	51.80	-48	12,311	-0.39%
2021/09/13	0	0.00	28.1	49.67	49.80	-28.1	11,977	-0.23%
2021/09/10	3	48.83	3	49.20	49.20	0	11,946	0.00%
2021/09/09	0	0.00	55	48.28	48.90	-55	12,059	-0.46%
2021/09/08	55	47.65	14	47.69	47.30	41	12,285	0.33%
2021/09/07	7	49.44	2	49.15	49.15	5	12,480	0.04%
2021/09/06	8.1	50.36	16	50.85	49.50	-7.9	12,502	-0.06%
2021/09/03	0	0.00	1	49.20	48.65	-1	12,276	-0.01%
2021/09/02	1	49.90	30	49.23	48.60	-29	12,248	-0.24%
2021/09/01	3	49.75	7	49.89	49.90	-4	12,108	-0.03%
2021/08/31	6	49.09	34	49.21	49.80	-28	12,062	-0.23%
2021/08/30	8	48.59	2	48.48	48.60	6	11,971	0.05%
2021/08/27	45	48.79	51	48.58	48.45	-6	11,968	-0.05%
2021/08/25	3	47.75	2	47.90	47.95	1	11,751	0.01%
2021/08/24	1	47.10	5	47.10	47.05	-4	11,737	-0.03%
2021/08/23	6	46.22	0	0.00	46.50	6	11,790	0.05%
2021/08/19	1	45.85	0	0.00	45.65	1	11,855	0.01%
2021/08/18	11	44.76	6	45.63	45.70	5	11,853	0.04%
2021/08/17	12	45.57	0	0.00	44.95	12	11,930	0.10%
2021/08/16	3	44.75	1	44.25	44.80	2	11,933	0.02%
2021/08/13	1	45.80	30.3	45.71	45.40	-29.3	11,922	-0.25%
2021/08/11	10	46.12	0	0.00	46.10	10	12,070	0.08%
2021/08/10	1	46.30	6	46.54	46.35	-5	12,156	-0.04%
2021/08/09	13	47.33	0	0.00	46.25	13	12,326	0.11%
2021/08/06	0	0.00	14	48.56	48.00	-14	12,349	-0.11%
2021/08/05	19	47.98	0	0.00	47.90	19	12,478	0.15%
2021/08/04	36	48.09	18	48.38	47.80	18	12,774	0.14%
2021/08/03	21	47.80	0	0.00	47.85	21	12,936	0.16%
2021/08/02	6	47.00	22	47.66	47.90	-16	12,989	-0.12%
2021/07/30	14	46.97	0.7	47.70	47.00	13.3	13,079	0.10%
2021/07/29	5	47.13	0	0.00	47.65	5	13,135	0.04%
2021/07/28	12.4	47.35	2	46.75	47.00	10.4	13,279	0.08%
2021/07/27	18.4	50.36	13	49.35	48.60	5.4	13,399	0.04%
2021/07/26	3	51.00	3	50.93	51.00	0	13,505	0.00%
2021/07/23	3	50.97	6	50.97	51.20	-3	13,593	-0.02%
2021/07/22	15.1	51.32	6.5	51.17	50.30	8.6	13,704	0.06%
2021/07/21	24.1	52.71	29	52.76	50.70	-4.9	13,843	-0.04%
2021/07/20	22.1	52.39	8	52.73	52.50	14.1	14,556	0.10%
2021/07/19	22	52.47	24	52.85	52.40	-2	14,458	-0.01%
2021/07/16	34	50.60	6	50.57	50.50	28	13,970	0.20%
2021/07/15	24.3	52.46	189	51.71	51.80	-164.7	13,812	-1.19%	大賣/鉅額交易
2021/07/14	212	51.79	64.1	51.54	52.10	147.9	13,442	1.10%	大買/鉅額交易
2021/07/13	39	48.38	10	48.79	49.10	29	12,527	0.23%
2021/07/12	3	45.92	4	46.20	46.30	-1	12,177	-0.01%
2021/07/09	9	45.11	4.3	45.40	45.15	4.7	12,446	0.04%
2021/07/08	10	45.99	7	45.56	45.50	3	13,047	0.02%
2021/07/07	3.1	46.98	14	46.78	46.00	-10.9	13,378	-0.08%
2021/07/06	24.1	47.99	5	47.34	47.20	19.1	14,115	0.14%
2021/07/05	3	50.20	13.5	50.29	50.30	-10.5	14,311	-0.07%
2021/07/02	1	45.80	8	45.80	45.80	-7	15,458	-0.05%
2021/07/01	1	45.50	1	45.60	45.35	0	17,436	0.00%
2021/06/30	0.5	46.40	0	0.00	46.45	0.5	18,379	0.00%
2021/06/28	9	45.87	4	45.99	45.95	5	18,515	0.03%
2021/06/25	8	46.30	0	0.00	46.15	8	18,577	0.04%
2021/06/24	11	45.32	0	0.00	45.50	11	18,572	0.06%
2021/06/23	5	44.75	8	45.23	45.30	-3	18,610	-0.02%
2021/06/22	1	45.35	0	0.00	44.60	1	18,669	0.01%
2021/06/21	15	45.15	2	44.95	44.90	13	18,667	0.07%
2021/06/18	8	47.44	1	47.50	46.50	7	18,622	0.04%
2021/06/17	29	47.87	5	48.25	48.10	24	18,526	0.13%
2021/06/16	3	46.58	10	47.14	47.45	-7	18,320	-0.04%
2021/06/15	5	45.80	0	0.00	46.90	5	18,204	0.03%
2021/06/09	2	44.88	0	0.00	45.00	2	18,119	0.01%
2021/06/07	1	45.90	1	45.75	45.85	0	18,242	0.00%
2021/06/04	0.1	45.85	10	45.75	45.50	-9.9	18,284	-0.05%
2021/06/03	0.1	47.10	0	0.00	46.80	0.1	18,230	0.00%
2021/06/02	0	0.00	1	47.35	47.30	-1	18,235	-0.01%
2021/06/01	10	47.90	0	0.00	48.20	10	18,217	0.05%
