光洋科 (1785)-元富-桃園券商分點個股進出

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
60.7
漲跌
▲0.2
漲幅
+0.33%
成交量
3,376張
產業
上櫃其他電子類股
798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－元富-桃園券商分點個股進出

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

元富-桃園券商分點個股進出
元富-桃園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
2024/11/22	1	60.70	1	61.00	60.70	0	16,878	0.00%
2024/11/21	2	60.15	1	60.60	60.50	1	17,085	0.01%
2024/11/20	6	60.43	6	60.27	60.20	0	17,380	0.00%
2024/11/19	0	0.00	2	59.05	60.00	-2	17,701	-0.01%
2024/11/18	3	59.02	1	59.10	57.30	2	18,358	0.01%
2024/11/15	5	61.30	6	61.25	61.30	-1	18,429	-0.01%
2024/11/14	2	61.60	5	61.42	60.90	-3	18,855	-0.02%
2024/11/13	12.2	63.98	1	64.70	62.50	11.2	19,155	0.06%
2024/11/12	12	63.88	10	63.90	63.90	2	19,271	0.01%
2024/11/08	5	66.32	4	66.43	66.00	1	19,368	0.01%
2024/11/07	1	65.70	0	0.00	65.70	1	19,491	0.01%
2024/11/06	2	65.60	10	65.92	66.10	-8	19,474	-0.04%
2024/11/05	0	0.00	1	64.80	64.60	-1	19,685	-0.01%
2024/11/04	10	62.70	10	64.20	64.20	0	19,935	0.00%
2024/10/30	10	62.80	10	63.10	63.10	0	20,146	0.00%
2024/10/29	2	62.75	0	0.00	62.50	2	20,269	0.01%
2024/10/28	11	65.29	11.1	63.90	63.90	-0.1	20,332	0.00%
2024/10/25	3	64.73	2	64.70	65.00	1	20,384	0.00%
2024/10/24	11	66.43	10	64.90	64.90	1	20,579	0.00%
2024/10/23	0	0.00	1	67.10	66.20	-1	20,629	0.00%
2024/10/22	0.2	65.63	2	65.55	66.60	-1.9	20,640	-0.01%
2024/10/21	0	0.00	2	65.60	65.60	-2	20,880	-0.01%
2024/10/18	10.1	65.65	15	66.23	64.20	-4.9	21,531	-0.02%
2024/10/17	16	65.04	20	65.97	66.10	-4	21,743	-0.02%
2024/10/16	10	62.50	2	63.05	63.10	8	21,772	0.04%
2024/10/15	2.1	63.70	7.5	63.99	63.70	-5.4	22,077	-0.02%
2024/10/14	3.1	63.20	12	63.59	62.80	-8.9	22,303	-0.04%
2024/10/11	6.1	64.17	6	65.12	63.40	0.1	22,738	0.00%
2024/10/09	1	63.40	1	63.00	63.00	0	23,195	0.00%
2024/10/08	0	0.00	2	64.10	64.50	-2	24,097	-0.01%
2024/10/07	13	64.90	14	63.82	65.30	-1	25,135	0.00%
2024/10/04	5.2	63.99	0.9	64.37	63.20	4.3	26,984	0.02%
2024/10/01	17	64.82	29	65.74	66.10	-12	28,410	-0.04%
2024/09/30	4	65.83	0	0.00	65.20	4	30,118	0.01%
2024/09/27	14.4	67.44	11.4	68.57	66.40	3	30,939	0.01%
2024/09/26	10	68.81	18	69.14	67.30	-8	31,229	-0.03%
2024/09/25	12	67.57	5	67.78	68.20	7	31,016	0.02%
2024/09/24	2.1	66.86	2	67.35	67.10	0.1	31,265	0.00%
2024/09/23	23.3	69.24	11	70.39	68.00	12.3	31,722	0.04%
2024/09/20	17.6	70.04	27	69.71	69.30	-9.5	32,083	-0.03%
2024/09/19	16	68.53	34.5	69.48	70.10	-18.5	32,738	-0.06%
2024/09/18	40.3	68.85	19.3	69.19	67.20	21	33,381	0.06%
2024/09/16	34	67.26	25	67.32	67.50	9	33,291	0.03%
2024/09/13	18.6	63.30	21.2	64.31	64.20	-2.6	32,958	-0.01%
2024/09/12	8	60.50	22	60.30	60.30	-14	33,337	-0.04%
2024/09/11	2	58.45	0	0.00	59.20	2	33,704	0.01%
2024/09/10	0	58.00	0	0.00	58.20	0	34,236	0.00%
2024/09/09	1.1	59.05	0	0.00	59.70	1.1	34,498	0.00%
2024/09/06	1.2	61.03	1	61.10	61.00	0.2	35,303	0.00%
2024/09/05	2.2	62.25	2	62.25	61.00	0.2	35,237	0.00%
2024/09/04	32	62.34	21	61.59	61.20	11	35,124	0.03%
2024/09/03	3.1	66.63	15	66.53	66.10	-11.9	34,854	-0.03%
2024/09/02	31	68.24	33.1	68.67	68.30	-2.1	34,520	-0.01%
2024/08/30	37.2	65.75	17	65.83	66.20	20.2	33,567	0.06%
2024/08/29	2	61.90	0	0.00	62.90	2	32,735	0.01%
2024/08/28	11	62.52	8	62.83	62.90	3	32,771	0.01%
2024/08/27	16	62.96	21	62.97	63.10	-5	32,892	-0.02%
2024/08/26	11	63.31	7	63.90	63.10	4	33,215	0.01%
2024/08/23	15	61.54	14	62.59	63.30	1	33,316	0.00%
2024/08/22	2.1	64.44	1	64.20	62.70	1.1	33,218	0.00%
2024/08/21	3.6	65.49	3	64.20	65.00	0.6	32,994	0.00%
2024/08/20	26	64.71	16	64.61	65.20	10	32,695	0.03%
2024/08/19	7.5	63.16	21	63.00	62.90	-13.5	32,098	-0.04%
2024/08/16	10.3	63.76	18	62.87	62.90	-7.7	32,031	-0.02%
2024/08/15	37.2	61.58	15.1	61.71	62.90	22.1	31,861	0.07%
2024/08/14	31.6	60.10	8	59.80	59.80	23.6	31,642	0.07%
2024/08/13	14	59.10	11	59.00	58.90	3	31,516	0.01%
2024/08/12	13	58.15	15	57.85	58.70	-2	31,507	-0.01%
2024/08/09	8.2	59.39	10	58.21	58.20	-1.8	31,370	-0.01%
2024/08/08	15	57.88	9	58.11	57.70	6	31,136	0.02%
2024/08/07	21	59.39	12	60.33	59.60	9	31,012	0.03%
2024/08/06	18	55.84	16	56.26	57.30	2	30,666	0.01%
2024/08/05	9	57.19	9	55.84	55.60	0	30,313	0.00%
2024/08/02	4	61.83	1	62.49	61.40	3	30,055	0.01%
2024/08/01	1	64.68	0	64.10	63.50	1	29,954	0.00%
2024/07/31	1	63.20	3	63.30	63.20	-2	29,836	-0.01%
2024/07/30	3	61.30	5	61.30	63.00	-2	29,745	-0.01%
2024/07/29	7	63.30	5	61.70	60.90	2	29,633	0.01%
2024/07/26	3	62.20	2.5	63.04	63.00	0.5	29,378	0.00%
2024/07/23	5	65.08	2	64.60	64.90	3	29,187	0.01%
2024/07/22	4	63.85	5	64.24	63.20	-1	28,974	0.00%
2024/07/19	4	67.80	5	66.72	65.00	-1	28,585	0.00%
2024/07/18	4.3	70.28	2	69.45	71.40	2.3	27,870	0.01%
2024/07/17	4.5	71.51	7	72.21	71.50	-2.5	27,380	-0.01%
2024/07/16	9	71.37	5	73.12	70.20	4	27,095	0.01%
2024/07/15	4.1	71.31	14	71.64	71.10	-9.9	26,835	-0.04%
2024/07/12	20.4	72.90	10	73.02	72.20	10.4	26,557	0.04%
2024/07/11	7.2	75.30	8.1	75.70	74.90	-0.9	26,162	0.00%
2024/07/10	23.1	74.20	25.2	74.04	74.00	-2.1	25,597	-0.01%
2024/07/09	31.6	72.67	18	73.20	71.90	13.6	25,082	0.05%
2024/07/08	29	74.55	16	74.21	73.40	13	24,072	0.05%
2024/07/05	25.1	71.46	42.1	73.21	75.30	-17.1	22,209	-0.08%
2024/07/04	33.3	69.53	42	69.75	68.50	-8.7	20,746	-0.04%
2024/07/03	41	66.13	30	66.54	66.80	11	19,086	0.06%
2024/07/02	21	63.99	16	63.53	63.10	5	18,279	0.03%
2024/07/01	19	64.11	17	64.51	64.00	2	17,710	0.01%
2024/06/28	14	65.55	12	65.89	65.30	2	17,412	0.01%
2024/06/27	9	65.67	25	65.19	65.30	-16	17,079	-0.09%
2024/06/26	16	68.23	30	68.15	67.50	-14	16,665	-0.08%
2024/06/25	73	65.84	74	65.69	69.00	-1	16,317	-0.01%
2024/06/24	43	67.79	21	67.50	66.50	22	14,978	0.15%
2024/06/21	6	61.53	43	62.22	66.20	-37	13,527	-0.27%
2024/06/20	20	60.11	42.3	60.07	60.20	-22.3	12,674	-0.18%
2024/06/19	51	58.14	64	59.88	58.00	-13	12,249	-0.11%
2024/06/18	7	56.67	15	57.25	56.60	-8	11,938	-0.07%
2024/06/17	2	55.95	15	56.15	55.70	-13	12,113	-0.11%
2024/06/14	7	52.63	4.3	52.43	52.20	2.7	11,714	0.02%
2024/06/13	5	52.60	37.5	52.20	53.40	-32.5	11,331	-0.29%
2024/06/12	0.1	48.55	5	48.30	48.55	-4.9	10,444	-0.05%
2024/06/11	2.1	48.58	0	0.00	48.75	2.1	10,450	0.02%
2024/06/07	2	49.20	1	49.70	49.45	1	10,442	0.01%
2024/06/06	0	0.00	1	48.75	47.75	-1	10,370	-0.01%
2024/06/05	2	47.90	8	48.78	47.75	-6	10,350	-0.06%
2024/06/04	10	49.17	0	0.00	48.90	10	10,442	0.10%
2024/06/03	15	49.05	0	0.00	48.85	15	10,868	0.14%
2024/05/31	42	49.19	22	49.82	49.75	20	10,827	0.18%
2024/05/30	29.3	51.00	13	51.27	50.40	16.3	10,703	0.15%
2024/05/29	32	50.40	17	50.27	50.30	15	10,433	0.14%
2024/05/28	3	48.13	5	48.55	48.15	-2	10,051	-0.02%
2024/05/27	0	0.00	2	47.60	47.65	-2	9,949	-0.02%
2024/05/24	1	46.40	0	0.00	46.70	1	9,928	0.01%
2024/05/23	1	46.90	1	47.50	47.10	0	9,946	0.00%
