光洋科 (1785)-元大-鑫永和券商分點個股進出

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
49.8
漲跌
▼0.7
漲幅
-1.29%
成交量
14,400張
產業
上櫃其他電子類股
758人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-鑫永和券商分點個股進出

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-鑫永和券商分點個股進出
元大-鑫永和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	1	49.20	0	0.00	49.75	1	10,827	0.01%
2024/05/30	5	51.44	4.1	50.95	50.40	0.9	10,703	0.01%
2024/05/29	2	49.15	4	49.71	50.30	-2	10,433	-0.02%
2024/05/28	0	0.00	2	47.70	48.15	-2	10,051	-0.02%
2024/05/22	0	0.00	1	46.85	47.80	-1	9,843	-0.01%
2024/05/21	13	46.11	17	46.40	46.95	-4	9,706	-0.04%
2024/05/20	0	0.00	0.1	45.00	44.50	-0.1	9,498	0.00%
2024/05/17	1	44.35	0	0.00	43.80	1	9,342	0.01%
2024/05/16	1	45.65	1.5	45.24	44.90	-0.5	9,325	-0.01%
2024/05/08	0	0.00	1	43.25	44.45	-1	9,508	-0.01%
2024/05/07	1.1	42.63	0	0.00	42.80	1.1	9,450	0.01%
2024/05/06	2	42.98	0	0.00	43.15	2	9,433	0.02%
2024/05/03	1	45.15	1	45.30	43.40	0	9,391	0.00%
2024/05/02	1	44.70	1	44.65	44.70	0	9,343	0.00%
2024/04/30	0	0.00	0.1	44.80	44.50	-0.1	9,349	0.00%
2024/04/25	1	44.50	0	0.00	44.40	1	9,368	0.01%
2024/04/22	1.2	44.94	1	45.70	44.20	0.2	9,274	0.00%
2024/04/19	4.2	46.44	1	46.20	46.25	3.2	9,165	0.03%
2024/04/18	2	48.58	1	48.05	47.80	1	8,999	0.01%
2024/04/17	0	0.00	1.1	49.02	48.95	-1.1	8,892	-0.01%
2024/04/16	6	48.95	3.3	47.61	47.30	2.8	8,740	0.03%
2024/04/15	6.3	50.48	7	50.74	48.75	-0.7	8,511	-0.01%
2024/04/12	1	49.00	2	49.10	48.75	-1	8,019	-0.01%
2024/04/11	5	48.24	6	48.14	48.10	-1	7,909	-0.01%
2024/04/10	8	49.50	4	49.94	49.05	4	7,808	0.05%
2024/04/09	8	49.82	6	49.48	49.60	2	7,656	0.03%
2024/04/08	4	49.02	2	48.08	48.70	2	7,433	0.03%
2024/04/03	0	47.45	7	47.94	47.90	-7	7,262	-0.10%
2024/04/02	2	47.95	1	48.10	47.85	1	7,177	0.01%
2024/03/29	4	49.44	3	49.92	49.55	1	6,895	0.01%
2024/03/28	15	50.89	3	50.65	49.55	12	6,529	0.18%
2024/03/27	1	48.10	4	49.13	50.10	-3	5,985	-0.05%
2024/03/26	1	47.50	2	49.15	47.40	-1	5,732	-0.02%
2024/03/25	4	48.70	2	48.25	48.60	2	5,586	0.04%
2024/03/22	4	49.45	3	49.40	49.00	1	5,434	0.02%
2024/03/21	6	50.45	5.1	51.18	50.00	0.9	5,201	0.02%
2024/03/20	15	48.93	17.2	49.73	49.55	-2.1	4,624	-0.05%
2024/03/19	7	46.59	8.1	46.61	46.25	-1.1	3,990	-0.03%
2024/03/18	5	44.87	6	44.87	44.95	-1	3,809	-0.03%
2024/03/15	1	43.85	1.1	43.99	43.50	-0.1	3,753	0.00%
2024/03/14	1	43.35	1.1	43.51	44.25	-0.1	3,720	0.00%
2024/03/13	4	44.11	5.2	43.84	43.70	-1.2	3,689	-0.03%
2024/03/12	2	42.95	4	43.14	43.70	-2	3,626	-0.06%
2024/03/11	1	43.05	0	0.00	42.90	1	3,608	0.03%
2024/03/08	10	45.38	9	44.66	44.00	1	3,594	0.03%
2024/03/07	11	48.32	25	47.72	46.20	-14	3,465	-0.40%
2024/03/06	4	44.81	8	45.11	45.90	-4	2,950	-0.14%
2024/03/05	4.1	45.20	3	45.00	44.85	1.1	2,880	0.04%
2024/03/04	2	45.28	5	45.17	45.30	-3	2,797	-0.11%
2024/02/29	3	43.87	1	44.15	44.25	2	2,641	0.08%
2024/02/27	2	44.00	1	43.45	43.40	1	2,606	0.04%
2024/02/26	4.1	44.16	5	44.16	44.50	-1	2,614	-0.04%
2024/02/23	2	43.10	0	0.00	42.65	2	2,586	0.08%
2024/02/22	7	43.96	6	43.48	43.35	1	2,538	0.04%
2024/02/21	9	44.14	8	44.56	44.50	1	2,499	0.04%
2024/02/20	1	43.40	1	43.85	43.50	0	2,392	0.00%
2024/02/19	3	43.68	2	43.50	43.35	1	2,339	0.04%
2024/02/16	17	44.29	1	44.85	44.15	16	2,236	0.72%
2024/02/15	3	41.32	2	42.20	42.15	1	1,977	0.05%
2024/02/01	0	0.00	0	39.60	39.40	0	1,815	0.00%
2024/01/30	0	0.00	1	39.70	39.40	-1	1,904	-0.05%
2024/01/24	2	40.10	5	40.14	40.05	-3	2,009	-0.15%
2024/01/22	0	0.00	1	39.10	38.75	-1	2,115	-0.05%
2024/01/11	0	0.00	0	38.10	38.25	0	2,863	0.00%
2024/01/10	0	0.00	0	37.80	38.00	0	2,889	0.00%
2024/01/08	1	38.20	0	0.00	38.05	1	2,972	0.03%
2023/12/27	0	0.00	2	39.10	38.90	-2	3,000	-0.07%
2023/12/26	0	0.00	2	39.00	39.00	-2	2,994	-0.07%
2023/12/21	0	0.00	7	39.14	39.00	-7	2,986	-0.23%
2023/12/19	1	39.10	0	0.00	39.10	1	2,985	0.03%
2023/12/18	13	39.56	1	40.00	39.40	12	2,978	0.40%
2023/12/14	0	0.00	2	39.85	39.95	-2	2,955	-0.07%
2023/12/13	2	39.70	0	0.00	39.75	2	2,957	0.07%
2023/12/04	2	41.25	1	41.15	41.25	1	2,848	0.04%
2023/12/01	1	40.30	0	0.00	40.10	1	2,772	0.04%
2023/11/24	5	41.23	0	0.00	40.70	5	2,759	0.18%
2023/11/23	4	41.19	0	0.00	40.85	4	2,742	0.15%
2023/11/20	1	40.70	0	0.00	40.55	1	2,567	0.04%
2023/11/17	0	0.00	1	40.05	40.05	-1	2,520	-0.04%
2023/11/15	0	0.00	6	39.43	39.40	-6	2,486	-0.24%
2023/11/14	4	39.13	0	0.00	39.25	4	2,516	0.16%
2023/11/06	12	40.80	16	40.91	40.80	-4	2,458	-0.16%
2023/11/03	0	0.00	4	39.29	39.45	-4	2,315	-0.17%
2023/11/01	0	0.00	2	38.88	39.25	-2	2,389	-0.08%
2023/10/31	1	40.05	0	0.00	39.10	1	2,725	0.04%
2023/10/30	5	40.80	0	0.00	40.80	5	3,481	0.14%
2023/10/26	0	0.00	2	39.68	40.00	-2	3,376	-0.06%
2023/10/25	3	40.48	1	40.30	40.20	2	3,416	0.06%
2023/10/24	0	0.00	1	39.90	39.20	-1	3,341	-0.03%
2023/10/23	5	39.89	4	40.08	39.70	1	3,298	0.03%
2023/10/20	4	39.16	2	39.85	39.65	2	3,099	0.06%
2023/10/18	1	38.30	0	0.00	38.05	1	2,917	0.03%
2023/10/16	12	38.91	13	38.58	38.40	-1	2,903	-0.03%
2023/10/13	2	38.15	0	0.00	38.20	2	2,875	0.07%
2023/10/11	0	0.00	2	37.85	37.40	-2	2,880	-0.07%
2023/10/06	0	0.00	0.2	37.21	37.25	-0.2	2,887	-0.01%
2023/10/05	0	0.00	0.3	37.03	37.05	-0.3	2,936	-0.01%