2021/05/31	1.3	48.25	0.1	48.20	47.65	1.2	18,211	0.01%
2021/05/28	3.1	46.02	2	46.05	46.00	1.1	18,116	0.01%
2021/05/27	0	0.00	1	44.95	45.30	-1	18,180	-0.01%
2021/05/26	9	45.44	7	44.94	45.35	2	18,237	0.01%
2021/05/25	1	45.15	0	0.00	45.45	1	18,257	0.01%
2021/05/21	0.1	44.05	0	0.00	44.10	0.1	18,342	0.00%
2021/05/19	0	0.00	2	44.50	44.40	-2	18,664	-0.01%
2021/05/17	5	40.50	2	42.00	39.30	3	18,737	0.02%
2021/05/14	2	43.85	4.5	45.11	43.40	-2.5	18,621	-0.01%
2021/05/13	3	42.25	8	43.19	44.00	-5	18,559	-0.03%
2021/05/12	10	44.38	3	46.95	43.75	7	18,474	0.04%
2021/05/11	7	48.67	0	0.00	47.90	7	18,350	0.04%
2021/05/10	3	51.20	2	51.05	50.90	1	18,357	0.01%
2021/05/07	3	50.37	4	50.83	52.00	-1	18,398	-0.01%
2021/05/06	9	49.97	0	0.00	49.65	9	18,442	0.05%
2021/05/05	1	50.90	5.7	51.37	50.40	-4.7	18,373	-0.03%
2021/05/04	4.3	49.30	0	0.00	49.95	4.3	18,316	0.02%
2021/05/03	19.6	54.30	46	52.73	51.80	-26.4	18,112	-0.15%
2021/04/29	13	55.95	7	56.19	56.20	6	17,895	0.03%
2021/04/28	24	56.54	29	56.32	57.00	-5	17,969	-0.03%
2021/04/27	25	57.62	38	57.48	57.20	-13	17,973	-0.07%
2021/04/26	63	59.12	79.6	58.77	57.90	-16.6	17,932	-0.09%
2021/04/23	33	54.59	9.1	54.81	55.80	23.9	17,023	0.14%
2021/04/22	4	54.13	5	53.28	53.00	-1	17,246	-0.01%
2021/04/21	5.5	55.41	1	55.20	55.30	4.5	17,374	0.03%
2021/04/20	10	57.01	7.8	56.77	56.40	2.2	17,962	0.01%
2021/04/19	2	56.45	18	55.98	56.50	-16	17,822	-0.09%
2021/04/16	32.3	57.62	1	57.30	56.80	31.3	17,894	0.17%
2021/04/15	11	57.75	7.4	57.49	58.30	3.6	18,926	0.02%
2021/04/14	19	54.88	21.1	51.74	56.20	-2.1	19,774	-0.01%
2021/04/13	20	57.43	6	57.15	56.00	14	19,127	0.07%
2021/04/12	63.1	59.96	54	59.41	58.90	9.1	18,691	0.05%
2021/04/09	30	57.33	28.5	57.75	57.30	1.5	17,768	0.01%
2021/04/08	91.1	58.59	157.5	58.81	58.50	-66.4	17,049	-0.39%	大賣/
2021/04/07	115.5	53.74	191.1	54.99	55.70	-75.7	15,209	-0.50%	大買/大賣/
2021/04/06	29	49.01	59.1	49.07	50.70	-30.1	13,272	-0.23%
2021/03/31	3	45.55	0	0.00	45.30	3	12,198	0.02%
2021/03/30	17	46.00	2	45.80	45.80	15	12,179	0.12%
2021/03/29	7	45.71	9	45.89	45.75	-2	12,107	-0.02%
2021/03/26	1	45.55	1	45.00	45.55	0	12,100	0.00%
2021/03/25	23	44.77	13.1	44.57	44.20	9.9	12,107	0.08%
2021/03/24	5	45.30	0	0.00	45.05	5	12,108	0.04%
2021/03/23	9	45.77	0	0.00	45.65	9	12,143	0.07%
2021/03/22	23	45.91	1	45.90	45.80	22	12,126	0.18%
2021/03/19	38	46.17	8.1	46.09	45.95	29.9	12,181	0.25%
2021/03/18	3	47.00	7	47.07	46.80	-4	12,178	-0.03%
2021/03/17	4	46.30	1	46.45	46.30	3	12,148	0.02%
2021/03/16	40.2	45.83	0	0.00	45.75	40.2	12,224	0.33%
2021/03/15	11	45.79	15	46.10	46.05	-4	12,296	-0.03%
2021/03/12	75	46.24	2	45.95	45.80	73	12,346	0.59%
2021/03/11	2	46.85	9	46.32	46.30	-7	12,673	-0.06%
2021/03/10	4	46.93	5	46.98	47.00	-1	12,736	-0.01%
2021/03/09	1.7	45.68	0	0.00	45.75	1.7	12,712	0.01%
2021/03/08	5	46.57	3	46.37	46.25	2	12,814	0.02%
2021/03/05	2	45.00	3	45.63	45.70	-1	13,134	-0.01%
2021/03/04	2	46.55	4	46.65	46.15	-2	13,551	-0.01%
2021/03/03	0	0.00	2	47.05	47.10	-2	13,606	-0.01%
2021/03/02	0	0.00	5.1	47.39	46.85	-5.1	13,607	-0.04%
2021/02/26	7	47.33	4	47.19	48.40	3	13,529	0.02%
2021/02/25	3	47.40	1	47.30	47.70	2	13,563	0.01%
2021/02/24	17	47.10	9	47.10	46.80	8	13,587	0.06%
2021/02/23	15	47.82	14.3	48.01	47.90	0.7	13,656	0.01%
2021/02/22	11.1	47.57	174	47.16	48.60	-163	13,745	-1.19%	大賣/鉅額交易
2021/02/19	13.1	45.47	9.3	45.59	45.70	3.8	14,229	0.03%
2021/02/18	17	45.97	41.1	45.98	46.00	-24.1	14,850	-0.16%
2021/02/17	31.5	44.19	18	45.16	45.30	13.5	14,789	0.09%
2021/02/05	40.3	42.71	0	0.00	42.90	40.3	14,707	0.27%