2024/05/22	5	46.96	2	47.10	47.80	3	9,843	0.03%
2024/05/21	7	46.12	12	46.52	46.95	-5	9,706	-0.05%
2024/05/20	5	45.05	3	44.97	44.50	2	9,498	0.02%
2024/05/15	1	44.75	1	44.75	44.60	0	9,491	0.00%
2024/05/14	5	44.00	15	44.22	44.00	-10	9,650	-0.10%
2024/05/10	0	0.00	1	43.00	42.95	-1	9,582	-0.01%
2024/05/09	14	43.19	10	43.52	43.00	4	9,551	0.04%
2024/05/08	7	44.33	0	0.00	44.45	7	9,508	0.07%
2024/05/03	1	44.95	3	44.10	43.40	-2	9,391	-0.02%
2024/05/02	1	44.35	0	0.00	44.70	1	9,343	0.01%
2024/04/30	0	0.00	0	44.65	44.50	0	9,349	0.00%
2024/04/29	5	44.47	0	44.30	45.00	5	9,405	0.05%
2024/04/26	14	44.77	0	0.00	44.40	14	9,390	0.15%
2024/04/25	1	44.30	0	0.00	44.40	1	9,368	0.01%
2024/04/24	2	45.23	0	0.00	45.10	2	9,332	0.02%
2024/04/23	1	44.55	0	0.00	44.15	1	9,307	0.01%
2024/04/22	1	44.20	0	0.00	44.20	1	9,274	0.01%
2024/04/19	4	45.88	11	45.78	46.25	-7	9,165	-0.08%
2024/04/18	4	47.94	1	47.65	47.80	3	8,999	0.03%
2024/04/17	7	48.91	25	48.90	48.95	-18	8,892	-0.20%
2024/04/16	10	49.40	11	47.59	47.30	-1	8,740	-0.01%
2024/04/15	40	50.37	31	50.12	48.75	9	8,511	0.11%
2024/04/12	2	48.83	5	49.20	48.75	-3	8,019	-0.04%
2024/04/11	6	48.21	8	48.11	48.10	-2	7,909	-0.03%
2024/04/10	20	49.34	2.2	50.09	49.05	17.8	7,808	0.23%
2024/04/09	8	49.83	3	49.73	49.60	5	7,656	0.07%
2024/04/02	1	48.00	22.3	48.53	47.85	-21.3	7,177	-0.30%
2024/04/01	3	49.23	1	48.70	48.55	2	7,064	0.03%
2024/03/29	1	48.50	10	48.67	49.55	-9	6,895	-0.13%
2024/03/28	7	50.97	15	51.63	49.55	-8	6,529	-0.12%
2024/03/27	31	49.96	20	50.01	50.10	11	5,985	0.18%
2024/03/26	5	48.20	3	47.33	47.40	2	5,732	0.03%
2024/03/25	8	48.79	8	48.25	48.60	0	5,586	0.00%
2024/03/22	6	49.02	1	49.60	49.00	5	5,434	0.09%
2024/03/21	22	50.84	18	50.93	50.00	4	5,201	0.08%
2024/03/20	16	50.24	27	49.39	49.55	-11	4,624	-0.24%
2024/03/19	5.1	46.11	2	46.65	46.25	3.1	3,990	0.08%
2024/03/18	0.1	44.75	6	44.94	44.95	-5.9	3,809	-0.15%
2024/03/14	0	0.00	1	43.35	44.25	-1	3,720	-0.03%
2024/03/13	0.1	44.20	0	0.00	43.70	0.1	3,689	0.00%
2024/03/12	1	43.55	0	0.00	43.70	1	3,626	0.03%
2024/03/11	2	43.03	0	0.00	42.90	2	3,608	0.06%
2024/03/08	1	43.50	9.1	44.44	44.00	-8.1	3,594	-0.23%
2024/03/07	26	47.47	15	47.35	46.20	11	3,465	0.32%
2024/03/06	0	0.00	2	45.30	45.90	-2	2,950	-0.07%
2024/03/05	1	45.85	3	44.87	44.85	-2	2,880	-0.07%
2024/03/04	6	44.93	18	45.11	45.30	-12	2,797	-0.43%
2024/03/01	0	0.00	1	44.30	43.90	-1	2,656	-0.04%
2024/02/27	1	43.55	0	0.00	43.40	1	2,606	0.04%
2024/02/26	12	44.42	14	44.39	44.50	-2	2,614	-0.08%
2024/02/23	2	42.85	0	0.00	42.65	2	2,586	0.08%
2024/02/22	3	43.37	10	43.60	43.35	-7	2,538	-0.28%
2024/02/21	8	43.83	3	44.00	44.50	5	2,499	0.20%
2024/02/20	5	43.65	0	0.00	43.50	5	2,392	0.21%
2024/02/19	10	43.59	10	43.40	43.35	0	2,339	0.00%
2024/02/16	5	43.86	22	44.80	44.15	-17	2,236	-0.76%
2024/02/15	5	41.80	5	41.55	42.15	0	1,977	0.00%
2024/02/05	0	39.05	0	0.00	39.00	0	1,781	0.00%
2024/02/02	0	0.00	6	39.15	39.05	-6	1,805	-0.33%
2024/02/01	0	0.00	1	39.50	39.40	-1	1,815	-0.06%
2024/01/30	1	39.65	5	39.50	39.40	-4	1,904	-0.21%
2024/01/29	6	40.23	0	40.40	40.05	6	2,053	0.29%
2024/01/26	0	0.00	1	39.75	40.20	-1	2,018	-0.05%
2024/01/25	0	0.00	2	40.00	39.75	-2	2,014	-0.10%
2024/01/24	1	40.30	1	40.29	40.05	0	2,009	0.00%
2024/01/23	0	0.00	3	39.70	39.85	-3	2,068	-0.15%
2024/01/22	0.1	38.70	0	0.00	38.75	0.1	2,115	0.00%
2024/01/17	3	37.35	10	37.10	37.10	-7	2,362	-0.30%
2024/01/15	0	0.00	1	38.25	38.25	-1	2,611	-0.04%
2024/01/10	10	38.05	0	0.00	38.00	10	2,889	0.35%
2024/01/05	1	38.30	0.4	38.45	38.30	0.6	2,978	0.02%
2024/01/04	1.1	38.50	0	0.00	38.20	1.1	3,011	0.04%
2024/01/03	0.1	38.65	50	38.55	38.65	-49.9	3,031	-1.65%
2023/12/28	1	39.35	0	0.00	39.15	1	3,006	0.03%
2023/12/25	5	38.85	0	0.00	38.80	5	2,992	0.17%
2023/12/22	2	38.85	0	0.00	38.85	2	2,995	0.07%
2023/12/21	0	39.15	0	0.00	39.00	0	2,986	0.00%
2023/12/19	0	39.25	0	0.00	39.10	0	2,985	0.00%
2023/12/15	0	40.20	0	0.00	40.10	0	2,964	0.00%
2023/12/14	0.3	40.10	0	0.00	39.95	0.3	2,955	0.01%
2023/12/13	30	39.70	0	0.00	39.75	30	2,957	1.01%
2023/12/12	21	39.55	0	0.00	39.45	21	2,955	0.71%
2023/12/11	6	39.18	0	0.00	39.15	6	2,956	0.20%
2023/12/08	0	39.25	0	0.00	39.00	0	2,957	0.00%
2023/12/07	2	39.10	0	0.00	39.10	2	2,936	0.07%
2023/12/06	0	0.00	0.3	39.50	39.35	-0.3	2,924	-0.01%
2023/12/05	2.1	40.01	8	39.95	39.90	-5.9	2,901	-0.20%
2023/12/04	0.3	40.70	1	41.30	41.25	-0.8	2,848	-0.03%
2023/12/01	4	40.30	0	0.00	40.10	4	2,772	0.14%
2023/11/30	0	0.00	3	40.50	40.50	-3	2,767	-0.11%
2023/11/27	0	0.00	6	40.27	39.90	-6	2,788	-0.22%
2023/11/24	3	41.00	0	0.00	40.70	3	2,759	0.11%
2023/11/23	5	41.60	2	41.50	40.85	3	2,742	0.11%
2023/11/22	0	0.00	24	41.09	41.15	-24	2,657	-0.90%
2023/11/20	0	0.00	3	40.68	40.55	-3	2,567	-0.12%
2023/11/17	1	40.05	2	40.05	40.05	-1	2,520	-0.04%
2023/11/16	0	39.30	0.4	39.40	39.60	-0.4	2,493	-0.01%
2023/11/13	10	38.30	11	38.41	38.40	-1	2,500	-0.04%
2023/11/10	1	38.00	0	0.00	38.10	1	2,487	0.04%
2023/11/09	1	38.85	1	39.20	39.05	0	2,462	0.00%
2023/11/08	4	39.48	1	39.50	39.35	3	2,489	0.12%
2023/11/07	2	40.30	2	40.25	40.05	0	2,471	0.00%
2023/11/06	13	40.70	14	40.86	40.80	-1	2,458	-0.04%
2023/11/03	0	0.00	2	39.15	39.45	-2	2,315	-0.09%
2023/11/02	5	39.30	0	0.00	39.10	5	2,323	0.22%
2023/11/01	6	38.96	0	0.00	39.25	6	2,389	0.25%
2023/10/31	2	39.93	0	0.00	39.10	2	2,725	0.07%
2023/10/30	12	40.38	16	40.75	40.80	-4	3,481	-0.11%
2023/10/27	1	39.90	0	0.00	39.40	1	3,366	0.03%
2023/10/26	0	0.00	3	39.55	40.00	-3	3,376	-0.09%
2023/10/25	1	40.50	8	40.42	40.20	-7	3,416	-0.20%
2023/10/24	5	40.00	0.2	39.75	39.20	4.8	3,341	0.14%
2023/10/23	0	39.20	3	39.87	39.70	-3	3,298	-0.09%
2023/10/20	6	40.18	6	39.30	39.65	0	3,099	0.00%
2023/10/19	0	0.00	8	38.75	38.80	-8	2,914	-0.27%
2023/10/17	0	0.00	1	38.90	38.60	-1	2,897	-0.03%
2023/10/16	1	39.05	10	38.71	38.40	-9	2,903	-0.31%
2023/10/13	0	0.00	1	38.20	38.20	-1	2,875	-0.03%
2023/10/12	0	0.00	1	38.05	38.05	-1	2,888	-0.03%
2023/10/11	1	37.90	0	0.00	37.40	1	2,880	0.03%
2023/09/28	0	0.00	2	36.45	36.45	-2	3,331	-0.06%
2023/09/25	10	36.85	10	36.86	36.85	0	3,416	0.00%
2023/09/21	7	36.93	0	0.00	36.95	7	3,464	0.20%
2023/09/20	0	0.00	11	37.22	37.20	-11	3,509	-0.31%
2023/09/19	0	0.00	2	38.18	37.65	-2	3,713	-0.05%
2023/09/18	0	0.00	3	37.98	37.85	-3	3,821	-0.08%
2023/09/07	10	37.43	1	37.20	37.20	9	4,142	0.22%
2023/09/04	0	0.00	0.1	37.30	37.60	-0.1	4,203	0.00%
2023/09/01	0	0.00	2	37.25	37.25	-2	4,357	-0.05%
2023/08/31	0	0.00	1	36.95	37.50	-1	4,358	-0.02%
2023/08/30	1	36.35	0	0.00	36.30	1	4,342	0.02%
2023/08/24	10	36.28	10	36.00	36.00	0	4,386	0.00%
2023/08/21	0	0.00	3	35.60	35.45	-3	4,624	-0.06%
2023/08/18	6.3	35.95	0	0.00	35.60	6.3	4,850	0.13%
2023/08/11	10.1	36.72	1	36.80	36.40	9.1	4,859	0.19%
2023/08/10	6	37.48	0	0.00	37.10	6	4,828	0.12%
2023/08/09	4	37.30	0	0.00	37.15	4	4,791	0.08%