2023/10/04	0	0.00	0	36.75	36.60	0	3,077	0.00%
2023/10/03	0	0.00	0.1	37.20	36.90	-0.1	3,253	0.00%
2023/10/02	0	0.00	0	36.80	36.80	0	3,285	0.00%
2023/09/26	2	36.50	0	37.00	36.45	2	3,399	0.06%
2023/09/25	0	0.00	1	36.80	36.85	-1	3,416	-0.03%
2023/09/21	0	37.00	0	0.00	36.95	0	3,464	0.00%
2023/09/20	0	37.45	0	0.00	37.20	0	3,509	0.00%
2023/09/19	0	37.80	0	0.00	37.65	0	3,713	0.00%
2023/09/15	0	37.75	1	37.80	37.75	-1	3,803	-0.03%
2023/09/11	0	36.80	0	0.00	36.90	0	3,857	0.00%
2023/09/08	1	36.75	0	0.00	37.00	1	3,914	0.03%
2023/09/07	0.2	37.18	0	0.00	37.20	0.2	4,142	0.00%
2023/09/06	0.3	37.45	0	0.00	37.15	0.3	4,156	0.01%
2023/09/05	0.3	37.52	0	0.00	37.65	0.3	4,174	0.01%
2023/09/04	0.2	37.15	0	0.00	37.60	0.2	4,203	0.00%
2023/09/01	1.2	37.04	0	0.00	37.25	1.2	4,357	0.03%
2023/08/31	0.3	36.47	2	37.50	37.50	-1.7	4,358	-0.04%
2023/08/23	1	35.30	0	0.00	35.65	1	4,403	0.02%
2023/08/22	2	35.55	0	0.00	35.50	2	4,505	0.04%
2023/08/16	5	34.83	1	35.20	35.15	4	4,911	0.08%
2023/08/14	2	35.10	0	0.00	35.00	2	4,906	0.04%
2023/08/08	1	37.65	0	0.00	37.75	1	4,765	0.02%
2023/08/07	0	0.00	0.5	37.25	37.55	-0.5	4,735	-0.01%
2023/08/04	1	37.35	5	37.32	37.25	-4	4,646	-0.09%
2023/08/02	4	40.53	19	41.01	41.35	-15	4,297	-0.35%
2023/07/24	1	35.70	10	35.93	35.60	-9	3,270	-0.28%
2023/07/21	1	36.85	0	0.00	36.60	1	3,243	0.03%
2023/07/18	0	0.00	5	38.85	38.20	-5	3,235	-0.15%
2023/07/14	0	0.00	5	38.55	38.55	-5	3,193	-0.16%
2023/07/13	4	38.50	0	0.00	38.35	4	3,231	0.12%
2023/07/11	7	39.49	2	39.80	39.15	5	3,190	0.16%
2023/07/10	13	40.80	5	40.28	40.95	8	3,058	0.26%
2023/07/07	3	39.32	0	0.00	39.20	3	2,909	0.10%
2023/06/30	0	0.00	1	38.10	38.35	-1	2,848	-0.04%
2023/06/28	0	0.00	1	38.60	38.45	-1	2,804	-0.04%
2023/06/27	2	39.95	0	0.00	38.95	2	2,766	0.07%
2023/06/26	0	0.00	12	39.33	39.45	-12	2,568	-0.47%
2023/06/19	2	38.78	0	0.00	38.70	2	2,510	0.08%
2023/06/15	0	0.00	3	38.98	39.20	-3	2,546	-0.12%
2023/06/14	12	39.40	11	38.57	38.80	1	2,531	0.04%
2023/06/13	31	39.62	21	39.30	39.10	10	2,512	0.40%
2023/06/12	1	38.60	1	38.50	38.10	0	2,290	0.00%
2023/06/09	0	0.00	1	38.15	38.35	-1	2,359	-0.04%
2023/06/08	1	38.55	5	38.54	38.55	-4	2,348	-0.17%
2023/06/07	5	39.12	3	39.23	39.25	2	2,324	0.09%
2023/06/05	2	37.70	0	0.00	37.95	2	2,165	0.09%
2023/06/02	1	37.55	0	0.00	37.35	1	2,155	0.05%
2023/05/30	0	0.00	4	37.20	37.15	-4	2,121	-0.19%
2023/05/29	1	37.60	4	37.50	37.40	-3	2,132	-0.14%
2023/05/26	2	37.48	6	38.00	37.55	-4	2,113	-0.19%
2023/05/25	14	39.49	5	38.80	38.85	9	2,011	0.45%
2023/05/24	9	39.47	9	38.53	39.55	0	1,899	0.00%
2023/05/22	0	0.00	1	37.40	37.60	-1	1,632	-0.06%
2023/05/16	0.2	36.10	0	0.00	36.00	0.2	1,586	0.01%
2023/05/08	3	36.80	0	0.00	36.55	3	1,752	0.17%
2023/05/05	10	37.50	13	37.18	37.10	-3	1,907	-0.16%
2023/04/25	1	34.95	0	0.00	34.95	1	2,091	0.05%
2023/04/21	2	36.30	0	0.00	35.65	2	2,072	0.10%
2023/04/20	1	36.65	0	0.00	36.50	1	2,049	0.05%
2023/04/19	1	37.10	0	0.00	37.10	1	2,043	0.05%
2023/04/18	6	38.58	5	37.75	37.75	1	2,022	0.05%
2023/04/17	0	0.00	2	37.95	37.95	-2	1,985	-0.10%
2023/04/14	1	37.65	0	0.00	37.20	1	1,949	0.05%
2023/04/13	1	37.20	0	0.00	36.90	1	1,930	0.05%
2023/04/12	1	37.75	0	0.00	37.40	1	1,925	0.05%
2023/04/11	0	0.00	5	37.15	37.50	-5	1,903	-0.26%
2023/04/07	0	0.00	2	36.93	37.30	-2	1,861	-0.11%
2023/04/06	3	37.00	1	36.90	36.75	2	1,842	0.11%
2023/03/31	2	36.40	0	0.00	36.55	2	1,804	0.11%
2023/03/30	4	36.40	0	0.00	36.30	4	1,809	0.22%
2023/03/22	3	36.40	0	0.00	36.35	3	1,784	0.17%
2023/03/21	0	0.00	3	37.47	36.75	-3	1,759	-0.17%
2023/03/20	1	36.75	0	0.00	36.55	1	1,723	0.06%
2023/03/17	4	35.96	0	0.00	35.30	4	1,717	0.23%
2023/03/16	1	36.15	1	36.40	35.95	0	1,702	0.00%
2023/03/14	65	37.90	65	37.00	36.10	0	1,768	0.00%
2023/03/09	7	37.47	0	0.00	37.20	7	1,778	0.39%
2023/03/08	1	37.15	0	0.00	37.85	1	1,784	0.06%
2023/03/07	0	0.00	1	37.75	37.55	-1	1,773	-0.06%
2023/02/22	1	36.90	0	0.00	36.90	1	1,940	0.05%
2023/02/21	5	37.65	0	0.00	37.65	5	1,989	0.25%
2023/02/20	0	0.00	1	37.65	37.75	-1	2,196	-0.05%
2023/02/16	1	36.95	0	0.00	37.20	1	2,344	0.04%
2023/02/10	0	0.00	1	37.30	37.00	-1	2,397	-0.04%
2023/02/09	0	0.00	1	37.65	37.60	-1	2,389	-0.04%
2023/02/08	5	38.60	1	38.60	38.60	4	2,348	0.17%
2023/02/03	2	38.83	3	38.97	38.95	-1	2,222	-0.05%
2023/02/02	3	38.07	1	38.30	37.60	2	2,048	0.10%
2023/01/31	0	0.00	2	34.10	34.65	-2	1,806	-0.11%
2023/01/06	0	33.25	0	0.00	33.10	0	1,765	0.00%
2023/01/05	0	0.00	1	33.20	33.25	-1	1,781	-0.06%
2023/01/04	0	32.50	0	0.00	32.45	0	1,767	0.00%
2022/12/21	0	0.00	2	31.90	31.75	-2	1,981	-0.10%
2022/12/16	2	32.75	0	0.00	32.80	2	2,031	0.10%
2022/12/14	0.2	33.10	0	0.00	33.10	0.2	2,032	0.01%
2022/12/07	0	0.00	1	33.70	33.65	-1	2,169	-0.05%
2022/11/29	0.3	33.50	0	0.00	33.50	0.3	1,954	0.01%
2022/11/28	0	0.00	6	33.13	33.50	-6	1,952	-0.31%
2022/11/25	1	33.55	1	33.40	33.25	0	1,943	0.00%
2022/11/24	4	33.75	0	0.00	33.80	4	1,934	0.21%
2022/11/23	2	34.30	0	0.00	34.30	2	1,908	0.10%
2022/11/21	0	0.00	1	33.05	33.45	-1	1,798	-0.06%
2022/11/16	4	34.78	2	34.65	35.00	2	1,701	0.12%
2022/11/15	1	34.45	0	0.00	34.45	1	1,502	0.07%
2022/11/11	0	0.00	2	30.10	30.00	-2	1,374	-0.15%