2021/02/04	33	43.03	5	43.03	42.50	28	14,995	0.19%
2021/02/03	20	42.80	9	42.98	42.40	11	15,043	0.07%
2021/02/02	87	43.48	9	43.26	43.20	78	15,072	0.52%
2021/02/01	14	42.63	10	43.14	43.40	4	15,060	0.03%
2021/01/29	0	0.00	1	43.90	43.90	-1	14,927	-0.01%
2021/01/28	7	45.04	38	45.41	45.00	-31	14,845	-0.21%
2021/01/27	3	47.27	2	47.15	46.85	1	14,729	0.01%
2021/01/26	7	47.33	14	47.28	47.15	-7	14,693	-0.05%
2021/01/25	5	48.24	4	48.00	48.35	1	14,641	0.01%
2021/01/22	4	47.79	7	48.41	48.75	-3	14,545	-0.02%
2021/01/21	10	48.07	4	48.60	47.80	6	14,489	0.04%
2021/01/20	25	48.83	25	47.95	47.75	0	14,271	0.00%
2021/01/19	15	49.59	28	49.83	50.00	-13	14,077	-0.09%
2021/01/18	34	47.91	19	49.11	49.55	15	13,862	0.11%
2021/01/15	55.1	50.45	47	50.86	49.15	8.1	13,762	0.06%
2021/01/14	86	50.04	75	50.19	50.10	11	13,352	0.08%
2021/01/13	65	49.92	81	49.88	50.40	-16	13,297	-0.12%
2021/01/12	29	46.88	8	48.49	46.25	21	12,807	0.16%
2021/01/11	18	48.58	9	48.80	48.65	9	12,709	0.07%
2021/01/08	59	49.93	48	50.23	48.10	11	12,518	0.09%
2021/01/07	28	48.05	73	47.64	48.75	-45	11,205	-0.40%
2021/01/05	2	44.60	4	44.68	44.90	-2	10,164	-0.02%
2021/01/04	1	43.85	65	43.87	45.20	-64	10,236	-0.63%
2020/12/31	5	43.62	5	43.57	43.50	0	10,418	0.00%
2020/12/30	4	44.03	3	43.98	43.50	1	10,447	0.01%
2020/12/29	0	0.00	40	44.39	44.35	-40	10,435	-0.38%
2020/12/28	41	44.85	0	0.00	44.50	41	10,393	0.39%
2020/12/25	2	44.85	0	0.00	44.85	2	10,409	0.02%
2020/12/24	0	0.00	1	45.00	45.00	-1	10,430	-0.01%
2020/12/23	5	43.83	8	43.89	43.85	-3	10,466	-0.03%
2020/12/22	3	43.95	3	44.95	43.75	0	10,695	0.00%
2020/12/21	3	44.70	3	44.41	44.90	0	10,840	0.00%
2020/12/18	5	44.15	3	44.42	44.45	2	10,865	0.02%
2020/12/17	24	44.11	2	43.65	43.40	22	10,947	0.20%
2020/12/16	3	44.27	8	44.20	44.20	-5	11,040	-0.05%
2020/12/15	25	44.17	6	43.85	43.55	19	11,443	0.17%
2020/12/14	9	44.95	1	45.05	44.90	8	11,588	0.07%
2020/12/11	9	45.37	4	45.29	45.60	5	12,774	0.04%
2020/12/10	26	45.87	2.2	45.84	45.80	23.8	12,929	0.18%
2020/12/09	28	47.02	5	46.95	46.90	23	13,201	0.17%
2020/12/08	45	46.95	1	47.35	46.80	44	13,662	0.32%
2020/12/07	12	47.72	28	48.57	47.50	-16	14,401	-0.11%
2020/12/04	26	47.64	6	47.71	47.60	20	14,226	0.14%
2020/12/03	5	46.94	43	46.87	46.60	-38	14,821	-0.26%
2020/12/02	1	47.35	36	47.67	47.00	-35	14,954	-0.23%
2020/12/01	22.2	48.04	21	47.83	47.90	1.2	14,996	0.01%
2020/11/30	3	47.45	12	47.66	47.50	-9	14,698	-0.06%
2020/11/27	11	46.40	9.3	46.35	46.60	1.8	14,331	0.01%
2020/11/26	2.3	45.72	1	45.65	45.95	1.3	14,300	0.01%
2020/11/25	7	45.24	1	45.50	45.35	6	14,366	0.04%
2020/11/24	2	45.33	36	45.61	45.05	-34	14,527	-0.23%
2020/11/23	1	46.00	7	46.04	46.00	-6	15,203	-0.04%
2020/11/20	11	45.98	37	45.94	45.90	-26	15,209	-0.17%
2020/11/19	7	46.93	6	47.02	46.80	1	15,140	0.01%
2020/11/18	38.7	47.84	16	47.80	46.55	22.7	15,155	0.15%
2020/11/17	41	46.98	13	46.39	47.25	28	14,488	0.19%
2020/11/16	3.2	44.99	2	45.40	44.90	1.2	14,093	0.01%
2020/11/13	5.1	44.96	6	45.18	45.15	-0.9	14,087	-0.01%
2020/11/12	8	45.94	16	46.10	45.65	-8	14,095	-0.06%
2020/11/11	1	44.95	10	45.01	45.20	-9	13,869	-0.06%
2020/11/10	7	44.41	4	45.11	44.20	3	13,909	0.02%
2020/11/09	26	44.94	11	45.12	44.70	15	13,870	0.11%
2020/11/06	0	0.00	9	44.41	43.70	-9	13,774	-0.07%
2020/11/05	3	43.07	2	43.65	43.60	1	13,815	0.01%
2020/11/04	10	43.95	2	43.60	44.00	8	13,900	0.06%
2020/11/03	0	0.00	1	43.05	42.75	-1	14,007	-0.01%
2020/11/02	8	42.52	3	42.20	42.35	5	14,218	0.04%
2020/10/30	0	0.00	1	43.25	42.75	-1	14,296	-0.01%
2020/10/29	4	43.23	1	43.65	43.80	3	14,494	0.02%