2023/08/08	6.1	37.44	5	37.60	37.75	1.1	4,765	0.02%
2023/08/07	14	37.55	8	37.42	37.55	6	4,735	0.13%
2023/08/04	12	37.42	5	37.41	37.25	7	4,646	0.15%
2023/08/02	7	41.22	45	41.09	41.35	-38	4,297	-0.88%
2023/08/01	5	37.90	5	37.70	37.70	0	3,447	0.00%
2023/07/31	12.1	38.06	11	37.68	37.60	1.1	3,499	0.03%
2023/07/28	23	37.80	6	37.85	37.80	17	3,457	0.49%
2023/07/27	3.3	36.91	7	37.65	38.20	-3.7	3,365	-0.11%
2023/07/26	2	36.20	1	36.40	36.15	1	3,277	0.03%
2023/07/25	4	36.05	0	0.00	36.15	4	3,276	0.12%
2023/07/24	1	35.70	0	0.00	35.60	1	3,270	0.03%
2023/07/20	3	37.50	0	0.00	37.50	3	3,245	0.09%
2023/07/19	1.1	37.28	0	0.00	37.00	1.1	3,239	0.03%
2023/07/18	1	38.75	1	38.65	38.20	0	3,235	0.00%
2023/07/12	1	38.70	0	0.00	38.50	1	3,227	0.03%
2023/07/11	1	39.50	0	0.00	39.15	1	3,190	0.03%
2023/07/10	0	0.00	21	40.84	40.95	-21	3,058	-0.69%
2023/07/07	0	0.00	10	38.82	39.20	-10	2,909	-0.34%
2023/07/06	15	39.45	8	39.40	39.45	7	2,912	0.24%
2023/07/05	8.1	39.40	8	39.03	39.10	0.1	2,871	0.00%
2023/07/04	8	38.84	0	0.00	38.85	8	2,846	0.28%
2023/07/03	0	0.00	3	38.60	38.45	-3	2,860	-0.10%
2023/06/29	0.1	38.45	0	0.00	38.30	0.1	2,825	0.00%
2023/06/28	3	39.35	0	0.00	38.45	3	2,804	0.11%
2023/06/27	16	40.51	11	40.03	38.95	5	2,766	0.18%
2023/06/26	6.1	39.32	5	39.45	39.45	1.1	2,568	0.04%
2023/06/19	5	39.10	0	0.00	38.70	5	2,510	0.20%
2023/06/16	0	0.00	1	38.90	38.80	-1	2,542	-0.04%
2023/06/15	2	39.00	6	38.80	39.20	-4	2,546	-0.16%
2023/06/14	2	39.28	0	0.00	38.80	2	2,531	0.08%
2023/06/13	2	39.65	0	0.00	39.10	2	2,512	0.08%
2023/06/12	0	0.00	6	38.33	38.10	-6	2,290	-0.26%
2023/06/09	1	38.50	0	0.00	38.35	1	2,359	0.04%
2023/06/07	1	38.70	10	39.25	39.25	-9	2,324	-0.39%
2023/06/06	1	38.05	0	0.00	37.60	1	2,156	0.05%
2023/06/05	10	37.88	0	0.00	37.95	10	2,165	0.46%
2023/06/02	0	0.00	2	37.25	37.35	-2	2,155	-0.09%
2023/06/01	1	37.05	0	0.00	36.95	1	2,145	0.05%
2023/05/31	1	37.10	0	0.00	37.20	1	2,133	0.05%
2023/05/30	3	37.10	0	0.00	37.15	3	2,121	0.14%
2023/05/25	2	39.05	2	39.05	38.85	0	2,011	0.00%
2023/05/24	4	39.09	13.1	39.47	39.55	-9.1	1,899	-0.48%
2023/05/23	0	0.00	24.2	37.96	37.85	-24.2	1,676	-1.44%
2023/05/22	1	37.05	0	0.00	37.60	1	1,632	0.06%
2023/05/17	0	0.00	2	36.10	36.10	-2	1,587	-0.13%
2023/05/08	0	0.00	60	36.63	36.55	-60	1,752	-3.42%
2023/05/05	3	37.50	2	37.18	37.10	1	1,907	0.05%
2023/05/04	1	36.35	1	37.00	36.20	0	2,045	0.00%
2023/05/03	1	36.75	0	0.00	36.50	1	2,083	0.05%
2023/04/26	10	35.00	1	35.20	35.70	9	2,092	0.43%
2023/04/25	1	34.90	0	0.00	34.95	1	2,091	0.05%
2023/04/20	1	36.60	1	36.55	36.50	0	2,049	0.00%
2023/04/19	5	37.91	0	0.00	37.10	5	2,043	0.24%
2023/04/18	1	38.50	0	0.00	37.75	1	2,022	0.05%
2023/04/17	0	0.00	2	37.78	37.95	-2	1,985	-0.10%
2023/04/14	0	0.00	1	37.30	37.20	-1	1,949	-0.05%
2023/04/13	1	37.40	0	0.00	36.90	1	1,930	0.05%
2023/04/12	2	37.65	0	0.00	37.40	2	1,925	0.10%
2023/04/11	2	37.60	2	37.50	37.50	0	1,903	0.00%
2023/04/10	0.1	37.15	0	0.00	37.10	0.1	1,866	0.00%
2023/04/07	0	0.00	1	36.65	37.30	-1	1,861	-0.05%
2023/04/06	4	36.86	1	37.85	36.75	3	1,842	0.16%
2023/03/29	1	36.25	0	0.00	36.35	1	1,817	0.06%
2023/03/28	10	36.70	0	0.00	36.40	10	1,827	0.55%
2023/03/24	5	37.13	0	0.00	37.05	5	1,822	0.27%
2023/03/23	15	36.78	3	36.88	36.85	12	1,803	0.67%
2023/03/22	7	36.49	3	36.35	36.35	4	1,784	0.22%
2023/03/21	21	37.48	0	0.00	36.75	21	1,759	1.19%
2023/03/20	20	36.38	0	0.00	36.55	20	1,723	1.16%
2023/03/17	10	35.90	0	0.00	35.30	10	1,717	0.58%
2023/03/16	0	35.95	0	0.00	35.95	0	1,702	0.00%
2023/03/15	10	36.40	0	0.00	36.10	10	1,682	0.59%
2023/03/14	12	37.39	0	0.00	36.10	12	1,768	0.68%
2023/03/09	1	37.30	0	0.00	37.20	1	1,778	0.06%
2023/03/08	1	37.40	0	0.00	37.85	1	1,784	0.06%
2023/03/03	0	0.00	1	36.90	36.65	-1	1,787	-0.06%
2023/03/02	0	0.00	1	36.50	36.40	-1	1,807	-0.06%
2023/03/01	1	36.25	0	0.00	36.70	1	1,910	0.05%
2023/02/24	0	0.00	1	37.45	37.00	-1	1,906	-0.05%
2023/02/21	0	0.00	1	37.65	37.65	-1	1,989	-0.05%
2023/02/20	1	37.80	1	37.70	37.75	0	2,196	0.00%
2023/02/17	0	0.00	0	37.20	37.20	0	2,314	0.00%
2023/02/16	1	36.90	0	0.00	37.20	1	2,344	0.04%
2023/02/13	1	36.85	0	0.00	36.90	1	2,358	0.04%
2023/02/10	1	37.30	3	37.00	37.00	-2	2,397	-0.08%
2023/02/09	10	38.15	0	0.00	37.60	10	2,389	0.42%
2023/02/08	0	0.00	6	38.01	38.60	-6	2,348	-0.26%
2023/02/07	7	37.34	3	37.60	37.60	4	2,297	0.17%
2023/02/06	3	38.20	3	38.38	38.35	0	2,263	0.00%
2023/02/03	0	0.00	13	38.91	38.95	-13	2,222	-0.59%
2023/02/02	6.2	37.31	8	37.58	37.60	-1.8	2,048	-0.09%
2023/02/01	1.5	35.03	0	0.00	35.70	1.5	1,844	0.08%
2023/01/30	0	0.00	0	34.00	33.75	0	1,779	0.00%
2023/01/12	0	0.00	1	33.85	33.65	-1	1,767	-0.06%
2023/01/06	1	33.15	0	0.00	33.10	1	1,765	0.06%
2022/12/16	1	32.80	0	0.00	32.80	1	2,031	0.05%
2022/12/13	0	0.00	3	33.30	32.90	-3	2,045	-0.15%
2022/12/07	1	33.75	0	0.00	33.65	1	2,169	0.05%
2022/12/06	17.1	35.41	4	35.28	34.45	13.1	2,152	0.61%
2022/12/05	0.1	35.21	21	35.13	35.25	-20.9	2,061	-1.01%
2022/12/02	5	34.36	0	34.30	34.30	5	1,998	0.25%
2022/12/01	1	34.10	0	0.00	34.10	1	1,991	0.05%
2022/11/30	10	33.69	0	0.00	33.90	10	1,962	0.51%
2022/11/28	2	33.00	0	0.00	33.50	2	1,952	0.10%
2022/11/25	2	33.28	0	0.00	33.25	2	1,943	0.10%
2022/11/24	0	0.00	10	33.52	33.80	-10	1,934	-0.52%
2022/11/23	4	34.79	2	34.50	34.30	2	1,908	0.10%
2022/11/21	2	33.35	0	0.00	33.45	2	1,798	0.11%
2022/11/17	1	34.30	0	0.00	34.25	1	1,754	0.06%
2022/11/16	10	34.50	1	34.30	35.00	9	1,701	0.53%
2022/11/15	1	34.45	0	0.00	34.45	1	1,502	0.07%
2022/11/14	0	0.00	1	31.35	31.35	-1	1,397	-0.07%
2022/11/09	0	0.00	4	30.45	30.20	-4	1,380	-0.29%
2022/11/08	11	30.61	10	30.32	29.95	1	1,416	0.07%
2022/11/02	10	28.80	0	0.00	29.05	10	1,428	0.70%
2022/11/01	3	27.80	0	0.00	28.25	3	1,433	0.21%
2022/10/20	0	0.00	1	28.80	28.75	-1	1,533	-0.07%
2022/10/17	1	28.00	1	28.70	28.80	0	1,544	0.00%
2022/10/14	0	0.00	1	29.10	29.05	-1	1,550	-0.06%
2022/10/03	2	30.20	0	0.00	29.90	2	1,646	0.12%
2022/09/28	0	0.00	1	29.40	29.30	-1	1,639	-0.06%
2022/09/21	6.1	35.60	0	0.00	35.60	6.1	1,526	0.40%
2022/09/20	0	36.15	0	0.00	36.25	0	1,535	0.00%
2022/09/16	1	38.20	1	39.00	38.05	0	1,501	0.00%
2022/09/13	0.1	37.10	0	0.00	36.80	0.1	1,425	0.00%
2022/08/19	0	0.00	2	39.35	39.15	-2	1,818	-0.11%
2022/08/17	10	39.15	10	38.75	39.00	0	1,792	0.00%
2022/08/16	0	0.00	5	38.86	38.70	-5	1,778	-0.28%
2022/08/15	0	0.00	1	38.80	39.05	-1	1,768	-0.06%
2022/08/11	10	37.25	0	0.00	37.10	10	1,726	0.58%
2022/08/10	1	37.45	0	0.00	37.15	1	1,718	0.06%
2022/08/08	5	36.47	1	36.30	36.75	4	1,724	0.23%
2022/08/05	2	35.85	0	0.00	35.95	2	1,727	0.12%
2022/08/04	0	0.00	2	34.90	35.40	-2	1,793	-0.11%
2022/08/03	1	36.00	0	0.00	35.40	1	1,834	0.05%
2022/07/25	0	0.00	0.1	39.38	39.35	-0.1	1,985	0.00%
2022/07/22	2	39.65	0	0.00	39.00	2	2,005	0.10%
2022/07/20	0	0.00	0.1	39.25	38.65	-0.1	2,067	0.00%