2022/11/07	0.3	29.25	0	0.00	29.15	0.3	1,387	0.02%
2022/11/02	1	28.60	1	29.00	29.05	0	1,428	0.00%
2022/10/14	0	0.00	1	29.00	29.05	-1	1,550	-0.06%
2022/10/05	0	31.50	1	31.75	31.15	-1	1,598	-0.06%
2022/10/03	0	0.00	1	30.15	29.90	-1	1,646	-0.06%
2022/09/30	2	29.50	0	0.00	29.90	2	1,643	0.12%
2022/09/28	2	29.55	2	29.95	29.30	0	1,639	0.00%
2022/09/26	0	34.45	0	0.00	32.90	0	1,518	0.00%
2022/09/23	2	35.50	1	34.95	35.05	1	1,523	0.07%
2022/09/22	0	35.20	0	0.00	35.50	0	1,530	0.00%
2022/09/21	1	35.55	2	35.95	35.60	-1	1,526	-0.07%
2022/09/20	0	0.00	2	35.98	36.25	-2	1,535	-0.13%
2022/09/19	0	37.40	0	0.00	36.25	0	1,536	0.00%
2022/09/16	3	38.40	3	38.10	38.05	0	1,501	0.00%
2022/09/05	0	0.00	1	37.00	36.95	-1	1,552	-0.06%
2022/09/02	1	37.80	0	0.00	37.60	1	1,568	0.06%
2022/08/26	1	39.00	1	39.20	38.90	0	1,630	0.00%
2022/08/23	0	0.00	2	37.70	37.90	-2	1,794	-0.11%
2022/08/19	0	0.00	1	39.35	39.15	-1	1,818	-0.05%
2022/08/18	2	38.70	0	0.00	38.40	2	1,800	0.11%
2022/08/17	0	0.00	1	39.20	39.00	-1	1,792	-0.06%
2022/08/09	0	0.00	5	36.90	37.55	-5	1,726	-0.29%
2022/08/05	2	35.95	0	0.00	35.95	2	1,727	0.12%
2022/08/03	0	0.00	2	35.75	35.40	-2	1,834	-0.11%
2022/07/25	0	0.00	30	39.40	39.35	-30	1,985	-1.51%
2022/07/19	1	38.50	0	0.00	38.50	1	2,131	0.05%
2022/07/08	0	40.00	0	0.00	39.90	0	2,292	0.00%
2022/07/04	0	0.00	1	38.35	38.25	-1	2,382	-0.04%
2022/07/01	1	38.80	0	0.00	38.50	1	2,441	0.04%
2022/06/28	1	42.75	0	0.00	42.75	1	2,487	0.04%
2022/06/27	0	0.00	1	41.75	42.45	-1	2,651	-0.04%
2022/06/24	1	41.00	0	0.00	41.05	1	2,711	0.04%
2022/06/23	3	40.20	3	40.90	40.35	0	2,724	0.00%
2022/06/20	1	41.10	1	41.15	40.55	0	2,785	0.00%
2022/06/17	0	0.00	10	42.70	42.65	-10	2,810	-0.36%
2022/06/15	0	0.00	1	44.80	44.70	-1	2,775	-0.04%
2022/06/07	3	45.50	0	0.00	45.60	3	2,885	0.10%
2022/06/02	5	45.90	0	0.00	45.95	5	3,037	0.16%
2022/05/30	1	47.95	0	0.00	47.85	1	3,161	0.03%
2022/05/26	0	0.00	2	47.00	47.10	-2	3,303	-0.06%
2022/05/23	0	0.00	1	47.60	47.50	-1	4,710	-0.02%
2022/05/18	1	47.30	1	47.20	47.20	0	5,367	0.00%
2022/05/17	0	0.00	2	46.75	46.80	-2	5,381	-0.04%
2022/05/13	3	45.65	0	0.00	45.55	3	5,443	0.06%
2022/05/12	2	45.93	0	0.00	45.00	2	5,589	0.04%
2022/05/11	2	47.25	2	47.60	47.35	0	5,564	0.00%
2022/05/06	1	49.50	0	0.00	49.60	1	5,743	0.02%
2022/04/28	1	49.10	66	48.61	49.00	-65	5,840	-1.11%
2022/04/25	0	0.00	3	49.28	49.30	-3	5,812	-0.05%
2022/04/22	0	0.00	30	51.00	51.00	-30	5,753	-0.52%
2022/04/21	30	50.70	2	50.70	50.20	28	5,684	0.49%
2022/04/15	2	50.60	0	0.00	50.20	2	5,680	0.04%
2022/04/14	0	0.00	2	51.20	51.60	-2	5,704	-0.04%
2022/04/13	3	50.30	0	0.00	50.00	3	5,700	0.05%
2022/04/01	0	0.00	2	50.75	51.50	-2	6,117	-0.03%
2022/03/31	1	51.10	0	0.00	51.10	1	6,173	0.02%
2022/03/30	3	52.70	22.4	52.06	51.50	-19.4	6,164	-0.31%
2022/03/29	0	0.00	1	51.30	51.60	-1	6,011	-0.02%
2022/03/28	1	50.00	0	0.00	50.40	1	5,977	0.02%
2022/03/23	0	0.00	1	51.10	50.60	-1	6,072	-0.02%
2022/03/22	21	50.88	0	0.00	50.40	21	6,054	0.35%
2022/03/11	1	50.10	0	0.00	50.10	1	6,312	0.02%
2022/03/10	5	50.50	0	0.00	50.80	5	6,351	0.08%
2022/03/08	21	49.34	22	48.04	47.65	-1	6,453	-0.02%
2022/03/07	1	50.10	0	0.00	49.80	1	6,689	0.01%
2022/03/04	7	51.86	16	51.77	51.30	-9	6,628	-0.14%
2022/02/25	2	51.75	0.2	51.90	51.80	1.8	6,866	0.03%
2022/02/24	39	53.55	31	52.27	50.90	8	6,926	0.12%
2022/02/23	12.2	53.26	11	53.51	52.90	1.2	6,216	0.02%
2022/02/22	5	52.96	3	52.10	53.40	2	6,018	0.03%
2022/02/21	5	52.58	0.9	52.16	53.00	4.1	6,049	0.07%
2022/02/18	1	51.50	1	50.90	50.70	0	5,974	0.00%
2022/02/16	1	51.60	0	0.00	50.90	1	6,871	0.01%
2022/02/15	0	0.00	1	51.20	51.20	-1	7,101	-0.01%
2022/02/14	2	51.50	2	52.60	50.90	0	7,280	0.00%
2022/02/10	3	51.60	2	51.70	51.70	1	7,522	0.01%
2022/02/09	15	51.04	6	51.80	51.80	9	8,019	0.11%
2022/02/08	1	50.30	1	50.40	50.30	0	8,222	0.00%
2022/02/07	0	0.00	1	49.50	49.70	-1	8,282	-0.01%
2022/01/26	1	47.15	0	0.00	46.90	1	8,426	0.01%
2022/01/21	0	0.00	2	49.05	48.80	-2	9,837	-0.02%
2022/01/20	0	0.00	1	49.60	49.60	-1	9,886	-0.01%
2022/01/19	1	50.00	0	0.00	49.55	1	9,938	0.01%
2022/01/18	0	0.00	1.1	50.10	49.90	-1.1	10,025	-0.01%
2022/01/17	5	49.22	0	0.00	49.20	5	10,129	0.05%
2022/01/10	0	0.00	1	49.60	49.70	-1	10,782	-0.01%
2022/01/05	2	51.15	1	50.90	50.90	1	10,922	0.01%
2022/01/04	0.2	51.50	2	50.40	51.40	-1.8	11,045	-0.02%
2022/01/03	1	50.50	1	50.70	50.20	0	11,158	0.00%
2021/12/30	9	51.61	16	51.58	51.10	-7	11,530	-0.06%
2021/12/29	1	50.20	1	50.50	50.20	0	11,667	0.00%
2021/12/28	4	49.89	4	49.50	49.40	0	11,758	0.00%
2021/12/27	2	50.10	3	50.40	49.90	-1	12,157	-0.01%
2021/12/24	4	49.85	2	49.30	49.40	2	12,265	0.02%
2021/12/23	2	50.10	2	49.90	49.85	0	12,426	0.00%
2021/12/22	1	49.50	3	49.73	49.55	-2	12,547	-0.02%
2021/12/21	1	50.70	0	0.00	50.20	1	12,615	0.01%
2021/12/20	2	49.10	0	0.00	49.10	2	12,605	0.02%
2021/12/17	1	48.30	2	48.40	48.30	-1	12,742	-0.01%
2021/12/14	1	48.75	2	48.85	48.70	-1	13,938	-0.01%
2021/12/13	0	0.00	6	49.36	49.60	-6	14,296	-0.04%
2021/12/10	7	49.01	1	49.45	49.00	6	14,595	0.04%
2021/12/09	2	50.30	2	50.85	50.30	0	14,855	0.00%
2021/12/08	0	0.00	2	50.10	50.00	-2	14,945	-0.01%
2021/12/06	1	50.50	0	0.00	50.60	1	14,946	0.01%