2020/10/28	1	44.40	7	44.41	44.15	-6	14,865	-0.04%
2020/10/27	5	44.28	2	44.30	44.40	3	14,978	0.02%
2020/10/26	11	45.40	9	45.77	45.10	2	15,208	0.01%
2020/10/23	10	45.78	37	45.70	45.60	-27	15,461	-0.17%
2020/10/22	3	45.18	7	45.27	45.20	-4	15,881	-0.03%
2020/10/21	13	45.64	17	46.01	45.25	-4	16,590	-0.02%
2020/10/20	28	45.49	23	45.59	45.00	5	16,924	0.03%
2020/10/19	3	44.27	3	44.52	45.00	0	17,990	0.00%
2020/10/16	6	43.92	0	0.00	43.20	6	18,492	0.03%
2020/10/15	2	44.65	1	45.35	44.60	1	18,748	0.01%
2020/10/14	1	45.20	8	45.08	45.20	-7	19,042	-0.04%
2020/10/13	2	44.10	5	43.85	44.10	-3	19,334	-0.02%
2020/10/12	3	44.20	6	44.19	44.20	-3	19,647	-0.02%
2020/10/08	18	44.71	10	44.65	44.40	8	20,085	0.04%
2020/10/07	4	43.24	1	43.45	43.30	3	20,792	0.01%
2020/10/06	21	42.89	14	42.93	43.05	7	21,645	0.03%
2020/10/05	5	42.39	1	42.55	42.15	4	22,185	0.02%
2020/09/30	3	41.90	4	42.25	42.45	-1	22,652	0.00%
2020/09/29	7	42.15	26	41.84	41.90	-19	23,236	-0.08%
2020/09/28	5	42.16	8	41.69	42.15	-3	24,542	-0.01%
2020/09/25	9	40.82	21	41.73	41.10	-12	25,757	-0.05%
2020/09/24	5	42.41	2	42.40	41.50	3	26,543	0.01%
2020/09/23	2	43.83	1	43.60	43.60	1	27,294	0.00%
2020/09/22	16	44.11	22	44.11	44.05	-6	28,013	-0.02%
2020/09/21	34	45.96	9	45.46	45.05	25	28,112	0.09%
2020/09/18	52	45.65	27	45.39	45.60	25	28,313	0.09%
2020/09/17	14	45.02	15	45.00	44.85	-1	28,397	0.00%
2020/09/16	88	47.65	107	47.38	44.80	-19	28,682	-0.07%	大賣/
2020/09/15	3	45.47	13	45.25	45.60	-10	27,687	-0.04%
2020/09/14	11	44.87	38	44.95	45.35	-27	27,735	-0.10%
2020/09/11	14	44.46	7	44.89	43.55	7	27,740	0.03%
2020/09/10	27	44.95	38	45.03	45.20	-11	27,334	-0.04%
2020/09/09	30	42.67	9	42.42	43.10	21	26,727	0.08%
2020/09/08	14	42.78	19	43.10	42.00	-5	26,769	-0.02%
2020/09/07	4	41.65	13	41.95	41.10	-9	26,467	-0.03%
2020/09/04	8	40.36	5	41.03	40.70	3	26,733	0.01%
2020/09/03	4	40.48	3	40.13	40.00	1	26,980	0.00%
2020/09/02	1	40.65	0	0.00	40.70	1	27,512	0.00%
2020/09/01	0	0.00	3	40.82	41.45	-3	27,554	-0.01%
2020/08/31	1	42.20	0	0.00	40.90	1	28,092	0.00%
2020/08/28	18	42.04	6	41.83	41.95	12	28,500	0.04%
2020/08/27	47	42.90	45	42.83	43.00	2	28,745	0.01%
2020/08/26	2	40.35	5	40.60	40.55	-3	28,009	-0.01%
2020/08/25	8	40.43	10	40.49	40.55	-2	27,928	-0.01%
2020/08/24	8	40.26	13	40.39	40.95	-5	27,802	-0.02%
2020/08/21	8	38.34	4	37.76	38.60	4	27,556	0.01%
2020/08/20	18.2	36.57	14	36.72	36.00	4.2	27,360	0.02%
2020/08/19	4	40.66	1	40.90	39.80	3	27,072	0.01%
2020/08/18	11	41.53	12	40.77	40.65	-1	26,969	0.00%
2020/08/17	1	40.60	11	40.35	41.60	-10	26,855	-0.04%
2020/08/14	15	39.81	9	39.94	40.00	6	26,705	0.02%
2020/08/13	1	40.80	0	0.00	40.80	1	26,553	0.00%
2020/08/12	12	41.72	13	41.85	41.70	-1	26,458	0.00%
2020/08/11	8	42.03	2	43.30	42.35	6	26,375	0.02%
2020/08/10	10	44.70	4	44.00	43.80	6	26,238	0.02%
2020/08/07	11	44.66	18	44.12	44.10	-7	26,110	-0.03%
2020/08/06	8	45.00	20	43.98	43.30	-12	25,941	-0.05%
2020/08/05	8	45.04	12	44.90	44.90	-4	25,721	-0.02%
2020/08/04	16	45.88	16	45.73	45.50	0	25,608	0.00%
2020/08/03	19	44.80	27	45.40	45.00	-8	25,360	-0.03%
2020/07/31	9	42.84	26	42.95	43.50	-17	24,925	-0.07%
2020/07/30	8	42.83	36	43.15	42.85	-28	24,777	-0.11%
2020/07/29	19	41.81	18	42.50	42.05	1	24,471	0.00%
2020/07/28	29	42.60	21	42.61	42.45	8	24,103	0.03%
2020/07/27	23	42.70	9	43.31	41.30	14	23,559	0.06%
2020/07/24	95	45.89	77.6	46.23	45.25	17.4	22,739	0.08%
2020/07/23	68	47.25	24	47.45	46.40	44	22,027	0.20%
2020/07/22	21	49.02	106	48.96	48.90	-85	20,659	-0.41%	大賣/
2020/07/21	28	47.45	30	47.77	46.50	-2	20,015	-0.01%