2022/07/19	0	0.00	0.1	39.00	38.50	-0.1	2,131	0.00%
2022/07/18	0	0.00	0.1	38.90	38.90	-0.1	2,225	0.00%
2022/07/14	1	37.60	0	0.00	37.95	1	2,257	0.04%
2022/07/13	3	36.95	0	0.00	37.55	3	2,260	0.13%
2022/07/08	0	0.00	0.5	39.55	39.90	-0.5	2,292	-0.02%
2022/07/01	0	0.00	3	38.50	38.50	-3	2,441	-0.12%
2022/06/30	0	0.00	2	41.70	40.90	-2	2,436	-0.08%
2022/06/29	2	42.25	0	0.00	42.10	2	2,445	0.08%
2022/06/23	1	40.95	0	0.00	40.35	1	2,724	0.04%
2022/06/17	0.1	42.35	0	0.00	42.65	0.1	2,810	0.00%
2022/06/16	0.1	44.65	0	0.00	43.70	0.1	2,789	0.00%
2022/06/15	1	45.00	0	0.00	44.70	1	2,775	0.04%
2022/06/10	6	45.88	0	0.00	45.90	6	2,807	0.21%
2022/06/09	1.1	45.81	2	45.80	45.80	-0.9	2,829	-0.03%
2022/06/08	0	46.10	0	0.00	45.90	0	2,836	0.00%
2022/06/07	2.1	45.70	0	0.00	45.60	2.1	2,885	0.07%
2022/06/02	5.2	46.58	0	0.00	45.95	5.2	3,037	0.17%
2022/06/01	8	47.70	0	0.00	47.00	8	3,099	0.26%
2022/05/25	0	47.00	0	0.00	47.00	0	3,471	0.00%
2022/05/24	0.1	47.52	0	0.00	46.70	0.1	4,378	0.00%
2022/05/23	0	47.55	0	0.00	47.50	0	4,710	0.00%
2022/05/19	0	0.00	2	46.00	46.90	-2	5,313	-0.04%
2022/05/16	0	0.00	3	45.85	45.85	-3	5,411	-0.06%
2022/05/13	0	45.75	0	0.00	45.55	0	5,443	0.00%
2022/05/12	0	46.10	0	0.00	45.00	0	5,589	0.00%
2022/05/11	0	47.50	0	0.00	47.35	0	5,564	0.00%
2022/05/09	1	48.30	0	0.00	48.30	1	5,703	0.02%
2022/05/06	10	49.50	10	49.60	49.60	0	5,743	0.00%
2022/05/05	0	0.00	3	50.29	50.50	-3	5,803	-0.05%
2022/04/27	0	47.90	0	0.00	48.40	0	5,824	0.00%
2022/04/20	1	49.80	1	50.00	49.90	0	5,655	0.00%
2022/04/19	1	50.10	1	49.95	49.90	0	5,658	0.00%
2022/04/15	12	50.70	10	50.14	50.20	2	5,680	0.04%
2022/04/08	0	0.00	1	49.85	49.95	-1	5,853	-0.02%
2022/04/06	0	0.00	2	51.50	51.70	-2	6,120	-0.03%
2022/04/01	0	0.00	4	50.93	51.50	-4	6,117	-0.07%
2022/03/31	5	51.40	1	51.60	51.10	4	6,173	0.06%
2022/03/30	0	0.00	8	51.86	51.50	-8	6,164	-0.13%
2022/03/29	0	0.00	6	51.48	51.60	-6	6,011	-0.10%
2022/03/28	0	0.00	2	50.30	50.40	-2	5,977	-0.03%
2022/03/25	0	0.00	2	50.70	50.50	-2	6,080	-0.03%
2022/03/23	0	0.00	2	51.05	50.60	-2	6,072	-0.03%
2022/03/22	1	50.40	0	0.00	50.40	1	6,054	0.02%
2022/03/18	5	49.22	0	0.00	48.95	5	6,044	0.08%
2022/03/17	15	49.08	11	49.15	49.05	4	6,112	0.07%
2022/03/16	1.7	48.33	0	0.00	48.40	1.7	6,235	0.03%
2022/03/15	2	48.65	0	0.00	48.20	2	6,273	0.03%
2022/03/14	2	50.00	0	0.00	49.65	2	6,264	0.03%
2022/03/11	0	0.00	3	50.30	50.10	-3	6,312	-0.05%
2022/03/09	5	48.28	1	48.55	49.25	4	6,374	0.06%
2022/03/08	4	49.20	0	0.00	47.65	4	6,453	0.06%
2022/03/07	10	50.50	12	49.95	49.80	-2	6,689	-0.03%
2022/03/04	5	51.30	0	0.00	51.30	5	6,628	0.08%
2022/03/02	2	51.65	0	0.00	51.10	2	6,808	0.03%
2022/03/01	6	51.27	2	51.00	51.20	4	6,827	0.06%
2022/02/25	4	51.85	0	0.00	51.80	4	6,866	0.06%
2022/02/24	11	54.28	29	54.00	50.90	-18	6,926	-0.26%
2022/02/23	10	52.90	10	53.50	52.90	0	6,216	0.00%
2022/02/22	2	52.80	4	52.55	53.40	-2	6,018	-0.03%
2022/02/21	12	52.48	10	52.23	53.00	2	6,049	0.03%
2022/02/16	0	0.00	1	50.90	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	0	0.00	13	52.25	50.90	-13	7,280	-0.18%
2022/02/11	1	51.50	1	51.80	51.90	0	7,317	0.00%
2022/02/10	2	51.70	1	51.80	51.70	1	7,522	0.01%
2022/02/09	0	0.00	5.1	51.38	51.80	-5.1	8,019	-0.06%
2022/02/08	0	0.00	2	50.60	50.30	-2	8,222	-0.02%
2022/02/07	4	48.23	2	49.50	49.70	2	8,282	0.02%
2022/01/26	1	46.85	3	46.88	46.90	-2	8,426	-0.02%
2022/01/25	0	47.10	0	0.00	46.85	0	9,026	0.00%
2022/01/24	1	47.00	0	0.00	46.95	1	9,842	0.01%
2022/01/21	1.1	48.87	0	0.00	48.80	1.1	9,837	0.01%
2022/01/20	1	49.60	0	0.00	49.60	1	9,886	0.01%
2022/01/19	0	0.00	4	49.60	49.55	-4	9,938	-0.04%
2022/01/18	4	49.85	4	50.70	49.90	0	10,025	0.00%
2022/01/17	1.9	49.32	0	0.00	49.20	1.9	10,129	0.02%
2022/01/14	0	0.00	20	48.95	49.10	-20	10,226	-0.20%
2022/01/12	20	49.50	0	0.00	49.50	20	10,580	0.19%
2022/01/11	1	49.50	0	0.00	49.40	1	10,661	0.01%
2022/01/10	0	0.00	1	49.55	49.70	-1	10,782	-0.01%
2022/01/07	1	49.15	3	49.60	49.20	-2	10,856	-0.02%
2022/01/06	1	50.20	0	0.00	50.30	1	10,853	0.01%
2022/01/05	1	50.70	0	0.00	50.90	1	10,922	0.01%
2022/01/04	0	0.00	7	51.26	51.40	-7	11,045	-0.06%
2022/01/03	2	50.20	2	50.30	50.20	0	11,158	0.00%
2021/12/30	8	51.74	59	51.85	51.10	-51	11,530	-0.44%
2021/12/29	1	50.30	2	50.05	50.20	-1	11,667	-0.01%
2021/12/27	0	49.90	0	0.00	49.90	0	12,157	0.00%
2021/12/24	32	50.16	0	0.00	49.40	32	12,265	0.26%
2021/12/21	1.1	50.43	2	50.90	50.20	-0.9	12,615	-0.01%
2021/12/20	0	0.00	0.1	49.05	49.10	-0.1	12,605	0.00%
2021/12/17	5	48.43	4	48.30	48.30	1	12,742	0.01%
2021/12/16	0	0.00	3	48.77	48.65	-3	12,971	-0.02%
2021/12/15	0	0.00	2	48.75	48.70	-2	13,218	-0.02%
2021/12/14	3	48.58	0	0.00	48.70	3	13,938	0.02%
2021/12/13	1.1	48.49	3	49.20	49.60	-1.9	14,296	-0.01%
2021/12/10	5	49.13	0	0.00	49.00	5	14,595	0.03%
2021/12/08	3	50.20	1	50.20	50.00	2	14,945	0.01%
2021/12/07	1	50.10	0	0.00	50.00	1	14,954	0.01%
2021/12/02	12	49.99	4.3	50.30	49.75	7.8	15,039	0.05%
2021/12/01	10	51.00	13	51.15	50.80	-3	15,171	-0.02%
2021/11/30	4	49.23	5	49.14	49.05	-1	14,883	-0.01%
2021/11/29	2	48.30	1	48.50	48.50	1	14,972	0.01%
2021/11/26	18.3	49.16	0	0.00	49.10	18.3	14,967	0.12%
2021/11/25	11	50.70	0	0.00	50.60	11	14,927	0.07%
2021/11/24	13	50.71	7	50.70	50.80	6	14,935	0.04%
2021/11/23	9	51.62	2	52.10	51.40	7	15,077	0.05%
2021/11/22	0	0.00	7	54.21	53.80	-7	14,934	-0.05%
2021/11/19	4	53.33	0	0.00	53.50	4	14,833	0.03%
2021/11/18	7	53.64	10	53.05	52.90	-3	14,815	-0.02%
2021/11/17	2	56.35	1	55.90	56.20	1	14,505	0.01%
2021/11/16	5	57.22	16	56.54	55.70	-11	14,332	-0.08%
2021/11/15	28	57.53	29	56.11	56.70	-1	14,092	-0.01%
2021/11/12	15	54.10	15	53.00	54.10	0	13,465	0.00%
2021/11/11	16	52.99	13	52.10	53.00	3	13,244	0.02%
2021/11/10	8	52.30	9	51.21	52.30	-1	13,098	-0.01%
2021/11/09	8	50.83	4	50.40	51.40	4	12,967	0.03%
2021/11/08	12	52.50	11	51.18	51.00	1	12,736	0.01%
2021/11/05	13	54.55	22	54.54	54.70	-9	12,220	-0.07%
2021/11/04	0	0.00	6	52.72	53.00	-6	11,885	-0.05%
2021/11/03	3	52.60	1	53.80	52.70	2	11,861	0.02%
2021/11/02	20	53.16	15	54.97	52.80	5	11,705	0.04%
2021/11/01	7	52.77	14	53.86	55.00	-7	11,120	-0.06%
2021/10/29	3	49.87	2	50.30	50.00	1	10,330	0.01%
2021/10/28	2	50.20	1	50.80	50.10	1	10,288	0.01%
2021/10/27	1	50.10	1	50.60	50.60	0	10,257	0.00%
2021/10/26	2	50.75	1	51.30	50.40	1	10,279	0.01%
2021/10/25	2	51.40	0	0.00	51.00	2	10,236	0.02%
2021/10/22	2	51.60	3	51.73	52.10	-1	10,328	-0.01%
2021/10/21	10	51.31	10	52.25	51.20	0	10,454	0.00%
2021/10/20	17	51.99	26	52.00	52.50	-9	10,387	-0.09%
2021/10/19	11	51.77	0	0.00	51.70	11	10,324	0.11%
2021/10/18	0	0.00	6	50.60	51.40	-6	10,469	-0.06%
2021/10/15	1	50.40	1	49.95	49.95	0	10,771	0.00%
2021/10/14	2	50.15	2	49.50	49.40	0	11,074	0.00%
2021/10/13	1	49.95	3	49.77	49.20	-2	11,804	-0.02%
2021/10/12	7	50.13	12	50.19	49.85	-5	12,045	-0.04%