2021/12/03	1	49.80	2	49.93	50.00	-1	14,982	-0.01%
2021/12/02	8	50.55	8	50.81	49.75	0	15,039	0.00%
2021/12/01	15	51.18	1	50.20	50.80	14	15,171	0.09%
2021/11/30	0	0.00	5	49.13	49.05	-5	14,883	-0.03%
2021/11/29	4	48.59	0	0.00	48.50	4	14,972	0.03%
2021/11/26	2	49.20	8	49.16	49.10	-6	14,967	-0.04%
2021/11/24	3.1	50.77	0	0.00	50.80	3.1	14,935	0.02%
2021/11/23	4	51.88	0	0.00	51.40	4	15,077	0.03%
2021/11/22	0	0.00	3	54.43	53.80	-3	14,934	-0.02%
2021/11/19	5	53.40	3	53.27	53.50	2	14,833	0.01%
2021/11/18	7.2	54.10	7.3	53.92	52.90	-0.1	14,815	0.00%
2021/11/17	7	56.61	9	56.38	56.20	-2	14,505	-0.01%
2021/11/16	1.2	55.78	1	57.00	55.70	0.2	14,332	0.00%
2021/11/15	5	57.62	11	57.69	56.70	-6	14,092	-0.04%
2021/11/12	3	53.80	6.2	54.02	54.10	-3.2	13,465	-0.02%
2021/11/11	11	52.65	20	53.00	53.00	-9	13,244	-0.07%
2021/11/10	1	51.80	3	51.60	52.30	-2	13,098	-0.02%
2021/11/09	4.2	50.97	4	50.53	51.40	0.2	12,967	0.00%
2021/11/08	18	51.68	10	51.21	51.00	8	12,736	0.06%
2021/11/05	8	54.31	5	54.18	54.70	3	12,220	0.02%
2021/11/04	1	53.10	1	53.40	53.00	0	11,885	0.00%
2021/11/03	6	52.82	8	53.38	52.70	-2	11,861	-0.02%
2021/11/02	10	54.16	3	52.87	52.80	7	11,705	0.06%
2021/11/01	12	53.52	23	53.44	55.00	-11	11,120	-0.10%
2021/10/29	0	0.00	7	49.80	50.00	-7	10,330	-0.07%
2021/10/28	1	50.10	1	50.60	50.10	0	10,288	0.00%
2021/10/27	6	50.20	0	0.00	50.60	6	10,257	0.06%
2021/10/26	0	0.00	2	50.55	50.40	-2	10,279	-0.02%
2021/10/25	5	51.02	1	50.90	51.00	4	10,236	0.04%
2021/10/21	6	51.87	0	0.00	51.20	6	10,454	0.06%
2021/10/20	1	52.50	0	0.00	52.50	1	10,387	0.01%
2021/10/19	1	51.10	1	51.70	51.70	0	10,324	0.00%
2021/10/18	0	0.00	1	50.20	51.40	-1	10,469	-0.01%
2021/10/15	3	49.97	2	50.40	49.95	1	10,771	0.01%
2021/10/14	0	0.00	0.2	49.57	49.40	-0.2	11,074	0.00%
2021/10/13	20	49.38	21	49.65	49.20	-1	11,804	-0.01%
2021/10/12	3	49.97	3	50.50	49.85	0	12,045	0.00%
2021/10/08	3	52.52	21	51.99	51.60	-18	12,565	-0.14%
2021/10/07	12.1	52.27	7	52.24	52.70	5.1	13,491	0.04%
2021/10/06	6	51.85	7	51.23	52.20	-1	13,794	-0.01%
2021/10/05	10	50.17	15	49.77	51.30	-5	13,520	-0.04%
2021/10/04	23	51.33	9	51.26	49.90	14	13,468	0.10%
2021/09/30	4	49.70	2	50.95	51.20	2	13,329	0.02%
2021/09/29	7	49.37	11	49.53	49.00	-4	13,692	-0.03%
2021/09/28	3	50.83	7	50.73	50.50	-4	14,339	-0.03%
2021/09/27	6	50.60	7	50.51	51.10	-1	14,280	-0.01%
2021/09/23	53	50.91	2	50.85	50.30	51	14,114	0.36%
2021/09/22	6	50.25	54	49.91	49.90	-48	13,911	-0.35%
2021/09/17	37	52.62	32	53.07	51.50	5	13,682	0.04%
2021/09/16	9	51.26	8	51.29	51.90	1	13,032	0.01%
2021/09/15	6	50.72	23	50.64	51.00	-17	12,655	-0.13%
2021/09/14	6	50.13	5	50.47	51.80	1	12,311	0.01%
2021/09/13	3	50.27	1	50.20	49.80	2	11,977	0.02%
2021/09/10	2	48.90	2	49.15	49.20	0	11,946	0.00%
2021/09/09	1	48.00	3	48.20	48.90	-2	12,059	-0.02%
2021/09/08	5	48.31	6	48.15	47.30	-1	12,285	-0.01%
2021/09/07	4	48.89	8	49.39	49.15	-4	12,480	-0.03%
2021/09/06	11	50.21	11	49.89	49.50	0	12,502	0.00%
2021/09/02	6	49.91	3	48.70	48.60	3	12,248	0.02%
2021/09/01	5	49.73	7	49.71	49.90	-2	12,108	-0.02%
2021/08/31	9	49.06	8	49.07	49.80	1	12,062	0.01%
2021/08/30	2	48.48	2	48.30	48.60	0	11,971	0.00%
2021/08/27	10	48.47	6	48.68	48.45	4	11,968	0.03%
2021/08/26	2	47.53	1	47.45	47.55	1	11,751	0.01%
2021/08/25	3	47.78	3	47.70	47.95	0	11,751	0.00%
2021/08/24	2	47.20	0	0.00	47.05	2	11,737	0.02%
2021/08/20	1	45.50	0	0.00	45.65	1	11,844	0.01%
2021/08/18	3	45.70	1	45.10	45.70	2	11,853	0.02%
2021/08/17	0	0.00	2	45.20	44.95	-2	11,930	-0.02%
2021/08/16	0	0.00	5	44.41	44.80	-5	11,933	-0.04%
2021/08/11	1	46.30	0	0.00	46.10	1	12,070	0.01%
2021/08/10	1	46.45	0	0.00	46.35	1	12,156	0.01%
2021/08/09	1	47.15	0	0.00	46.25	1	12,326	0.01%
2021/08/06	8	48.61	8	48.00	48.00	0	12,349	0.00%
2021/08/04	1	47.95	2	48.10	47.80	-1	12,774	-0.01%
2021/07/30	3.1	47.70	3	47.28	47.00	0.1	13,079	0.00%
2021/07/29	1	47.10	2	47.53	47.65	-1	13,135	-0.01%
2021/07/28	4	47.45	4	47.59	47.00	0	13,279	0.00%
2021/07/27	2	50.08	0	0.00	48.60	2	13,399	0.01%
2021/07/26	5	51.40	6	51.03	51.00	-1	13,505	-0.01%
2021/07/23	6	51.30	16	51.06	51.20	-10	13,593	-0.07%
2021/07/22	4	51.03	6	50.57	50.30	-2	13,704	-0.01%
2021/07/21	8	53.11	8	51.26	50.70	0	13,843	0.00%
2021/07/20	8	52.51	31	52.12	52.50	-23	14,556	-0.16%
2021/07/19	6	52.48	0.1	52.30	52.40	6	14,458	0.04%
2021/07/16	6	50.58	3	50.63	50.50	3	13,970	0.02%
2021/07/15	10	52.52	10	52.01	51.80	0	13,812	0.00%
2021/07/14	31	50.83	45	51.61	52.10	-14	13,442	-0.10%
2021/07/13	9	47.98	4	49.49	49.10	5	12,527	0.04%
2021/07/12	19	46.28	17	46.24	46.30	2	12,177	0.02%
2021/07/09	18	45.26	6	45.13	45.15	12	12,446	0.10%
2021/07/08	6	45.75	6	46.29	45.50	0	13,047	0.00%
2021/07/07	2	46.35	10	46.31	46.00	-8	13,378	-0.06%
2021/07/06	12	48.60	3	48.20	47.20	9	14,115	0.06%
2021/07/05	22	49.60	4	50.30	50.30	18	14,311	0.13%
2021/07/02	0	0.00	6	46.38	45.80	-6	15,458	-0.04%
2021/07/01	6	45.34	7.5	46.64	45.35	-1.5	17,436	-0.01%
2021/06/30	1	46.35	1	46.40	46.45	0	18,379	0.00%
2021/06/29	0	0.00	5	46.35	45.90	-5	18,480	-0.03%
2021/06/28	7	46.08	0	0.00	45.95	7	18,515	0.04%
2021/06/25	1	46.55	9	46.32	46.15	-8	18,577	-0.04%