2020/07/20	9	46.01	14.9	46.18	46.00	-5.9	19,641	-0.03%
2020/07/17	9	48.37	20	49.39	47.95	-11	19,257	-0.06%
2020/07/16	6	49.61	46	49.26	49.90	-40	18,808	-0.21%
2020/07/15	25	49.67	12	49.46	48.00	13	18,398	0.07%
2020/07/14	28	50.77	20	50.87	49.55	8	17,841	0.04%
2020/07/13	21	48.72	34	49.72	51.70	-13	16,851	-0.08%
2020/07/10	17	47.09	16	46.87	47.00	1	15,959	0.01%
2020/07/09	56	49.52	7	49.91	48.00	49	15,411	0.32%
2020/07/08	29	50.50	21	50.14	50.40	8	14,907	0.05%
2020/07/07	130	51.23	64.3	51.22	49.55	65.7	14,327	0.46%	大買/
2020/07/06	58	50.48	124.6	50.53	51.20	-66.6	12,979	-0.51%	大賣/
2020/07/03	35	44.38	65.6	45.86	46.60	-30.6	11,693	-0.26%
2020/07/02	26	42.07	91	42.25	42.40	-65	10,655	-0.61%
2020/07/01	19	39.63	13	39.88	39.90	6	9,688	0.06%
2020/06/30	19	37.48	4	37.39	37.50	15	8,861	0.17%
2020/06/29	37	37.51	1	37.85	36.45	36	8,584	0.42%
2020/06/24	27	40.62	25	40.19	39.10	2	8,190	0.02%
2020/06/23	38	40.92	15	40.83	40.00	23	7,657	0.30%
2020/06/22	30	40.25	5	40.68	41.35	25	7,114	0.35%
2020/06/19	6	40.98	14	40.85	40.30	-8	6,872	-0.12%
2020/06/18	13	39.52	1	40.45	40.45	12	6,544	0.18%
2020/06/17	10	36.05	10	36.60	37.00	0	6,123	0.00%
2020/06/16	25	36.96	50	36.80	36.35	-25	5,960	-0.42%
2020/06/15	18	36.59	14	36.87	35.80	4	5,797	0.07%
2020/06/12	15	32.56	25.6	34.05	36.50	-10.6	5,526	-0.19%
2020/06/11	37	33.70	4	33.58	33.45	33	5,069	0.65%
2020/06/10	45	37.14	15	36.47	36.15	30	4,599	0.65%
2020/06/09	34	35.70	122	36.07	37.00	-88	4,236	-2.08%	大賣/
2020/06/08	0	0.00	1	33.65	33.65	-1	3,662	-0.03%
2020/06/05	108	30.21	12	30.50	30.60	96	3,512	2.73%	大買/
2020/06/04	0	0.00	17.2	27.55	27.85	-17.2	2,890	-0.60%
2020/06/03	14	25.11	2	25.33	25.35	12	2,383	0.50%
2020/05/26	0	0.00	3	20.05	19.90	-3	1,878	-0.16%
2020/05/22	0	0.00	1	19.70	19.75	-1	1,864	-0.05%
2020/05/21	0.1	19.50	2	19.75	19.70	-1.9	1,909	-0.10%
2020/05/20	0	0.00	1	19.75	19.75	-1	1,912	-0.05%
2020/05/18	0	0.00	4	20.05	20.05	-4	1,920	-0.21%
2020/05/07	0	0.00	5	19.15	19.30	-5	1,901	-0.26%
2020/05/04	0	0.00	1	19.05	18.95	-1	1,896	-0.05%
2020/04/30	1	19.60	0	0.00	19.40	1	1,916	0.05%
2020/04/28	0	0.00	1	19.20	19.25	-1	1,907	-0.05%
2020/04/22	0	0.00	4	17.93	18.55	-4	1,949	-0.21%
2020/04/21	0	0.00	1	18.70	18.15	-1	1,937	-0.05%
2020/04/17	0	0.00	1	19.60	19.20	-1	1,923	-0.05%
2020/04/16	1	19.40	1	19.30	19.15	0	1,890	0.00%
2020/04/15	0	0.00	1	19.25	19.30	-1	1,906	-0.05%
2020/04/14	3	19.13	10	19.23	19.05	-7	1,975	-0.35%
2020/04/13	0	0.00	10	18.30	18.25	-10	1,951	-0.51%
2020/04/09	20	17.39	0	0.00	17.25	20	2,005	1.00%
2020/04/07	0	0.00	0.9	16.00	16.10	-0.9	1,993	-0.04%
2020/03/24	1	15.10	0	0.00	15.10	1	1,934	0.05%
2020/03/20	10	15.15	10	15.05	15.05	0	1,901	0.00%
2020/03/19	11	14.00	8	14.10	14.00	3	1,871	0.16%
2020/03/18	15	15.93	1	16.25	15.55	14	1,800	0.78%
2020/03/17	1	16.65	0	0.00	16.20	1	1,772	0.06%
2020/03/16	1	17.50	0	0.00	17.50	1	1,742	0.06%
2020/03/13	22	17.31	0	0.00	18.60	22	1,733	1.27%
2020/03/12	4	19.60	4	19.55	19.20	0	1,659	0.00%
2020/03/11	2	21.20	1	21.35	21.20	1	1,607	0.06%
2020/03/10	8	21.23	10	21.00	21.15	-2	1,593	-0.13%
2020/03/09	12	22.15	0	0.00	21.65	12	1,567	0.77%
2020/03/06	1	21.95	3	22.30	22.50	-2	1,520	-0.13%
2020/03/05	0	0.00	3	21.87	21.90	-3	1,478	-0.20%
2020/03/04	0	0.00	2	21.85	21.65	-2	1,472	-0.14%
2020/03/02	1	21.40	0	0.00	21.40	1	1,455	0.07%
2020/02/27	1	21.85	0	0.00	21.85	1	1,433	0.07%
2020/02/25	5	22.10	0	0.00	22.20	5	1,387	0.36%
2020/02/24	2	22.63	5	22.48	22.40	-3	1,389	-0.22%
2020/02/18	1	22.10	0	0.00	22.20	1	1,315	0.08%