2021/10/08	7	51.99	2	52.00	51.60	5	12,565	0.04%
2021/10/07	26	52.27	19.5	52.43	52.70	6.5	13,491	0.05%
2021/10/06	1	52.00	8	51.63	52.20	-7	13,794	-0.05%
2021/10/04	2	51.40	9	51.80	49.90	-7	13,468	-0.05%
2021/09/30	1	51.30	1	49.30	51.20	0	13,329	0.00%
2021/09/29	0	0.00	2	49.80	49.00	-2	13,692	-0.01%
2021/09/28	2	50.70	1	50.50	50.50	1	14,339	0.01%
2021/09/24	7	50.66	7	50.74	51.00	0	14,231	0.00%
2021/09/23	15	50.35	12	50.96	50.30	3	14,114	0.02%
2021/09/17	12	52.93	32	52.73	51.50	-20	13,682	-0.15%
2021/09/16	4	51.93	13.1	51.56	51.90	-9.1	13,032	-0.07%
2021/09/15	6	51.00	1	50.70	51.00	5	12,655	0.04%
2021/09/14	5	49.87	19	51.48	51.80	-14	12,311	-0.11%
2021/09/13	0	0.00	10	50.02	49.80	-10	11,977	-0.08%
2021/09/09	0	0.00	1	48.25	48.90	-1	12,059	-0.01%
2021/09/07	4	49.76	0	0.00	49.15	4	12,480	0.03%
2021/09/06	1	49.50	9	50.01	49.50	-8	12,502	-0.06%
2021/09/03	2	48.90	0.1	49.20	48.65	1.9	12,276	0.02%
2021/09/02	4	49.31	6.3	49.23	48.60	-2.3	12,248	-0.02%
2021/09/01	0	0.00	43	49.63	49.90	-43	12,108	-0.36%
2021/08/27	37	48.53	4	48.18	48.45	33	11,968	0.28%
2021/08/26	4	47.51	2	47.25	47.55	2	11,751	0.02%
2021/08/25	5	47.79	2	47.95	47.95	3	11,751	0.03%
2021/08/24	1	47.05	4	47.69	47.05	-3	11,737	-0.03%
2021/08/23	0	0.00	5	46.45	46.50	-5	11,790	-0.04%
2021/08/20	6	45.72	0	0.00	45.65	6	11,844	0.05%
2021/08/19	0	0.00	4	45.89	45.65	-4	11,855	-0.03%
2021/08/17	1	45.25	4	45.45	44.95	-3	11,930	-0.03%
2021/08/16	1	44.50	30	44.11	44.80	-29	11,933	-0.24%
2021/08/13	3	45.75	0	0.00	45.40	3	11,922	0.03%
2021/08/12	0	0.00	1	46.40	46.45	-1	11,946	-0.01%
2021/08/11	1	46.00	1	46.50	46.10	0	12,070	0.00%
2021/08/10	12	46.48	5	46.50	46.35	7	12,156	0.06%
2021/08/09	4	46.80	4	47.40	46.25	0	12,326	0.00%
2021/08/06	1	48.05	2	48.23	48.00	-1	12,349	-0.01%
2021/08/05	12	47.95	15	48.03	47.90	-3	12,478	-0.02%
2021/08/04	15	47.97	12	47.90	47.80	3	12,774	0.02%
2021/08/03	2	47.78	1	48.15	47.85	1	12,936	0.01%
2021/08/02	11	47.11	15	47.80	47.90	-4	12,989	-0.03%
2021/07/30	17	47.70	12	47.39	47.00	5	13,079	0.04%
2021/07/29	14	47.31	15	47.52	47.65	-1	13,135	-0.01%
2021/07/28	17	46.85	13	46.89	47.00	4	13,279	0.03%
2021/07/27	21	49.90	8	50.04	48.60	13	13,399	0.10%
2021/07/26	3	50.87	3.1	51.06	51.00	-0.1	13,505	0.00%
2021/07/23	20	51.08	3	51.43	51.20	17	13,593	0.13%
2021/07/22	13.5	51.06	0	0.00	50.30	13.5	13,704	0.10%
2021/07/21	41	52.11	9	53.17	50.70	32	13,843	0.23%
2021/07/20	10	52.29	13.1	52.06	52.50	-3.1	14,556	-0.02%
2021/07/19	7	52.76	3	52.07	52.40	4	14,458	0.03%
2021/07/16	8.2	50.44	1	50.20	50.50	7.2	13,970	0.05%
2021/07/15	8	52.24	13	52.84	51.80	-5	13,812	-0.04%
2021/07/14	23	51.45	37.2	51.65	52.10	-14.2	13,442	-0.11%
2021/07/13	46	48.48	120	48.56	49.10	-74	12,527	-0.59%	大賣/
2021/07/12	1	46.00	16	46.14	46.30	-15	12,177	-0.12%
2021/07/09	6	45.13	0	0.00	45.15	6	12,446	0.05%
2021/07/08	43	45.99	15	46.39	45.50	28	13,047	0.21%
2021/07/07	31	46.52	6	46.90	46.00	25	13,378	0.19%
2021/07/06	52	48.53	17	47.83	47.20	35	14,115	0.25%
2021/07/05	18	49.36	47.3	49.18	50.30	-29.3	14,311	-0.20%
2021/07/02	1	46.15	7	46.14	45.80	-6	15,458	-0.04%
2021/07/01	4	45.89	4	46.55	45.35	0	17,436	0.00%
2021/06/30	2	45.90	1	46.40	46.45	1	18,379	0.01%
2021/06/29	1	45.95	3	46.48	45.90	-2	18,480	-0.01%
2021/06/28	6	45.95	3	46.10	45.95	3	18,515	0.02%
2021/06/25	1	46.60	23	46.19	46.15	-22	18,577	-0.12%
2021/06/24	8	45.38	5	45.55	45.50	3	18,572	0.02%
2021/06/23	1	45.05	1	45.10	45.30	0	18,610	0.00%
2021/06/22	12	44.88	1	45.40	44.60	11	18,669	0.06%
2021/06/21	3	45.23	4	45.21	44.90	-1	18,667	-0.01%
2021/06/18	15	47.03	2	46.63	46.50	13	18,622	0.07%
2021/06/17	23	48.03	5	47.81	48.10	18	18,526	0.10%
2021/06/16	19	46.67	9	46.61	47.45	10	18,320	0.05%
2021/06/15	4	44.79	11	45.85	46.90	-7	18,204	-0.04%
2021/06/11	3	45.18	1	45.65	45.25	2	18,107	0.01%
2021/06/10	1	45.05	2	45.43	45.25	-1	18,112	-0.01%
2021/06/09	1	44.95	0	0.00	45.00	1	18,119	0.01%
2021/06/08	2	45.15	0	0.00	45.00	2	18,184	0.01%
2021/06/07	10	45.80	0	0.00	45.85	10	18,242	0.05%
2021/06/04	6	45.89	2	45.75	45.50	4	18,284	0.02%
2021/06/03	5	46.81	3	47.12	46.80	2	18,230	0.01%
2021/06/02	2	47.73	6	47.35	47.30	-4	18,235	-0.02%
2021/06/01	5	47.82	14	48.00	48.20	-9	18,217	-0.05%
2021/05/31	0	0.00	5	47.93	47.65	-5	18,211	-0.03%
2021/05/26	2	45.00	0	0.00	45.35	2	18,237	0.01%
2021/05/25	4	45.34	2	45.80	45.45	2	18,257	0.01%
2021/05/24	1	44.45	5	44.20	44.15	-4	18,254	-0.02%
2021/05/21	4	43.59	9	43.91	44.10	-5	18,342	-0.03%
2021/05/20	7	43.13	1	44.40	42.95	6	18,656	0.03%
2021/05/19	7	43.31	9	43.96	44.40	-2	18,664	-0.01%
2021/05/18	6	41.73	13	41.48	43.20	-7	18,690	-0.04%
2021/05/17	7	40.06	36	40.80	39.30	-29	18,737	-0.15%
2021/05/14	14	44.95	2	45.43	43.40	12	18,621	0.06%
2021/05/13	40	43.36	12	43.25	44.00	28	18,559	0.15%
2021/05/12	20	44.41	18	44.97	43.75	2	18,474	0.01%
2021/05/11	17	48.42	17	48.40	47.90	0	18,350	0.00%
2021/05/10	13	51.28	2	50.90	50.90	11	18,357	0.06%
2021/05/07	16	50.48	15	51.79	52.00	1	18,398	0.01%
2021/05/06	23	50.13	10.3	50.14	49.65	12.7	18,442	0.07%
2021/05/05	13	50.25	3	51.37	50.40	10	18,373	0.05%
2021/05/04	6	50.28	16	50.29	49.95	-10	18,316	-0.05%
2021/05/03	8	53.04	5	52.90	51.80	3	18,112	0.02%
2021/04/29	6	56.42	75	57.09	56.20	-69	17,895	-0.39%
2021/04/28	27	56.93	10	57.03	57.00	17	17,969	0.09%
2021/04/27	19	57.78	17	57.77	57.20	2	17,973	0.01%
2021/04/26	35	58.83	37	58.87	57.90	-2	17,932	-0.01%
2021/04/23	11	54.48	17.6	54.96	55.80	-6.6	17,023	-0.04%
2021/04/22	11	54.02	10	54.79	53.00	1	17,246	0.01%
2021/04/21	6.1	55.70	9	55.30	55.30	-2.9	17,374	-0.02%
2021/04/20	29	57.44	7	57.01	56.40	22	17,962	0.12%
2021/04/19	4	56.08	2	56.65	56.50	2	17,822	0.01%
2021/04/16	9	57.74	6	57.80	56.80	3	17,894	0.02%
2021/04/15	23	57.34	14	57.80	58.30	9	18,926	0.05%
2021/04/14	16	56.64	9	56.62	56.20	7	19,774	0.04%
2021/04/13	25	58.52	8	58.50	56.00	17	19,127	0.09%
2021/04/12	61	59.46	69	59.26	58.90	-8	18,691	-0.04%
2021/04/09	27	57.43	30	57.64	57.30	-3	17,768	-0.02%
2021/04/08	119	58.39	67	58.21	58.50	52	17,049	0.30%	大買/
2021/04/07	68	54.65	59.2	54.66	55.70	8.8	15,209	0.06%
2021/04/06	10	48.65	30.8	48.64	50.70	-20.8	13,272	-0.16%
2021/04/01	1.6	46.21	4	46.41	46.10	-2.4	12,306	-0.02%
2021/03/31	5	45.62	0	0.00	45.30	5	12,198	0.04%
2021/03/30	2	45.85	10	46.09	45.80	-8	12,179	-0.07%
2021/03/29	8	45.65	17	45.61	45.75	-9	12,107	-0.07%
2021/03/26	2	44.73	2	45.18	45.55	0	12,100	0.00%
2021/03/25	3	44.67	0	0.00	44.20	3	12,107	0.02%
2021/03/24	6	45.22	3	45.07	45.05	3	12,108	0.02%
2021/03/23	7.1	45.74	1	45.70	45.65	6.1	12,143	0.05%
2021/03/22	2	45.88	0	0.00	45.80	2	12,126	0.02%
2021/03/19	4	46.08	0	0.00	45.95	4	12,181	0.03%
2021/03/18	1	46.80	2	47.35	46.80	-1	12,178	-0.01%
2021/03/17	1	46.30	15	46.57	46.30	-14	12,148	-0.12%