2021/06/24	0	0.00	2	45.58	45.50	-2	18,572	-0.01%
2021/06/23	0	0.00	3	45.13	45.30	-3	18,610	-0.02%
2021/06/22	1.5	44.87	0	0.00	44.60	1.5	18,669	0.01%
2021/06/21	14	45.36	6	45.00	44.90	8	18,667	0.04%
2021/06/18	3	46.80	3	47.55	46.50	0	18,622	0.00%
2021/06/17	10.4	48.15	1	47.45	48.10	9.4	18,526	0.05%
2021/06/16	3	46.20	22	46.95	47.45	-19	18,320	-0.10%
2021/06/15	1	44.95	13	45.54	46.90	-12	18,204	-0.07%
2021/06/11	1	45.25	0	0.00	45.25	1	18,107	0.01%
2021/06/10	2	45.10	0	0.00	45.25	2	18,112	0.01%
2021/06/08	2	45.03	0	0.00	45.00	2	18,184	0.01%
2021/06/04	7	45.93	0.6	45.85	45.50	6.4	18,284	0.04%
2021/06/03	0	0.00	3	46.90	46.80	-3	18,230	-0.02%
2021/06/02	4	47.80	0	0.00	47.30	4	18,235	0.02%
2021/06/01	1	47.70	5	48.07	48.20	-4	18,217	-0.02%
2021/05/31	1	48.00	11	47.88	47.65	-10	18,211	-0.05%
2021/05/28	0	0.00	15	45.99	46.00	-15	18,116	-0.08%
2021/05/27	2	45.10	0	0.00	45.30	2	18,180	0.01%
2021/05/25	3	45.55	4	45.69	45.45	-1	18,257	-0.01%
2021/05/24	3	44.65	0	0.00	44.15	3	18,254	0.02%
2021/05/21	0	0.00	5	43.75	44.10	-5	18,342	-0.03%
2021/05/20	5	43.40	5	44.45	42.95	0	18,656	0.00%
2021/05/18	1	40.80	3	43.20	43.20	-2	18,690	-0.01%
2021/05/17	1	40.00	2.5	41.20	39.30	-1.5	18,737	-0.01%
2021/05/14	15	44.09	10	43.50	43.40	5	18,621	0.03%
2021/05/13	5	41.45	12	42.76	44.00	-7	18,559	-0.04%
2021/05/12	19	44.37	16	47.33	43.75	3	18,474	0.02%
2021/05/11	11	47.45	1	50.00	47.90	10	18,350	0.05%
2021/05/10	6	51.48	2	51.30	50.90	4	18,357	0.02%
2021/05/07	7	50.77	0	0.00	52.00	7	18,398	0.04%
2021/05/06	3	50.80	0	0.00	49.65	3	18,442	0.02%
2021/05/05	12	51.48	6.6	51.22	50.40	5.4	18,373	0.03%
2021/05/04	7	51.17	9	51.58	49.95	-2	18,316	-0.01%
2021/05/03	1	52.00	0	53.30	51.80	1	18,112	0.01%
2021/04/29	3	56.83	3	56.83	56.20	0	17,895	0.00%
2021/04/28	2	56.85	3.7	57.08	57.00	-1.7	17,969	-0.01%
2021/04/27	1	57.00	5	57.10	57.20	-4	17,973	-0.02%
2021/04/26	32.3	58.65	10	59.38	57.90	22.3	17,932	0.12%
2021/04/23	7	55.39	1	54.90	55.80	6	17,023	0.04%
2021/04/22	7	54.50	7	54.67	53.00	0	17,246	0.00%
2021/04/21	2	55.40	2	55.35	55.30	0	17,374	0.00%
2021/04/20	0	0.00	3	57.37	56.40	-3	17,962	-0.02%
2021/04/19	0	0.00	0.2	56.42	56.50	-0.2	17,822	0.00%
2021/04/16	7	58.13	8	57.33	56.80	-1	17,894	-0.01%
2021/04/15	8.2	57.11	1	57.60	58.30	7.2	18,926	0.04%
2021/04/14	10	55.89	7	55.79	56.20	3	19,774	0.02%
2021/04/13	6	57.45	2	58.50	56.00	4	19,127	0.02%
2021/04/12	22	60.10	16	59.52	58.90	6	18,691	0.03%
2021/04/09	10	58.72	24	57.04	57.30	-14	17,768	-0.08%
2021/04/08	38.1	58.48	29.2	59.01	58.50	8.9	17,049	0.05%
2021/04/07	27.1	54.60	20	54.84	55.70	7.1	15,209	0.05%
2021/04/06	7	49.24	17.3	49.25	50.70	-10.3	13,272	-0.08%
2021/04/01	1	46.20	126	45.95	46.10	-125	12,306	-1.02%	大賣/鉅額交易
2021/03/31	21	45.78	0	0.00	45.30	21	12,198	0.17%
2021/03/30	40	46.03	5	46.35	45.80	35	12,179	0.29%
2021/03/29	76	45.93	0	0.00	45.75	76	12,107	0.63%
2021/03/26	1.2	44.98	0	0.00	45.55	1.2	12,100	0.01%
2021/03/25	1	44.50	0	0.00	44.20	1	12,107	0.01%
2021/03/24	1	45.00	0	0.00	45.05	1	12,108	0.01%
2021/03/23	1	45.70	0	0.00	45.65	1	12,143	0.01%
2021/03/22	1	45.70	5	45.85	45.80	-4	12,126	-0.03%
2021/03/19	5	46.10	0	0.00	45.95	5	12,181	0.04%
2021/03/18	2	47.25	1	47.60	46.80	1	12,178	0.01%
2021/03/17	2	46.55	1	46.80	46.30	1	12,148	0.01%
2021/03/16	3	45.73	0	0.00	45.75	3	12,224	0.02%
2021/03/15	1	46.15	0	0.00	46.05	1	12,296	0.01%
2021/03/11	1	46.30	0	0.00	46.30	1	12,673	0.01%
2021/03/08	0	0.00	1	46.90	46.25	-1	12,814	-0.01%
2021/03/05	1	45.05	5	45.05	45.70	-4	13,134	-0.03%
2021/03/04	0	0.00	2	46.90	46.15	-2	13,551	-0.01%
2021/03/02	0	0.00	1	49.00	46.85	-1	13,607	-0.01%
2021/02/25	0	0.00	1	47.70	47.70	-1	13,563	-0.01%
2021/02/24	1	47.05	1	47.10	46.80	0	13,587	0.00%
2021/02/23	5	47.97	2	47.83	47.90	3	13,656	0.02%
2021/02/22	5.7	48.66	18	48.35	48.60	-12.3	13,745	-0.09%
2021/02/19	3	45.37	1	45.25	45.70	2	14,229	0.01%
2021/02/18	6	45.86	4.1	45.66	46.00	1.9	14,850	0.01%
2021/02/17	1	44.30	1	44.70	45.30	0	14,789	0.00%
2021/02/05	2	42.38	0	0.00	42.90	2	14,707	0.01%
2021/02/04	0	0.00	0.1	42.90	42.50	-0.1	14,995	0.00%
2021/02/03	3	42.48	1	42.70	42.40	2	15,043	0.01%
2021/02/02	2	43.25	5	43.27	43.20	-3	15,072	-0.02%
2021/02/01	2.2	43.03	0	0.00	43.40	2.2	15,060	0.01%
2021/01/29	12	45.17	9	44.22	43.90	3	14,927	0.02%
2021/01/28	15	45.32	6	45.28	45.00	9	14,845	0.06%
2021/01/27	1	47.25	0	0.00	46.85	1	14,729	0.01%
2021/01/26	8	47.70	3	47.77	47.15	5	14,693	0.03%
2021/01/25	2	47.90	4	48.00	48.35	-2	14,641	-0.01%
2021/01/22	3	47.88	11	48.32	48.75	-8	14,545	-0.05%
2021/01/21	4	48.49	4	48.85	47.80	0	14,489	0.00%
2021/01/20	3	48.80	1	49.90	47.75	2	14,271	0.01%
2021/01/19	2	49.83	1	50.50	50.00	1	14,077	0.01%
2021/01/18	13	48.55	4	49.16	49.55	9	13,862	0.06%
2021/01/15	18	50.18	9	50.19	49.15	9	13,762	0.07%
2021/01/14	16	50.43	12	50.23	50.10	4	13,352	0.03%
2021/01/13	3	49.63	12	49.65	50.40	-9	13,297	-0.07%
2021/01/12	5	47.30	4	47.95	46.25	1	12,807	0.01%
2021/01/11	20	48.75	11	48.45	48.65	9	12,709	0.07%
2021/01/08	93	50.03	89	50.35	48.10	4	12,518	0.03%
2021/01/07	31	48.42	16	48.55	48.75	15	11,205	0.13%
2021/01/06	1	44.55	0	0.00	44.35	1	10,130	0.01%