2020/02/14	0	0.00	1.1	22.25	22.40	-1.1	1,243	-0.09%
2020/02/04	0	0.00	5	21.20	21.25	-5	1,271	-0.39%
2020/02/03	3	20.52	7	20.45	20.50	-4	1,253	-0.32%
2020/01/30	20	21.63	11	21.59	21.20	9	1,220	0.74%
2020/01/20	0	0.00	1	22.30	22.25	-1	1,170	-0.09%
2020/01/09	5	22.36	0	0.00	22.20	5	1,189	0.42%
2020/01/08	3	22.72	1	23.40	22.60	2	1,169	0.17%
2020/01/07	2	22.85	0	0.00	22.60	2	1,091	0.18%
2020/01/06	0	0.00	1	23.10	22.95	-1	1,037	-0.10%
2020/01/02	0	0.00	1	22.60	22.45	-1	917	-0.11%
2019/12/10	0	0.00	1	22.15	22.20	-1	1,425	-0.07%
2019/12/09	0	0.00	1	21.60	21.65	-1	1,421	-0.07%
2019/12/04	1	21.75	0	0.00	21.65	1	1,484	0.07%
2019/11/29	0	0.00	1	21.65	21.60	-1	1,559	-0.06%
2019/11/26	2	21.35	0	0.00	21.35	2	1,581	0.13%
2019/11/21	1	21.00	0	0.00	21.10	1	1,664	0.06%
2019/11/14	1	21.40	0	0.00	21.40	1	1,700	0.06%
2019/11/13	7	21.47	1	21.50	21.60	6	1,723	0.35%
2019/11/12	4	21.38	0	0.00	21.10	4	1,764	0.23%
2019/11/11	1	21.80	0	0.00	21.55	1	1,771	0.06%
2019/11/07	1	22.50	0	0.00	22.45	1	1,835	0.05%
2019/11/06	1	22.45	0.5	22.55	22.55	0.5	1,855	0.03%
2019/11/04	1	23.00	0	0.00	23.00	1	1,949	0.05%
2019/10/31	0	0.00	2	23.00	22.95	-2	2,160	-0.09%
2019/10/29	1	22.70	0	0.00	22.60	1	2,358	0.04%
2019/10/24	2	22.60	0	0.00	22.55	2	2,419	0.08%
2019/10/22	1	22.80	1	22.80	22.80	0	2,445	0.00%
2019/10/15	5	23.20	0	0.00	22.90	5	2,756	0.18%
2019/10/04	3	23.20	0	0.00	23.35	3	2,787	0.11%
2019/10/03	6	23.78	7	23.49	23.30	-1	2,788	-0.04%
2019/09/27	0	0.00	5	23.67	23.55	-5	2,716	-0.18%
2019/09/26	7	23.84	0	0.00	23.90	7	2,733	0.26%
2019/09/25	1	23.80	0	0.00	23.80	1	2,708	0.04%
2019/09/24	0	0.00	1	23.75	23.55	-1	2,727	-0.04%
2019/09/23	0	0.00	4	23.56	23.80	-4	2,627	-0.15%
2019/09/20	7	22.79	0	0.00	22.85	7	2,514	0.28%
2019/09/19	2	22.50	0	0.00	22.40	2	2,494	0.08%
2019/09/17	0	0.00	6	22.37	22.50	-6	2,605	-0.23%
2019/09/16	0	0.00	2	22.70	22.55	-2	2,621	-0.08%
2019/09/12	0	0.00	1	22.60	22.55	-1	2,621	-0.04%
2019/09/11	11	22.50	0	0.00	22.60	11	2,643	0.42%
2019/09/03	2	22.20	4	22.40	22.25	-2	2,909	-0.07%
2019/08/28	5	21.65	0	0.00	21.65	5	3,152	0.16%
2019/08/27	12	21.80	0	0.00	21.85	12	3,275	0.37%
2019/08/23	10	22.00	0	0.00	21.95	10	3,340	0.30%
2019/08/22	5	22.05	0	0.00	22.00	5	3,357	0.15%
2019/08/20	1	22.10	1	22.05	22.05	0	3,426	0.00%
2019/08/19	2	22.20	0	0.00	21.95	2	3,439	0.06%
2019/08/13	9	22.87	8	22.71	22.70	1	3,515	0.03%
2019/08/12	1	22.65	0	0.00	22.30	1	3,470	0.03%
2019/08/06	2	21.15	2	22.30	21.90	0	3,419	0.00%
2019/08/05	13	22.26	0	0.00	21.90	13	3,368	0.39%
2019/08/02	14	22.98	0	0.00	22.55	14	3,345	0.42%
2019/08/01	5	23.10	0	0.00	23.05	5	3,261	0.15%
2019/07/31	4	23.45	17	23.22	23.55	-13	3,224	-0.40%
2019/07/30	17	22.90	17	22.65	22.60	0	3,202	0.00%
2019/07/25	0	0.00	1	22.45	22.60	-1	3,329	-0.03%
2019/07/24	4	22.35	0	0.00	22.40	4	3,310	0.12%
2019/07/23	9	22.74	0	0.00	22.70	9	3,285	0.27%
2019/07/22	9	22.74	7	22.82	22.80	2	3,254	0.06%
2019/07/19	2	21.85	3	22.18	22.00	-1	3,101	-0.03%
2019/07/18	5	21.95	6	21.87	21.90	-1	3,066	-0.03%
2019/07/17	2	21.55	0	0.00	21.60	2	2,964	0.07%
2019/07/12	0	0.00	2	21.40	21.15	-2	2,971	-0.07%
2019/07/11	0	0.00	4	21.38	21.25	-4	2,997	-0.13%
2019/07/10	1	20.80	2	20.95	20.80	-1	2,961	-0.03%
2019/07/04	3	21.08	0	0.00	21.25	3	2,959	0.10%
2019/07/03	4	21.20	8	21.35	21.20	-4	2,955	-0.14%
2019/07/02	0	0.00	2	20.65	20.65	-2	2,908	-0.07%
2019/07/01	2	20.70	0	0.00	21.00	2	2,898	0.07%
2019/06/28	4	21.13	0	0.00	21.05	4	2,851	0.14%
2019/06/27	6	21.48	6	21.42	21.30	0	2,835	0.00%
2019/06/26	0	0.00	1	21.15	21.30	-1	2,819	-0.04%