2021/03/16	3	45.92	1	45.75	45.75	2	12,224	0.02%
2021/03/15	0	0.00	1	46.00	46.05	-1	12,296	-0.01%
2021/03/12	9	46.23	0	0.00	45.80	9	12,346	0.07%
2021/03/11	2	46.63	0	0.00	46.30	2	12,673	0.02%
2021/03/10	0	0.00	1	46.75	47.00	-1	12,736	-0.01%
2021/03/08	0.1	46.00	0.3	46.00	46.25	-0.2	12,814	0.00%
2021/03/05	1	45.60	0	0.00	45.70	1	13,134	0.01%
2021/03/04	2	46.53	1	46.15	46.15	1	13,551	0.01%
2021/03/02	5	47.46	0	0.00	46.85	5	13,607	0.04%
2021/02/26	1	46.90	3	47.43	48.40	-2	13,529	-0.01%
2021/02/25	0	0.00	2.6	47.63	47.70	-2.6	13,563	-0.02%
2021/02/24	4.5	47.31	4	47.40	46.80	0.5	13,587	0.00%
2021/02/23	0	0.00	1	48.00	47.90	-1	13,656	-0.01%
2021/02/22	33	48.45	35.4	48.51	48.60	-2.4	13,745	-0.02%
2021/02/19	10	45.28	2	45.60	45.70	8	14,229	0.06%
2021/02/18	3	45.70	0	0.00	46.00	3	14,850	0.02%
2021/02/17	0.4	45.00	25.4	44.71	45.30	-25	14,789	-0.17%
2021/02/05	1	42.35	1.1	42.87	42.90	-0.1	14,707	0.00%
2021/02/04	2	43.15	4	42.26	42.50	-2	14,995	-0.01%
2021/02/03	8	42.53	7.2	42.50	42.40	0.8	15,043	0.01%
2021/02/02	30	43.29	12	43.55	43.20	18	15,072	0.12%
2021/02/01	2.2	42.15	2	42.35	43.40	0.2	15,060	0.00%
2021/01/29	7	44.61	3.3	44.16	43.90	3.8	14,927	0.03%
2021/01/28	2	45.78	0	0.00	45.00	2	14,845	0.01%
2021/01/27	2	47.08	0	0.00	46.85	2	14,729	0.01%
2021/01/26	5	47.39	11	48.29	47.15	-6	14,693	-0.04%
2021/01/25	2	47.80	0	0.00	48.35	2	14,641	0.01%
2021/01/22	2	47.95	3	48.45	48.75	-1	14,545	-0.01%
2021/01/21	1	48.70	1	49.20	47.80	0	14,489	0.00%
2021/01/20	8	47.93	7	49.84	47.75	1	14,271	0.01%
2021/01/19	7	49.73	16	49.64	50.00	-9	14,077	-0.06%
2021/01/18	3	48.87	2	49.80	49.55	1	13,862	0.01%
2021/01/15	24	49.85	22	50.90	49.15	2	13,762	0.01%
2021/01/14	18	50.13	38.7	50.52	50.10	-20.7	13,352	-0.15%
2021/01/13	47	49.69	72	49.37	50.40	-25	13,297	-0.19%
2021/01/12	8.1	47.04	2	46.45	46.25	6.1	12,807	0.05%
2021/01/11	9	48.31	8	48.72	48.65	1	12,709	0.01%
2021/01/08	76	50.09	62	50.10	48.10	14	12,518	0.11%
2021/01/07	58	47.47	43.3	47.43	48.75	14.8	11,205	0.13%
2021/01/06	3	44.15	13	43.90	44.35	-10	10,130	-0.10%
2021/01/05	1	44.45	5	44.65	44.90	-4	10,164	-0.04%
2021/01/04	1	44.25	18	44.46	45.20	-17	10,236	-0.17%
2020/12/31	15	43.69	1	43.50	43.50	14	10,418	0.13%
2020/12/30	20	43.61	8	43.30	43.50	12	10,447	0.11%
2020/12/29	0	0.00	8	44.91	44.35	-8	10,435	-0.08%
2020/12/28	3	44.55	1	44.60	44.50	2	10,393	0.02%
2020/12/24	0	0.00	8	44.64	45.00	-8	10,430	-0.08%
2020/12/23	6	43.96	2	44.00	43.85	4	10,466	0.04%
2020/12/22	16	44.27	1	45.20	43.75	15	10,695	0.14%
2020/12/21	2	45.00	9	44.85	44.90	-7	10,840	-0.06%
2020/12/18	1	43.55	2	44.38	44.45	-1	10,865	-0.01%
2020/12/17	18	43.60	2	43.43	43.40	16	10,947	0.15%
2020/12/16	5	44.65	5	44.45	44.20	0	11,040	0.00%
2020/12/15	4	44.07	2	44.28	43.55	2	11,443	0.02%
2020/12/14	6	44.93	4	44.93	44.90	2	11,588	0.02%
2020/12/11	4	45.48	5	44.87	45.60	-1	12,774	-0.01%
2020/12/10	7	45.74	1	45.45	45.80	6	12,929	0.05%
2020/12/09	2	47.40	1	47.70	46.90	1	13,201	0.01%
2020/12/08	5	46.89	5	46.85	46.80	0	13,662	0.00%
2020/12/07	11	47.65	5	47.54	47.50	6	14,401	0.04%
2020/12/04	3	47.57	3	47.75	47.60	0	14,226	0.00%
2020/12/03	0.4	46.60	2	46.68	46.60	-1.6	14,821	-0.01%
2020/12/02	2.1	47.27	2	47.65	47.00	0.1	14,954	0.00%
2020/12/01	58	47.93	57	48.64	47.90	1	14,996	0.01%
2020/11/30	1	47.05	13	47.71	47.50	-12	14,698	-0.08%
2020/11/27	2	46.40	2	46.05	46.60	0	14,331	0.00%
2020/11/26	3	45.90	0	0.00	45.95	3	14,300	0.02%
2020/11/24	1	46.15	2	45.55	45.05	-1	14,527	-0.01%
2020/11/19	3	46.88	0	0.00	46.80	3	15,140	0.02%
2020/11/18	44.1	46.71	44	47.54	46.55	0.1	15,155	0.00%
2020/11/17	2	46.58	4	46.93	47.25	-2	14,488	-0.01%
2020/11/16	0	0.00	10	45.15	44.90	-10	14,093	-0.07%
2020/11/13	15	45.08	19	45.01	45.15	-4	14,087	-0.03%
2020/11/12	6.1	46.20	12	46.21	45.65	-6	14,095	-0.04%
2020/11/11	1	45.25	0	0.00	45.20	1	13,869	0.01%
2020/11/10	4	45.29	5	45.35	44.20	-1	13,909	-0.01%
2020/11/09	6	45.13	13	45.01	44.70	-7	13,870	-0.05%
2020/11/06	14	43.85	15	44.12	43.70	-1	13,774	-0.01%
2020/11/05	1	43.85	1	43.50	43.60	0	13,815	0.00%
2020/11/04	1	43.40	2	43.55	44.00	-1	13,900	-0.01%
2020/11/03	2	42.83	5	43.02	42.75	-3	14,007	-0.02%
2020/11/02	4	42.09	4	42.10	42.35	0	14,218	0.00%
2020/10/30	12	43.23	1	42.75	42.75	11	14,296	0.08%
2020/10/29	5	43.44	3	43.18	43.80	2	14,494	0.01%
2020/10/28	3	44.48	2	44.15	44.15	1	14,865	0.01%
2020/10/27	6	44.72	1	44.20	44.40	5	14,978	0.03%
2020/10/23	3	45.85	17	45.82	45.60	-14	15,461	-0.09%
2020/10/22	0	0.00	5	45.13	45.20	-5	15,881	-0.03%
2020/10/21	49	45.47	48	45.83	45.25	1	16,590	0.01%
2020/10/20	10	45.45	25	45.63	45.00	-15	16,924	-0.09%
2020/10/19	2	44.88	6	44.42	45.00	-4	17,990	-0.02%
2020/10/16	5	43.76	2	43.98	43.20	3	18,492	0.02%
2020/10/15	2	44.73	4	45.25	44.60	-2	18,748	-0.01%
2020/10/14	1	45.00	2	45.15	45.20	-1	19,042	-0.01%
2020/10/13	2	44.70	3	43.77	44.10	-1	19,334	-0.01%
2020/10/12	37	44.20	41	45.00	44.20	-4	19,647	-0.02%
2020/10/08	2	44.65	7	44.61	44.40	-5	20,085	-0.02%
2020/10/06	3	43.22	0	0.00	43.05	3	21,645	0.01%
2020/10/05	1	42.20	0	0.00	42.15	1	22,185	0.00%
2020/09/29	5	41.86	3	41.95	41.90	2	23,236	0.01%
2020/09/28	4	42.29	5	41.51	42.15	-1	24,542	0.00%
2020/09/25	13	41.00	16	41.92	41.10	-3	25,757	-0.01%
2020/09/24	6	42.43	23.8	41.89	41.50	-17.8	26,543	-0.07%
2020/09/23	25	43.63	40	44.14	43.60	-15	27,294	-0.05%
2020/09/22	12	44.12	16	43.86	44.05	-4	28,013	-0.01%
2020/09/21	21	45.05	21	46.25	45.05	0	28,112	0.00%
2020/09/18	52	45.67	68	45.52	45.60	-16	28,313	-0.06%
2020/09/17	48	45.24	57	44.88	44.85	-9	28,397	-0.03%
2020/09/16	91	47.34	61	47.56	44.80	30	28,682	0.10%
2020/09/15	65	45.52	32	45.41	45.60	33	27,687	0.12%
2020/09/14	37	44.80	17	44.94	45.35	20	27,735	0.07%
2020/09/11	24	43.58	39	44.64	43.55	-15	27,740	-0.05%
2020/09/10	53	44.99	70	44.68	45.20	-17	27,334	-0.06%
2020/09/09	1	42.25	5	42.67	43.10	-4	26,727	-0.01%
2020/09/08	12	43.31	39	43.55	42.00	-27	26,769	-0.10%
2020/09/07	12	41.87	13	41.98	41.10	-1	26,467	0.00%
2020/09/04	5	40.55	14	41.28	40.70	-9	26,733	-0.03%
2020/09/03	1	40.45	2	41.05	40.00	-1	26,980	0.00%
2020/09/02	25	41.10	0	0.00	40.70	25	27,512	0.09%
2020/09/01	4	40.56	5	41.01	41.45	-1	27,554	0.00%
2020/08/31	3	40.82	2	40.65	40.90	1	28,092	0.00%
2020/08/28	11	42.04	12	41.38	41.95	-1	28,500	0.00%
2020/08/27	72	43.68	43	42.75	43.00	29	28,745	0.10%
2020/08/26	3	40.65	1	40.45	40.55	2	28,009	0.01%
2020/08/25	40	40.41	35	41.00	40.55	5	27,928	0.02%
2020/08/24	33	40.87	30	39.60	40.95	3	27,802	0.01%
2020/08/21	7	37.66	21	38.13	38.60	-14	27,556	-0.05%
2020/08/20	28	37.36	29	36.79	36.00	-1	27,360	0.00%
2020/08/19	5	39.74	0	0.00	39.80	5	27,072	0.02%
2020/08/18	5	41.13	0	0.00	40.65	5	26,969	0.02%
2020/08/17	2	40.60	87	41.16	41.60	-85	26,855	-0.32%
2020/08/14	26	39.87	3	39.98	40.00	23	26,705	0.09%