2021/01/05	3	44.70	0	0.00	44.90	3	10,164	0.03%
2021/01/04	1	44.50	1	44.50	45.20	0	10,236	0.00%
2020/12/30	3	43.78	0	0.00	43.50	3	10,447	0.03%
2020/12/28	0	0.00	1	44.55	44.50	-1	10,393	-0.01%
2020/12/25	0	0.00	1	44.90	44.85	-1	10,409	-0.01%
2020/12/24	1	44.90	0	0.00	45.00	1	10,430	0.01%
2020/12/22	2	44.45	2.1	44.95	43.75	-0.1	10,695	0.00%
2020/12/21	0	0.00	2	45.03	44.90	-2	10,840	-0.02%
2020/12/18	0	0.00	7	43.93	44.45	-7	10,865	-0.06%
2020/12/17	3	43.53	1	43.60	43.40	2	10,947	0.02%
2020/12/16	0	0.00	2	44.20	44.20	-2	11,040	-0.02%
2020/12/15	5	43.87	0	0.00	43.55	5	11,443	0.04%
2020/12/14	1	44.85	0	0.00	44.90	1	11,588	0.01%
2020/12/11	5	45.12	0	0.00	45.60	5	12,774	0.04%
2020/12/10	3	45.83	5	45.91	45.80	-2	12,929	-0.02%
2020/12/09	2	47.20	14	47.41	46.90	-12	13,201	-0.09%
2020/12/08	3	46.87	20	47.25	46.80	-17	13,662	-0.12%
2020/12/07	3	47.63	10	48.51	47.50	-7	14,401	-0.05%
2020/12/04	1	47.50	1	47.65	47.60	0	14,226	0.00%
2020/12/03	5	46.95	25	46.83	46.60	-20	14,821	-0.13%
2020/12/02	9	47.06	25	47.59	47.00	-16	14,954	-0.11%
2020/12/01	14	48.48	4	48.01	47.90	10	14,996	0.07%
2020/11/30	17	47.97	10	47.60	47.50	7	14,698	0.05%
2020/11/27	16	46.42	0	0.00	46.60	16	14,331	0.11%
2020/11/26	0.1	45.95	1	45.60	45.95	-1	14,300	-0.01%
2020/11/25	3	45.32	6	45.20	45.35	-3	14,366	-0.02%
2020/11/24	7	45.52	26	45.18	45.05	-19	14,527	-0.13%
2020/11/23	8	45.97	20	46.00	46.00	-12	15,203	-0.08%
2020/11/20	1	46.00	0	0.00	45.90	1	15,209	0.01%
2020/11/19	1	47.30	1	46.95	46.80	0	15,140	0.00%
2020/11/18	41	47.66	14	48.02	46.55	27	15,155	0.18%
2020/11/17	20	46.75	16.1	46.89	47.25	4	14,488	0.03%
2020/11/16	7	45.01	18	44.95	44.90	-11	14,093	-0.08%
2020/11/13	8	45.23	8	44.89	45.15	0	14,087	0.00%
2020/11/12	41	46.31	15	46.17	45.65	26	14,095	0.18%
2020/11/11	5	45.26	1	44.95	45.20	4	13,869	0.03%
2020/11/10	5	44.98	0	0.00	44.20	5	13,909	0.04%
2020/11/09	0.1	44.70	1	45.00	44.70	-1	13,870	-0.01%
2020/11/06	0	0.00	4	43.83	43.70	-4	13,774	-0.03%
2020/11/05	1	43.55	0	0.00	43.60	1	13,815	0.01%
2020/11/04	4.4	43.11	1	43.65	44.00	3.4	13,900	0.02%
2020/11/03	0	0.00	5	42.94	42.75	-5	14,007	-0.04%
2020/11/02	1	43.10	0	0.00	42.35	1	14,218	0.01%
2020/10/30	1	43.80	4	43.48	42.75	-3	14,296	-0.02%
2020/10/27	3	44.62	1	44.65	44.40	2	14,978	0.01%
2020/10/26	3	45.40	2	46.30	45.10	1	15,208	0.01%
2020/10/23	4	45.73	0	0.00	45.60	4	15,461	0.03%
2020/10/22	1	45.45	0	0.00	45.20	1	15,881	0.01%
2020/10/21	3	46.10	4	46.66	45.25	-1	16,590	-0.01%
2020/10/20	15	45.96	7	45.44	45.00	8	16,924	0.05%
2020/10/19	6	44.69	5	44.19	45.00	1	17,990	0.01%
2020/10/16	3	43.90	0	0.00	43.20	3	18,492	0.02%
2020/10/15	2	44.80	9	44.79	44.60	-7	18,748	-0.04%
2020/10/14	0	0.00	4	44.98	45.20	-4	19,042	-0.02%
2020/10/13	5	43.94	5	44.44	44.10	0	19,334	0.00%
2020/10/12	3	44.57	0	0.00	44.20	3	19,647	0.02%
2020/10/08	16	44.69	20	44.88	44.40	-4	20,085	-0.02%
2020/10/05	1	42.25	0	0.00	42.15	1	22,185	0.00%
2020/09/29	2	41.65	0	0.00	41.90	2	23,236	0.01%
2020/09/28	3	41.93	0	0.00	42.15	3	24,542	0.01%
2020/09/25	1	40.60	3	43.00	41.10	-2	25,757	-0.01%
2020/09/24	16	42.46	0	0.00	41.50	16	26,543	0.06%
2020/09/23	6	43.65	8	43.79	43.60	-2	27,294	-0.01%
2020/09/22	12	44.00	18	43.74	44.05	-6	28,013	-0.02%
2020/09/21	4	45.71	16	46.03	45.05	-12	28,112	-0.04%
2020/09/18	9	45.39	7	45.68	45.60	2	28,313	0.01%
2020/09/17	8	45.02	6	45.14	44.85	2	28,397	0.01%
2020/09/16	45	47.46	28	47.17	44.80	17	28,682	0.06%
2020/09/15	5	45.17	2	45.40	45.60	3	27,687	0.01%
2020/09/14	7	44.93	20	44.84	45.35	-13	27,735	-0.05%
2020/09/11	12	44.54	7	44.94	43.55	5	27,740	0.02%
2020/09/10	34	44.84	23	44.65	45.20	11	27,334	0.04%
2020/09/09	2	41.83	1	42.55	43.10	1	26,727	0.00%
2020/09/08	29	43.20	15	43.50	42.00	14	26,769	0.05%
2020/09/07	8	41.81	15	41.69	41.10	-7	26,467	-0.03%
2020/09/04	12	40.81	51	39.87	40.70	-39	26,733	-0.15%
2020/09/03	11	40.46	3	40.68	40.00	8	26,980	0.03%
2020/09/02	4	41.08	2	41.88	40.70	2	27,512	0.01%
2020/09/01	2	40.68	8	41.00	41.45	-6	27,554	-0.02%
2020/08/31	12	41.31	64	41.47	40.90	-52	28,092	-0.19%
2020/08/28	28	42.40	0	0.00	41.95	28	28,500	0.10%
2020/08/27	68	42.95	40	43.17	43.00	28	28,745	0.10%
2020/08/26	0	0.00	2	40.45	40.55	-2	28,009	-0.01%
2020/08/25	4	40.53	2	40.80	40.55	2	27,928	0.01%
2020/08/24	6	40.45	6	40.59	40.95	0	27,802	0.00%
2020/08/21	6	38.18	11	37.98	38.60	-5	27,556	-0.02%
2020/08/20	4	36.56	2	36.00	36.00	2	27,360	0.01%
2020/08/19	1	39.70	2	39.90	39.80	-1	27,072	0.00%
2020/08/18	2	41.08	2	41.88	40.65	0	26,969	0.00%
2020/08/17	1	41.65	4	40.70	41.60	-3	26,855	-0.01%
2020/08/14	3	40.27	2	40.20	40.00	1	26,705	0.00%
2020/08/13	1	41.00	0	0.00	40.80	1	26,553	0.00%
2020/08/11	1	41.80	0	0.00	42.35	1	26,375	0.00%
2020/08/10	1	45.20	1	44.50	43.80	0	26,238	0.00%
2020/08/07	3	43.92	3	44.25	44.10	0	26,110	0.00%
2020/08/06	3	44.88	2	44.40	43.30	1	25,941	0.00%
2020/08/05	2	45.15	16	44.85	44.90	-14	25,721	-0.05%
2020/08/04	5	46.05	11	46.27	45.50	-6	25,608	-0.02%
2020/08/03	19	45.69	28	44.79	45.00	-9	25,360	-0.04%
2020/07/30	8	43.12	8	42.98	42.85	0	24,777	0.00%
2020/07/29	4	42.48	6	41.92	42.05	-2	24,471	-0.01%
2020/07/28	5	42.28	36	41.59	42.45	-31	24,103	-0.13%