2019/06/25	9	21.58	7	21.50	21.45	2	2,804	0.07%
2019/06/24	1	20.50	0	0.00	20.70	1	2,714	0.04%
2019/06/21	5	21.05	5	21.05	20.85	0	2,681	0.00%
2019/06/18	2	21.08	0	0.00	21.10	2	2,612	0.08%
2019/06/14	2	21.65	0	0.00	21.80	2	2,636	0.08%
2019/06/13	2	22.05	0	0.00	21.80	2	2,606	0.08%
2019/06/12	0	0.00	1	21.30	21.40	-1	2,423	-0.04%
2019/06/10	0	0.00	2	21.60	21.60	-2	2,379	-0.08%
2019/06/05	2	21.10	1	21.15	21.20	1	2,293	0.04%
2019/06/04	1	21.55	0	0.00	21.45	1	2,234	0.04%
2019/06/03	7	20.90	5	21.10	21.20	2	2,113	0.09%
2019/05/22	0	0.00	1	20.00	19.95	-1	1,804	-0.06%
2019/05/14	0	0.00	1	18.70	19.10	-1	1,688	-0.06%
2019/05/13	0.2	18.65	0	0.00	18.65	0.2	1,664	0.01%
2019/05/09	0	0.00	0.2	20.10	20.20	-0.2	1,561	-0.01%
2019/05/07	0	0.00	1	20.55	20.25	-1	1,473	-0.07%
2019/05/06	0	0.00	2	19.40	19.90	-2	1,359	-0.15%
2019/05/03	0	0.00	8	18.66	19.00	-8	1,204	-0.66%
2019/04/24	40	18.66	0	0.00	18.65	40	1,116	3.58%
2019/04/17	0	0.00	1	18.85	19.00	-1	1,135	-0.09%
2019/04/16	1	18.60	0	0.00	18.60	1	1,101	0.09%
2019/04/03	0	0.00	8	18.60	18.55	-8	1,065	-0.75%
2019/03/11	1	18.60	1	18.50	18.60	0	1,011	0.00%
2019/03/04	6	18.65	0	0.00	18.75	6	1,015	0.59%
2019/02/27	3	19.00	6	19.00	18.80	-3	1,000	-0.30%
2019/02/25	0.3	18.50	12	18.70	18.55	-11.7	956	-1.22%
2019/02/22	0.2	19.10	0	0.00	19.10	0.2	930	0.02%
2019/02/19	0	0.00	3.6	19.34	19.35	-3.6	864	-0.41%
2019/02/14	0	0.00	1	19.35	19.35	-1	856	-0.12%
2019/01/15	1	19.85	0	0.00	19.55	1	1,039	0.10%
2019/01/10	1	18.45	0	0.00	18.35	1	979	0.10%
2019/01/04	0	0.00	2	17.90	17.90	-2	1,038	-0.19%
2018/12/25	0	0.00	4	18.30	18.20	-4	1,286	-0.31%
2018/12/20	0.2	18.35	0	0.00	18.45	0.2	1,378	0.01%
2018/12/19	0.2	18.65	0	0.00	18.65	0.2	1,390	0.01%
2018/12/11	0.1	19.45	0	0.00	19.55	0.1	1,395	0.01%
2018/12/06	0	0.00	3	19.75	19.55	-3	1,384	-0.22%
2018/12/04	3	19.85	0	0.00	19.70	3	1,429	0.21%
2018/11/29	0	0.00	10	19.60	19.45	-10	1,778	-0.56%
2018/11/28	0.1	19.05	0	0.00	19.05	0.1	1,849	0.01%
2018/11/21	1	18.75	0	0.00	18.80	1	1,884	0.05%
2018/11/08	0	0.00	4	19.00	18.90	-4	1,905	-0.21%
2018/11/06	10	18.50	0	0.00	18.30	10	1,917	0.52%
2018/10/30	9	16.82	8	16.80	16.85	1	1,896	0.05%
2018/10/26	2	17.00	0	0.00	17.00	2	1,916	0.10%
2018/10/25	1	18.40	3.6	18.39	18.20	-2.6	1,875	-0.14%
2018/10/24	1	19.10	0	0.00	19.30	1	1,851	0.05%
2018/10/18	0	0.00	10	19.80	19.80	-10	1,887	-0.53%
2018/10/17	0	0.00	10	19.90	19.80	-10	1,893	-0.53%
2018/10/15	1	19.70	0	0.00	19.95	1	1,936	0.05%
2018/10/12	2	19.55	0	0.00	20.00	2	1,932	0.10%
2018/10/09	3	21.00	3	21.10	21.00	0	1,852	0.00%
2018/10/04	4	21.65	0	0.00	21.30	4	1,813	0.22%
2018/10/03	5	22.24	2	22.15	22.10	3	1,801	0.17%
2018/10/02	0	0.00	1	21.90	21.85	-1	1,721	-0.06%
2018/10/01	5	21.70	0	0.00	21.70	5	1,733	0.29%
2018/09/27	2	21.68	0	0.00	21.75	2	1,744	0.11%
2018/09/14	1	21.05	0	0.00	21.00	1	1,785	0.06%
2018/09/13	1	20.85	0	0.00	20.70	1	1,794	0.06%
2018/09/10	5	21.30	0	0.00	20.40	5	1,876	0.27%
2018/09/07	3	21.83	0	0.00	21.55	3	2,132	0.14%
2018/09/05	3	23.10	2	23.40	22.90	1	2,100	0.05%
2018/09/04	11	21.99	8	21.54	22.10	3	1,916	0.16%
2018/09/03	5	21.10	0.8	20.85	20.85	4.2	1,851	0.23%
2018/08/13	0	0.00	3	20.80	20.60	-3	2,678	-0.11%
2018/08/02	0	0.00	10	22.00	21.40	-10	3,372	-0.30%
2018/08/01	0	0.00	1	21.20	21.10	-1	3,328	-0.03%
2018/07/25	3	20.80	0	0.00	20.70	3	3,543	0.08%
2018/07/23	0	0.00	4	20.20	20.25	-4	3,597	-0.11%
2018/07/20	1	20.80	0	0.00	20.75	1	3,586	0.03%
2018/07/16	0	0.00	5	21.50	21.55	-5	3,631	-0.14%
2018/07/13	5	21.95	0	0.00	21.90	5	3,682	0.14%
2018/07/11	0	0.00	2	22.05	21.80	-2	3,750	-0.05%