2020/08/13	5	41.22	9	42.00	40.80	-4	26,553	-0.02%
2020/08/12	16	41.42	3	41.82	41.70	13	26,458	0.05%
2020/08/11	21	42.48	13	42.29	42.35	8	26,375	0.03%
2020/08/10	11	44.07	10	44.85	43.80	1	26,238	0.00%
2020/08/07	13	44.13	3	44.40	44.10	10	26,110	0.04%
2020/08/06	18	43.26	17	45.26	43.30	1	25,941	0.00%
2020/08/05	1	45.10	4	45.05	44.90	-3	25,721	-0.01%
2020/08/04	30	45.44	26.9	45.96	45.50	3.1	25,608	0.01%
2020/08/03	74	45.84	81	44.38	45.00	-7	25,360	-0.03%
2020/07/31	5	42.35	2	42.85	43.50	3	24,925	0.01%
2020/07/30	1	43.05	6	43.13	42.85	-5	24,777	-0.02%
2020/07/29	7	41.83	4	42.20	42.05	3	24,471	0.01%
2020/07/28	11	41.92	15	42.49	42.45	-4	24,103	-0.02%
2020/07/27	15	42.51	7	45.08	41.30	8	23,559	0.03%
2020/07/24	20	46.08	20.4	45.94	45.25	-0.4	22,739	0.00%
2020/07/23	56	46.91	52	47.77	46.40	4	22,027	0.02%
2020/07/22	55	49.05	18	49.04	48.90	37	20,659	0.18%
2020/07/21	11	47.60	10	47.40	46.50	1	20,015	0.00%
2020/07/20	8	46.26	10	46.33	46.00	-2	19,641	-0.01%
2020/07/17	31	48.13	24	49.64	47.95	7	19,257	0.04%
2020/07/16	20	49.25	9	48.65	49.90	11	18,808	0.06%
2020/07/15	15	49.33	11	49.34	48.00	4	18,398	0.02%
2020/07/14	57	50.38	57	50.86	49.55	0	17,841	0.00%
2020/07/13	32	50.29	13	51.13	51.70	19	16,851	0.11%
2020/07/10	12	47.10	13	47.15	47.00	-1	15,959	-0.01%
2020/07/09	14	48.88	10	49.58	48.00	4	15,411	0.03%
2020/07/08	2	50.30	5	50.70	50.40	-3	14,907	-0.02%
2020/07/07	22	51.56	11	50.10	49.55	11	14,327	0.08%
2020/07/06	27	50.23	13.5	50.71	51.20	13.5	12,979	0.10%
2020/07/03	31	44.74	48	44.41	46.60	-17	11,693	-0.15%
2020/07/02	27	41.84	28	42.19	42.40	-1	10,655	-0.01%
2020/07/01	24	39.90	23	40.18	39.90	1	9,688	0.01%
2020/06/30	13	37.70	10	38.00	37.50	3	8,861	0.03%
2020/06/29	15	37.14	16	37.06	36.45	-1	8,584	-0.01%
2020/06/24	18	40.71	14	41.19	39.10	4	8,190	0.05%
2020/06/23	25	40.73	25	40.98	40.00	0	7,657	0.00%
2020/06/22	5	41.14	3	41.67	41.35	2	7,114	0.03%
2020/06/19	1	42.70	3	41.03	40.30	-2	6,872	-0.03%
2020/06/18	22	39.23	20	39.14	40.45	2	6,544	0.03%
2020/06/17	0	0.00	8	36.28	37.00	-8	6,123	-0.13%
2020/06/16	3	37.00	0	0.00	36.35	3	5,960	0.05%
2020/06/15	1	37.00	7	36.15	35.80	-6	5,797	-0.10%
2020/06/12	15	35.46	13	36.28	36.50	2	5,526	0.04%
2020/06/11	25	33.89	39	33.73	33.45	-14	5,069	-0.28%
2020/06/10	19	36.57	21	36.09	36.15	-2	4,599	-0.04%
2020/06/09	27	36.61	39.4	36.68	37.00	-12.4	4,236	-0.29%
2020/06/08	0	0.00	1	33.65	33.65	-1	3,662	-0.03%
2020/06/05	25	29.75	24	30.35	30.60	1	3,512	0.03%
2020/06/04	4	27.34	7	27.76	27.85	-3	2,890	-0.10%
2020/06/03	31	25.14	22	24.94	25.35	9	2,383	0.38%
2020/06/02	1	24.00	31	24.00	24.00	-30	1,930	-1.55%
2020/06/01	0	0.00	50	21.85	21.85	-50	1,854	-2.70%
2020/05/29	10	20.10	0	0.00	19.90	10	1,838	0.54%
2020/05/25	30	19.70	5	19.75	19.80	25	1,852	1.35%
2020/05/22	30	19.75	0	0.00	19.75	30	1,864	1.61%
2020/05/20	20	19.85	0	0.00	19.75	20	1,912	1.05%
2020/05/18	15	19.93	0	0.00	20.05	15	1,920	0.78%
2020/04/24	0	0.00	1	19.05	18.90	-1	1,947	-0.05%
2020/04/22	1	18.00	3	17.75	18.55	-2	1,949	-0.10%
2020/04/20	3	19.03	0	0.00	19.00	3	1,929	0.16%
2020/04/16	0	0.00	3	19.05	19.15	-3	1,890	-0.16%
2020/04/10	3	18.10	0	0.00	17.95	3	2,033	0.15%
2020/04/09	3	17.20	0	0.00	17.25	3	2,005	0.15%
2020/04/01	0	0.00	10	15.90	16.05	-10	1,971	-0.51%
2020/03/24	11	15.14	1	15.10	15.10	10	1,934	0.52%
2020/03/23	1	14.35	0	0.00	14.45	1	1,912	0.05%
2020/03/20	0	0.00	1	14.50	15.05	-1	1,901	-0.05%
2020/03/19	0	0.00	150	14.00	14.00	-150	1,871	-8.02%	大賣/鉅額交易
2020/03/17	0	0.00	190	16.31	16.20	-190	1,772	-10.72%	大賣/鉅額交易
2020/03/06	5	22.30	10	22.40	22.50	-5	1,520	-0.33%
2020/03/04	5	21.85	0	0.00	21.65	5	1,472	0.34%
2020/03/02	5	21.40	1	21.50	21.40	4	1,455	0.27%
2020/02/26	0	0.00	10	22.30	22.20	-10	1,402	-0.71%
2020/02/25	0	0.00	10	22.20	22.20	-10	1,387	-0.72%
2020/02/24	1	22.55	0	0.00	22.40	1	1,389	0.07%
2020/02/21	5	22.20	0	0.00	22.30	5	1,345	0.37%
2020/02/20	10	22.30	0	0.00	22.20	10	1,333	0.75%
2020/02/19	5	22.35	0	0.00	22.25	5	1,323	0.38%
2020/02/18	0	0.00	1	22.15	22.20	-1	1,315	-0.08%
2020/02/17	0	0.00	16	22.45	22.25	-16	1,301	-1.23%
2020/02/04	13	21.16	0	0.00	21.25	13	1,271	1.02%
2020/02/03	5	20.50	0	0.00	20.50	5	1,253	0.40%
2020/01/20	0	0.00	11	22.25	22.25	-11	1,170	-0.94%
2020/01/15	1	22.35	0	0.00	22.35	1	1,189	0.08%
2020/01/14	0	0.00	2	22.10	22.20	-2	1,204	-0.17%
2020/01/13	0	0.00	1	22.10	22.20	-1	1,192	-0.08%
2020/01/10	0	0.00	11	22.20	22.20	-11	1,192	-0.92%
2020/01/09	0.1	22.10	13	22.33	22.20	-12.9	1,189	-1.08%
2020/01/08	1	23.10	0	0.00	22.60	1	1,169	0.09%
2020/01/07	3	23.10	3	22.65	22.60	0	1,091	0.00%
2020/01/06	10	22.92	0	0.00	22.95	10	1,037	0.96%
2020/01/03	6	22.68	1	22.55	22.60	5	948	0.53%
2020/01/02	0	0.00	5	22.60	22.45	-5	917	-0.54%
2019/12/26	0	0.00	3	22.35	22.30	-3	966	-0.31%
2019/12/13	0	21.90	0	0.00	22.00	0	1,379	0.00%
2019/12/10	6	22.05	0	0.00	22.20	6	1,425	0.42%
2019/11/27	0	0.00	1	21.40	21.50	-1	1,572	-0.06%
2019/11/21	1	21.10	0	0.00	21.10	1	1,664	0.06%
2019/11/18	1	21.50	0	0.00	21.50	1	1,659	0.06%
2019/11/15	3	21.30	0	0.00	21.35	3	1,670	0.18%
2019/11/07	16	22.45	11	22.45	22.45	5	1,835	0.27%
2019/10/31	4	23.00	0	0.00	22.95	4	2,160	0.19%
2019/10/29	10	22.73	5	22.60	22.60	5	2,358	0.21%
2019/10/24	40	22.78	0	0.00	22.55	40	2,419	1.65%
2019/10/17	0	0.00	50	22.91	22.95	-50	2,655	-1.88%
2019/10/09	0	0.00	1	23.20	23.25	-1	2,756	-0.04%
2019/10/08	0	0.00	1	23.05	23.15	-1	2,753	-0.04%
2019/10/04	0	0.00	15	23.36	23.35	-15	2,787	-0.54%
2019/10/03	19	23.73	8	23.55	23.30	11	2,788	0.39%
2019/10/01	0	0.00	7	23.50	23.25	-7	2,723	-0.26%
2019/09/25	2	23.80	2	23.80	23.80	0	2,708	0.00%
2019/09/24	50	24.00	12	23.98	23.55	38	2,727	1.39%
2019/09/23	4	23.80	1	23.50	23.80	3	2,627	0.11%
2019/09/12	0	0.00	60	22.55	22.55	-60	2,621	-2.29%
2019/09/09	2	22.45	0	0.00	22.40	2	2,713	0.07%
2019/09/06	0	0.00	1	22.15	22.10	-1	2,706	-0.04%
2019/09/04	17	22.42	0	0.00	22.35	17	2,891	0.59%
2019/09/03	50	22.30	0	0.00	22.25	50	2,909	1.72%
2019/08/27	0	0.00	4	21.85	21.85	-4	3,275	-0.12%
2019/08/14	5	22.85	0	0.00	22.85	5	3,547	0.14%
2019/08/13	3	22.90	0	0.00	22.70	3	3,515	0.09%
2019/08/07	0	0.00	1	22.00	22.05	-1	3,416	-0.03%
2019/08/05	4	22.25	0	0.00	21.90	4	3,368	0.12%
2019/08/02	1	23.50	20	23.39	22.55	-19	3,345	-0.57%
2019/08/01	2	23.35	0	0.00	23.05	2	3,261	0.06%
2019/07/31	9	23.20	4	23.55	23.55	5	3,224	0.16%
2019/07/26	0	0.00	1	22.55	22.40	-1	3,333	-0.03%
2019/07/25	1	22.40	0	0.00	22.60	1	3,329	0.03%
2019/07/22	3	22.42	28	22.50	22.80	-25	3,254	-0.77%
2019/07/19	2	22.05	23	22.02	22.00	-21	3,101	-0.68%
2019/07/18	2	22.10	4	22.03	21.90	-2	3,066	-0.07%
2019/07/17	2	21.50	2	21.53	21.60	0	2,964	0.00%
2019/07/16	3	21.65	0	0.00	21.55	3	2,970	0.10%
2019/07/15	3	21.35	0	0.00	21.35	3	2,944	0.10%
2019/07/11	10	21.35	7	21.36	21.25	3	2,997	0.10%
2019/07/10	3	20.85	0	0.00	20.80	3	2,961	0.10%