2020/07/27	9	43.18	5	43.75	41.30	4	23,559	0.02%
2020/07/24	35	45.96	40	46.35	45.25	-5	22,739	-0.02%
2020/07/23	93	48.06	22	46.34	46.40	71	22,027	0.32%
2020/07/22	35	48.57	53	49.14	48.90	-18	20,659	-0.09%
2020/07/21	19	47.55	20	46.96	46.50	-1	20,015	0.00%
2020/07/20	9	46.06	2	46.00	46.00	7	19,641	0.04%
2020/07/17	15	48.31	6	49.07	47.95	9	19,257	0.05%
2020/07/16	7	48.71	34	49.29	49.90	-27	18,808	-0.14%
2020/07/15	37	49.10	11	50.41	48.00	26	18,398	0.14%
2020/07/14	17	50.41	5	51.28	49.55	12	17,841	0.07%
2020/07/13	38	49.77	57	50.64	51.70	-19	16,851	-0.11%
2020/07/10	8	47.66	21	46.84	47.00	-13	15,959	-0.08%
2020/07/09	26	50.31	32	50.45	48.00	-6	15,411	-0.04%
2020/07/08	28	50.18	8	50.68	50.40	20	14,907	0.13%
2020/07/07	41	51.12	39	50.20	49.55	2	14,327	0.01%
2020/07/06	54	50.18	50	50.63	51.20	4	12,979	0.03%
2020/07/03	47	44.43	90	45.01	46.60	-43	11,693	-0.37%
2020/07/02	50	41.68	52	42.46	42.40	-2	10,655	-0.02%
2020/07/01	38	39.85	67	40.07	39.90	-29	9,688	-0.30%
2020/06/30	15	37.67	39	37.79	37.50	-24	8,861	-0.27%
2020/06/29	11	36.87	5	37.50	36.45	6	8,584	0.07%
2020/06/24	20	41.13	2.1	39.69	39.10	17.9	8,190	0.22%
2020/06/23	12	40.40	89	40.71	40.00	-77	7,657	-1.01%
2020/06/22	4	40.30	3	41.33	41.35	1	7,114	0.01%
2020/06/19	18	41.85	12	41.04	40.30	6	6,872	0.09%
2020/06/18	13	38.15	7	38.26	40.45	6	6,544	0.09%
2020/06/17	29	37.00	2	37.00	37.00	27	6,123	0.44%
2020/06/16	1	37.00	0	0.00	36.35	1	5,960	0.02%
2020/06/15	10	36.00	3	36.87	35.80	7	5,797	0.12%
2020/06/12	10	33.01	8	34.75	36.50	2	5,526	0.04%
2020/06/11	24	33.84	20	34.18	33.45	4	5,069	0.08%
2020/06/10	19	36.37	0	0.00	36.15	19	4,599	0.41%
2020/06/09	6.1	35.94	3	35.57	37.00	3.1	4,236	0.07%
2020/06/08	2	33.65	6	33.65	33.65	-4	3,662	-0.11%
2020/06/05	63	30.31	0	0.00	30.60	63	3,512	1.79%
2020/06/04	1	25.00	0	0.00	27.85	1	2,890	0.03%
2020/06/03	10	25.90	0	0.00	25.35	10	2,383	0.42%
2020/06/02	5	24.00	0	0.00	24.00	5	1,930	0.26%
2020/05/18	0	0.00	1	19.75	20.05	-1	1,920	-0.05%
2020/05/14	0	0.00	10	19.70	19.65	-10	1,965	-0.51%
2020/05/11	1	20.70	0	0.00	20.55	1	1,973	0.05%
2020/04/24	25	19.10	0	0.00	18.90	25	1,947	1.28%
2020/04/15	6	19.48	2	19.35	19.30	4	1,906	0.21%
2020/04/14	1	19.25	2	19.30	19.05	-1	1,975	-0.05%
2020/04/13	3	18.25	5	18.30	18.25	-2	1,951	-0.10%
2020/04/09	5	17.21	1	17.35	17.25	4	2,005	0.20%
2020/04/08	1	16.75	0	0.00	16.70	1	2,015	0.05%
2020/04/07	0	0.00	1	16.10	16.10	-1	1,993	-0.05%
2020/03/19	1	14.05	0	0.00	14.00	1	1,871	0.05%
2020/03/05	1	21.70	0	0.00	21.90	1	1,478	0.07%
2020/02/27	10	22.10	0	0.00	21.85	10	1,433	0.70%
2020/02/25	22	22.20	0	0.00	22.20	22	1,387	1.59%
2020/02/21	5	22.20	5	22.20	22.30	0	1,345	0.00%
2020/02/20	11	22.21	2	22.35	22.20	9	1,333	0.67%
2020/02/19	10	22.35	0	0.00	22.25	10	1,323	0.76%
2020/02/18	15	22.15	0	0.00	22.20	15	1,315	1.14%
2020/02/07	1	20.95	0	0.00	20.95	1	1,274	0.08%
2020/02/04	0	0.00	6	21.26	21.25	-6	1,271	-0.47%
2020/02/03	3	20.50	0	0.00	20.50	3	1,253	0.24%
2020/01/31	0	0.00	4	21.45	21.40	-4	1,224	-0.33%
2020/01/30	1	21.65	0	0.00	21.20	1	1,220	0.08%
2020/01/17	0	0.00	1	22.20	22.20	-1	1,180	-0.08%
2020/01/14	1	22.15	0	0.00	22.20	1	1,204	0.08%
2020/01/13	2	22.10	0	0.00	22.20	2	1,192	0.17%
2020/01/08	1	23.10	1	23.15	22.60	0	1,169	0.00%
2020/01/07	5	22.98	17	22.73	22.60	-12	1,091	-1.10%
2019/12/30	2	22.33	0	0.00	22.20	2	885	0.23%
2019/12/27	1	22.35	0	0.00	22.30	1	942	0.11%
2019/12/25	5	22.20	0	0.00	22.30	5	982	0.51%
2019/12/24	6	22.08	0	0.00	22.05	6	1,014	0.59%
2019/12/19	2	21.93	0	0.00	21.95	2	1,192	0.17%
2019/12/17	0.1	21.80	0	0.00	21.85	0.1	1,365	0.01%
2019/11/21	3	21.45	0	0.00	21.10	3	1,664	0.18%
2019/11/14	2	21.48	0	0.00	21.40	2	1,700	0.12%
2019/11/13	1	21.50	0	0.00	21.60	1	1,723	0.06%
2019/10/29	0	0.00	1	22.75	22.60	-1	2,358	-0.04%
2019/10/01	0	0.00	2	23.50	23.25	-2	2,723	-0.07%
2019/09/25	2	23.80	0	0.00	23.80	2	2,708	0.07%
2019/09/24	1	24.05	1	24.00	23.55	0	2,727	0.00%
2019/09/23	1	23.55	0	0.00	23.80	1	2,627	0.04%
2019/09/20	0	0.00	1	22.75	22.85	-1	2,514	-0.04%
2019/09/16	1	22.60	0	0.00	22.55	1	2,621	0.04%
2019/09/09	0	0.00	1	22.45	22.40	-1	2,713	-0.04%
2019/08/26	1	21.95	0	0.00	21.90	1	3,272	0.03%
2019/08/12	0	0.00	1	22.50	22.30	-1	3,470	-0.03%
2019/08/06	2	22.00	1	21.85	21.90	1	3,419	0.03%
2019/07/22	1	22.85	1	22.65	22.80	0	3,254	0.00%
2019/07/04	0	0.00	1	21.40	21.25	-1	2,959	-0.03%
2019/07/03	1	21.20	0	0.00	21.20	1	2,955	0.03%
2019/07/01	0	0.00	2	20.75	21.00	-2	2,898	-0.07%
2019/06/27	2	21.50	0	0.00	21.30	2	2,835	0.07%
2019/06/20	0	0.00	1	21.00	21.10	-1	2,652	-0.04%
2019/06/11	0	0.00	1	21.05	21.00	-1	2,422	-0.04%
2019/06/10	1	21.80	0	0.00	21.60	1	2,379	0.04%
2019/06/05	0	0.00	2	21.30	21.20	-2	2,293	-0.09%
2019/06/04	1	21.80	1	21.30	21.45	0	2,234	0.00%
2019/06/03	4	20.85	3	20.77	21.20	1	2,113	0.05%
2019/05/31	1	20.40	1	20.30	20.40	0	1,998	0.00%
2019/05/30	2	20.60	0	0.00	20.25	2	1,985	0.10%
2019/05/09	0	0.00	1	20.30	20.20	-1	1,561	-0.06%
2019/05/06	1	20.00	1	19.60	19.90	0	1,359	0.00%
2019/05/03	0	0.00	5	18.81	19.00	-5	1,204	-0.42%
2019/04/15	0	0.00	2	18.60	18.60	-2	1,093	-0.18%
2019/04/12	0	0.00	0.4	18.50	18.65	-0.4	1,091	-0.04%