2018/07/05	1	21.40	0	0.00	21.45	1	3,885	0.03%
2018/07/04	1	21.30	0	0.00	21.20	1	3,886	0.03%
2018/07/03	3	21.28	0	0.00	21.20	3	3,863	0.08%
2018/06/27	0	0.00	11	21.92	21.80	-11	3,917	-0.28%
2018/06/26	3	21.65	1	21.55	21.55	2	3,967	0.05%
2018/06/25	10	22.40	10	21.99	21.95	0	3,983	0.00%
2018/06/20	10	23.00	0	0.00	22.70	10	4,077	0.25%
2018/06/19	11	23.34	15	23.23	23.20	-4	4,089	-0.10%
2018/06/15	11	23.74	0	0.00	23.30	11	4,109	0.27%
2018/06/14	0	0.00	1	23.15	23.55	-1	3,840	-0.03%
2018/06/13	2	23.10	0	0.00	23.10	2	3,829	0.05%
2018/06/12	2	23.40	1	23.50	23.25	1	3,865	0.03%
2018/06/11	0	0.00	5	23.10	23.05	-5	3,818	-0.13%
2018/06/08	1.1	22.81	5	23.15	22.85	-3.9	3,820	-0.10%
2018/06/07	1	23.40	1	23.10	22.95	0	3,887	0.00%
2018/06/06	10	23.20	0	0.00	23.15	10	3,954	0.25%
2018/06/01	10	22.94	10	23.45	23.40	0	4,513	0.00%
2018/05/31	0	0.00	25	23.08	23.00	-25	4,763	-0.52%
2018/05/30	5	22.45	5	22.75	22.60	0	4,862	0.00%
2018/05/29	25	22.85	0	0.00	22.80	25	4,869	0.51%
2018/05/25	0	0.00	4	22.75	22.85	-4	4,814	-0.08%
2018/05/23	0	0.00	1	23.00	22.60	-1	4,941	-0.02%
2018/05/21	0	0.00	30	23.30	23.10	-30	4,860	-0.62%
2018/05/18	35	23.81	0	0.00	23.50	35	4,798	0.73%
2018/05/17	18	23.87	13	23.84	24.00	5	4,747	0.11%
2018/05/15	40	22.55	0	0.00	22.55	40	4,409	0.91%
2018/05/14	1	22.30	0	0.00	22.70	1	4,493	0.02%
2018/05/11	1	22.20	0	0.00	21.75	1	4,486	0.02%
2018/05/10	0	0.00	5	22.25	22.25	-5	4,539	-0.11%
2018/05/04	1	22.50	0	0.00	22.40	1	4,749	0.02%
2018/04/12	2	23.68	1	23.85	23.30	1	6,392	0.02%
2018/04/11	0	22.75	0	0.00	22.90	0	6,442	0.00%
2018/04/10	0	0.00	1	22.50	22.40	-1	6,593	-0.02%
2018/04/09	1	21.75	0	0.00	22.10	1	6,857	0.01%
2018/04/02	0	0.00	1	22.30	22.40	-1	7,410	-0.01%
2018/03/29	3	21.83	0	0.00	21.65	3	8,384	0.04%
2018/03/27	0	0.00	1	23.00	22.85	-1	8,554	-0.01%
2018/03/26	1	22.40	2	22.40	22.70	-1	8,541	-0.01%
2018/03/22	0	0.00	1	24.15	23.35	-1	8,495	-0.01%
2018/03/21	0	0.00	2	24.50	24.20	-2	8,472	-0.02%
2018/03/20	1	24.00	0	0.00	23.65	1	8,406	0.01%
2018/03/19	1	23.95	1	23.95	23.80	0	8,398	0.00%
2018/03/15	2	24.85	1	24.75	24.50	1	8,416	0.01%
2018/03/13	0	0.00	4	24.80	24.40	-4	8,433	-0.05%
2018/03/12	0	0.00	11	25.64	25.10	-11	8,343	-0.13%
2018/03/09	15	25.27	8	25.76	25.25	7	8,241	0.08%
2018/03/08	8	24.60	6	24.97	25.55	2	8,076	0.02%
2018/03/07	3	25.10	17	25.11	24.10	-14	7,887	-0.18%
2018/03/06	14	24.75	26	24.65	25.00	-12	7,555	-0.16%
2018/03/05	14	23.16	7	23.39	23.30	7	7,214	0.10%
2018/03/02	1	22.30	0	0.00	22.00	1	7,038	0.01%
2018/03/01	0	0.00	1	21.80	21.55	-1	7,066	-0.01%
2018/02/27	1	22.10	0	0.00	21.65	1	7,081	0.01%
2018/02/23	1	22.00	0	0.00	22.60	1	7,427	0.01%
2018/02/09	1	20.25	0	0.00	20.20	1	7,500	0.01%
2018/02/06	4	20.70	0	0.00	21.10	4	7,317	0.05%
2018/02/05	0	0.00	12	22.67	23.00	-12	7,230	-0.17%
2018/02/02	10	22.95	0	0.00	23.05	10	7,178	0.14%
2018/01/30	0	0.00	3	22.00	21.90	-3	6,979	-0.04%
2018/01/26	1	24.20	9	24.10	23.50	-8	6,808	-0.12%
2018/01/25	19	24.35	9	24.60	24.20	10	6,743	0.15%
2018/01/24	11	23.98	9	24.15	24.00	2	6,615	0.03%
2018/01/23	0	0.00	1	24.40	24.00	-1	6,549	-0.02%
2018/01/22	1	23.70	0	0.00	24.65	1	6,448	0.02%
2018/01/16	14	24.87	14	24.79	24.10	0	6,093	0.00%
2018/01/12	1	24.50	0	0.00	24.30	1	5,873	0.02%
2018/01/11	0	0.00	1	24.35	24.40	-1	5,785	-0.02%
2018/01/10	1	25.40	10.7	25.38	25.40	-9.7	5,614	-0.17%
2018/01/08	5	24.73	8	25.12	24.15	-3	5,228	-0.06%
2018/01/05	0	0.00	6	23.95	24.00	-6	4,691	-0.13%
2018/01/03	2	23.60	0	0.00	24.00	2	4,367	0.05%
2018/01/02	1	22.35	7.4	23.02	23.15	-6.4	4,105	-0.16%