2019/04/08	0	18.60	0	0.00	18.70	0	1,081	0.00%
2019/04/02	1	18.60	0	0.00	18.60	1	1,060	0.09%
2019/03/14	0	0.00	1	18.85	18.60	-1	1,002	-0.10%
2019/03/12	1	18.60	0	0.00	18.65	1	1,012	0.10%
2019/03/05	0.1	18.50	0	0.00	18.50	0.1	1,017	0.01%
2019/02/27	2	19.30	2	19.25	18.80	0	1,000	0.00%
2018/12/19	0	0.00	10	19.45	18.65	-10	1,390	-0.72%
2018/12/18	5	19.55	0	0.00	19.50	5	1,384	0.36%
2018/12/17	2	20.10	0	0.00	19.80	2	1,381	0.14%
2018/12/14	3	19.87	0	0.00	19.90	3	1,380	0.22%
2018/11/29	4	19.60	4	19.60	19.45	0	1,778	0.00%
2018/10/25	0	0.00	20	18.40	18.20	-20	1,875	-1.07%
2018/10/04	0	0.00	2	21.90	21.30	-2	1,813	-0.11%
2018/10/03	4	22.45	2	22.15	22.10	2	1,801	0.11%
2018/09/28	1	21.50	1	21.70	21.50	0	1,743	0.00%
2018/09/25	0	0.00	1	21.30	21.10	-1	1,746	-0.06%
2018/09/17	1	20.80	0	0.00	20.80	1	1,760	0.06%
2018/09/13	1	20.70	1	20.80	20.70	0	1,794	0.00%
2018/09/10	0	0.00	1	21.15	20.40	-1	1,876	-0.05%
2018/09/07	9	21.73	8	22.01	21.55	1	2,132	0.05%
2018/09/06	3	22.58	5	22.54	22.55	-2	2,131	-0.09%
2018/09/05	19	22.95	27	22.89	22.90	-8	2,100	-0.38%
2018/09/04	7	21.94	3	21.62	22.10	4	1,916	0.21%
2018/08/07	0	0.00	3	21.55	21.55	-3	3,282	-0.09%
2018/08/02	3	21.55	1	21.70	21.40	2	3,372	0.06%
2018/07/27	5	21.70	5	21.58	21.70	0	3,507	0.00%
2018/07/19	3	21.08	3	21.30	21.20	0	3,574	0.00%
2018/07/11	3	21.83	3	22.12	21.80	0	3,750	0.00%
2018/07/06	1	21.55	1	21.85	22.00	0	3,832	0.00%
2018/07/02	2	21.75	0	0.00	21.70	2	3,884	0.05%
2018/06/29	3	21.93	1	21.90	22.00	2	3,887	0.05%
2018/06/27	1	21.65	1	22.05	21.80	0	3,917	0.00%
2018/06/25	0	0.00	14	22.10	21.95	-14	3,983	-0.35%
2018/06/20	3	22.80	0	0.00	22.70	3	4,077	0.07%
2018/06/19	16	23.28	2	23.65	23.20	14	4,089	0.34%
2018/06/15	6	24.18	31	24.10	23.30	-25	4,109	-0.61%
2018/06/14	0	0.00	1	23.30	23.55	-1	3,840	-0.03%
2018/06/12	16	23.53	2	23.80	23.25	14	3,865	0.36%
2018/06/11	12	23.06	0	0.00	23.05	12	3,818	0.31%
2018/06/04	2	23.63	2	24.20	23.75	0	4,243	0.00%
2018/06/01	6	23.55	17	23.61	23.40	-11	4,513	-0.24%
2018/05/25	0	0.00	5	22.85	22.85	-5	4,814	-0.10%
2018/05/23	5	23.21	0	0.00	22.60	5	4,941	0.10%
2018/05/22	1	23.50	0	0.00	23.00	1	4,946	0.02%
2018/05/17	3	23.87	0	0.00	24.00	3	4,747	0.06%
2018/05/15	22	22.93	0	0.00	22.55	22	4,409	0.50%
2018/05/14	0	0.00	15	22.53	22.70	-15	4,493	-0.33%
2018/05/09	3	22.15	3	22.43	22.20	0	4,574	0.00%
2018/05/08	1	22.00	1	22.10	22.10	0	4,624	0.00%
2018/05/07	1	22.20	1	22.60	22.00	0	4,717	0.00%
2018/04/20	0	0.00	2	21.45	21.30	-2	5,303	-0.04%
2018/04/19	4	21.60	9	21.54	21.35	-5	5,381	-0.09%
2018/04/18	1	21.50	0	0.00	21.30	1	5,416	0.02%
2018/04/17	0	0.00	1	22.25	21.90	-1	5,545	-0.02%
2018/04/16	1	22.15	0	0.00	22.00	1	5,745	0.02%
2018/04/13	5	22.80	0	0.00	22.65	5	5,892	0.08%
2018/04/12	5	23.40	54	23.61	23.30	-49	6,392	-0.77%
2018/04/11	9	22.96	13	23.13	22.90	-4	6,442	-0.06%
2018/04/03	2	21.65	0	0.00	22.00	2	7,239	0.03%
2018/04/02	0	0.00	7	22.48	22.40	-7	7,410	-0.09%
2018/03/31	7	22.15	7	22.35	22.15	0	7,969	0.00%
2018/03/30	3	22.05	3	22.20	22.00	0	8,196	0.00%
2018/03/29	7	21.71	0	0.00	21.65	7	8,384	0.08%
2018/03/28	27	22.27	0	0.00	22.20	27	8,581	0.31%
2018/03/27	1	22.95	0	0.00	22.85	1	8,554	0.01%
2018/03/23	13	22.67	3	22.45	22.30	10	8,559	0.12%
2018/03/22	5	23.70	0	0.00	23.35	5	8,495	0.06%
2018/03/21	10	24.30	0	0.00	24.20	10	8,472	0.12%
2018/03/20	3	23.75	0	0.00	23.65	3	8,406	0.04%
2018/03/16	10	24.63	0	0.00	24.15	10	8,373	0.12%
2018/03/13	0	0.00	15	25.15	24.40	-15	8,433	-0.18%
2018/03/12	5	25.20	3	25.65	25.10	2	8,343	0.02%
2018/03/07	4	25.34	4	25.73	24.10	0	7,887	0.00%
2018/03/06	0	0.00	2	24.30	25.00	-2	7,555	-0.03%
2018/03/05	2	23.15	2	23.30	23.30	0	7,214	0.00%
2018/03/02	12	22.04	0	0.00	22.00	12	7,038	0.17%
2018/02/08	2	21.25	2	21.53	21.35	0	7,409	0.00%
2018/02/07	1	22.00	1	22.25	21.10	0	7,368	0.00%
2018/02/06	17	21.81	30	21.17	21.10	-13	7,317	-0.18%
2018/02/05	68	22.41	1	22.30	23.00	67	7,230	0.93%
2018/02/02	9	22.84	56	22.77	23.05	-47	7,178	-0.65%
2018/02/01	4	22.33	5	22.73	22.00	-1	7,106	-0.01%
2018/01/31	4	21.75	2	21.60	22.45	2	7,059	0.03%
2018/01/30	37	22.09	3	23.42	21.90	34	6,979	0.49%
2018/01/29	10	23.19	3	23.42	23.35	7	6,871	0.10%
2018/01/26	9	23.73	6	24.37	23.50	3	6,808	0.04%
2018/01/25	12	24.34	12	24.64	24.20	0	6,743	0.00%
2018/01/24	2	23.58	13	23.83	24.00	-11	6,615	-0.17%
2018/01/23	8	24.40	6	24.63	24.00	2	6,549	0.03%
2018/01/22	3	24.22	6	24.28	24.65	-3	6,448	-0.05%
2018/01/19	3	23.18	3	23.55	23.25	0	6,291	0.00%
2018/01/18	1	23.35	1	23.95	23.20	0	6,251	0.00%
2018/01/17	0	0.00	10	23.70	23.60	-10	6,174	-0.16%
2018/01/16	14	24.44	14	24.83	24.10	0	6,093	0.00%
2018/01/15	4	23.63	6	23.99	24.10	-2	5,959	-0.03%
2018/01/12	8	24.58	10	24.75	24.30	-2	5,873	-0.03%
2018/01/11	26	24.39	25	24.44	24.40	1	5,785	0.02%
2018/01/10	19	25.33	31	25.52	25.40	-12	5,614	-0.21%
2018/01/09	23	24.64	8	24.41	25.00	15	5,404	0.28%
2018/01/08	13	25.38	29	25.41	24.15	-16	5,228	-0.31%
2018/01/05	1	23.85	1	24.05	24.00	0	4,691	0.00%
2018/01/04	1	24.30	4	23.64	24.30	-3	4,591	-0.07%
2018/01/03	13	23.68	3	23.85	24.00	10	4,367	0.23%
2018/01/02	13	22.87	31	22.18	23.15	-18	4,105	-0.44%