2019/07/08	1	20.75	0	0.00	20.85	1	2,949	0.03%
2019/07/03	8	21.16	3	21.35	21.20	5	2,955	0.17%
2019/06/27	1	21.30	0	0.00	21.30	1	2,835	0.04%
2019/06/26	1	21.35	1	21.30	21.30	0	2,819	0.00%
2019/06/25	1	21.55	0	0.00	21.45	1	2,804	0.04%
2019/06/21	0	0.00	2	20.95	20.85	-2	2,681	-0.07%
2019/06/18	1	21.05	0	0.00	21.10	1	2,612	0.04%
2019/06/17	10	22.00	10	21.80	21.75	0	2,570	0.00%
2019/06/13	4	21.90	1	22.00	21.80	3	2,606	0.12%
2019/06/11	0	0.00	1	21.05	21.00	-1	2,422	-0.04%
2019/06/10	20	21.67	2	21.65	21.60	18	2,379	0.76%
2019/06/06	11	21.40	0	0.00	21.35	11	2,336	0.47%
2019/06/05	2	21.30	7	21.46	21.20	-5	2,293	-0.22%
2019/06/04	9	21.33	3	21.48	21.45	6	2,234	0.27%
2019/06/03	21	20.64	19	20.92	21.20	2	2,113	0.09%
2019/05/30	2	20.60	1	20.30	20.25	1	1,985	0.05%
2019/05/27	2	20.40	0	0.00	19.85	2	1,886	0.11%
2019/05/24	0	0.00	1	20.25	19.60	-1	1,855	-0.05%
2019/05/22	3	20.30	3	19.95	19.95	0	1,804	0.00%
2019/05/21	10	19.30	10	19.50	19.55	0	1,728	0.00%
2019/05/13	1	18.80	0	0.00	18.65	1	1,664	0.06%
2019/05/09	2	20.25	5	20.20	20.20	-3	1,561	-0.19%
2019/05/07	2	20.80	1	20.45	20.25	1	1,473	0.07%
2019/05/06	0	0.00	2.6	19.95	19.90	-2.6	1,359	-0.19%
2019/04/29	0	0.00	2.4	18.68	18.70	-2.4	1,136	-0.21%
2019/04/23	2	18.65	0	0.00	18.70	2	1,151	0.17%
2019/04/22	0	0.00	2	18.80	18.75	-2	1,180	-0.17%
2019/04/18	2	19.10	1	19.00	18.80	1	1,170	0.09%
2019/04/11	1	18.70	0	0.00	18.60	1	1,132	0.09%
2019/04/09	1	18.80	0	0.00	18.60	1	1,094	0.09%
2019/03/27	3	18.70	0	0.00	18.70	3	1,037	0.29%
2019/03/22	0	0.00	1	19.00	18.80	-1	1,078	-0.09%
2019/03/20	20	19.20	0	0.00	19.05	20	1,076	1.86%
2019/03/19	52	19.47	0	0.00	19.40	52	1,057	4.92%
2019/03/06	0	0.00	5	18.70	18.65	-5	1,035	-0.48%
2019/02/27	30	18.98	0	0.00	18.80	30	1,000	3.00%
2019/02/25	0.2	18.50	0	0.00	18.55	0.2	956	0.02%
2019/02/20	0	0.00	2	19.60	19.80	-2	892	-0.22%
2019/02/18	0	0.00	3	19.30	19.30	-3	854	-0.35%
2019/02/12	2	19.15	0	0.00	19.10	2	851	0.23%
2019/01/28	0.3	19.05	0	0.00	19.20	0.3	877	0.03%
2019/01/25	0.1	19.15	0	0.00	19.20	0.1	877	0.01%
2019/01/23	0	0.00	10	19.30	19.40	-10	898	-1.11%
2019/01/22	1	19.35	0	0.00	19.30	1	922	0.11%
2019/01/18	2	19.30	0	0.00	19.45	2	1,009	0.20%
2019/01/15	0	0.00	2	19.70	19.55	-2	1,039	-0.19%
2019/01/14	2	19.10	0	0.00	19.25	2	1,004	0.20%
2019/01/03	0	0.00	2	18.00	18.10	-2	1,119	-0.18%
2018/12/21	2	18.75	0	0.00	18.75	2	1,343	0.15%
2018/12/19	0	0.00	4	19.15	18.65	-4	1,390	-0.29%
2018/12/17	2	20.00	0	0.00	19.80	2	1,381	0.14%
2018/12/11	0	0.00	1	19.60	19.55	-1	1,395	-0.07%
2018/12/04	0	0.00	2	19.75	19.70	-2	1,429	-0.14%
2018/11/30	2	19.50	0	0.00	19.50	2	1,520	0.13%
2018/11/29	3	19.67	0	0.00	19.45	3	1,778	0.17%
2018/11/19	1	19.00	28	18.90	18.95	-27	1,885	-1.43%
2018/11/16	0.2	18.65	0	0.00	18.65	0.2	1,884	0.01%
2018/11/15	1	18.90	0	0.00	18.75	1	1,881	0.05%
2018/11/14	0	0.00	30	18.60	18.90	-30	1,885	-1.59%
2018/11/09	0	0.00	1	18.90	18.90	-1	1,896	-0.05%
2018/11/05	0	0.00	3	18.25	18.45	-3	1,922	-0.16%
2018/11/01	0	0.00	1	17.65	17.65	-1	1,907	-0.05%
2018/10/30	1	16.95	0	0.00	16.85	1	1,896	0.05%
2018/10/29	40	16.63	0	0.00	16.60	40	1,882	2.12%
2018/10/26	24	17.20	94	17.32	17.00	-70	1,916	-3.65%
2018/10/22	1	19.45	2	19.48	19.50	-1	1,902	-0.05%
2018/10/16	0	0.00	1	19.90	19.90	-1	1,919	-0.05%
2018/10/15	2	20.00	0	0.00	19.95	2	1,936	0.10%
2018/10/12	50	19.60	0	0.00	20.00	50	1,932	2.59%
2018/10/11	0	0.00	45	19.08	19.05	-45	1,930	-2.33%
2018/10/09	15	20.95	0	0.00	21.00	15	1,852	0.81%
2018/10/05	30	21.08	0	0.00	20.90	30	1,859	1.61%
2018/09/28	0	0.00	1	21.45	21.50	-1	1,743	-0.06%
2018/09/27	1	22.00	0	0.00	21.75	1	1,744	0.06%
2018/09/20	42	20.74	0	0.00	20.60	42	1,743	2.41%
2018/09/19	0	0.00	1	20.80	20.80	-1	1,740	-0.06%
2018/09/17	2	20.80	0	0.00	20.80	2	1,760	0.11%
2018/09/13	0	0.00	3	20.75	20.70	-3	1,794	-0.17%
2018/09/12	0	0.00	2	20.60	20.60	-2	1,801	-0.11%
2018/09/11	0.7	20.70	0	0.00	20.70	0.7	1,848	0.04%
2018/09/10	5	20.50	5	20.70	20.40	0	1,876	0.00%
2018/09/07	0	0.00	3	22.00	21.55	-3	2,132	-0.14%
2018/09/05	8	22.99	5	22.97	22.90	3	2,100	0.14%
2018/09/03	10	21.10	0	0.00	20.85	10	1,851	0.54%
2018/08/20	0	0.00	3	20.25	20.40	-3	2,399	-0.13%
2018/08/17	1	20.55	0	0.00	20.35	1	2,417	0.04%
2018/08/15	20	20.40	3	20.35	20.55	17	2,474	0.69%
2018/08/02	3	22.05	0	0.00	21.40	3	3,372	0.09%
2018/07/23	0	0.00	9	20.15	20.25	-9	3,597	-0.25%
2018/07/19	1	21.05	0	0.00	21.20	1	3,574	0.03%
2018/07/18	2	21.00	0	0.00	21.00	2	3,597	0.06%
2018/07/16	0	0.00	10	21.35	21.55	-10	3,631	-0.28%
2018/07/12	0	0.00	3	21.80	21.80	-3	3,723	-0.08%
2018/07/11	5	21.90	0	0.00	21.80	5	3,750	0.13%
2018/07/09	10	22.00	0	0.00	21.90	10	3,798	0.26%
2018/07/04	12	20.73	10	20.90	21.20	2	3,886	0.05%
2018/07/02	2	22.00	0	0.00	21.70	2	3,884	0.05%
2018/06/25	5	21.95	5	22.70	21.95	0	3,983	0.00%
2018/06/20	0	0.00	1	22.70	22.70	-1	4,077	-0.02%
2018/06/15	25	24.50	19	24.56	23.30	6	4,109	0.15%
2018/06/12	16	23.41	0	0.00	23.25	16	3,865	0.41%
2018/06/08	5	22.80	0	0.00	22.85	5	3,820	0.13%
2018/06/07	1	23.20	2	22.98	22.95	-1	3,887	-0.03%
2018/06/05	1	23.75	13	23.31	23.15	-12	4,097	-0.29%
2018/06/04	3	24.02	13	24.00	23.75	-10	4,243	-0.24%
2018/06/01	0	0.00	5	23.45	23.40	-5	4,513	-0.11%
2018/05/31	5	23.10	0	0.00	23.00	5	4,763	0.10%
2018/05/24	0	0.00	2	22.60	22.60	-2	4,837	-0.04%
2018/05/23	0	0.00	10	23.10	22.60	-10	4,941	-0.20%
2018/05/22	21	23.65	10	23.30	23.00	11	4,946	0.22%
2018/05/21	0	0.00	2	23.25	23.10	-2	4,860	-0.04%
2018/05/18	22	23.95	6	23.66	23.50	16	4,798	0.33%
2018/05/17	20	23.95	7	23.91	24.00	13	4,747	0.27%
2018/05/16	3	22.02	0	0.00	21.85	3	4,391	0.07%
2018/05/15	2	22.85	1	22.65	22.55	1	4,409	0.02%
2018/05/14	1	22.85	1	22.45	22.70	0	4,493	0.00%
2018/05/11	0	0.00	1	22.45	21.75	-1	4,486	-0.02%
2018/05/10	1	22.25	2	22.33	22.25	-1	4,539	-0.02%
2018/05/09	1	22.20	1	22.45	22.20	0	4,574	0.00%
2018/05/08	3	22.00	0	0.00	22.10	3	4,624	0.06%
2018/05/07	1	21.85	0	0.00	22.00	1	4,717	0.02%
2018/05/04	35	22.98	12	22.83	22.40	23	4,749	0.48%
2018/05/03	26	21.66	0	0.00	22.10	26	4,685	0.55%
2018/04/30	2	21.20	0	0.00	21.55	2	4,800	0.04%
2018/04/27	0	0.00	8	20.40	20.20	-8	4,877	-0.16%
2018/04/26	1	20.75	0	0.00	20.00	1	5,019	0.02%
2018/04/24	7	20.64	5	20.88	20.55	2	5,130	0.04%
2018/04/23	9	21.32	0	0.00	21.30	9	5,184	0.17%
2018/04/18	0	0.00	3	21.82	21.30	-3	5,416	-0.06%
2018/04/17	3	22.02	14	22.07	21.90	-11	5,545	-0.20%
2018/04/16	5	22.18	0	0.00	22.00	5	5,745	0.09%
2018/04/13	3	22.85	0	0.00	22.65	3	5,892	0.05%
2018/04/12	2	23.50	4	23.50	23.30	-2	6,392	-0.03%
2018/04/11	1	23.05	2	23.00	22.90	-1	6,442	-0.02%
2018/04/10	0	0.00	7	22.46	22.40	-7	6,593	-0.11%
2018/04/03	2	21.65	1	21.75	22.00	1	7,239	0.01%
2018/03/31	5	22.20	0	0.00	22.15	5	7,969	0.06%
2018/03/30	1	22.20	1	22.05	22.00	0	8,196	0.00%
2018/03/29	10	21.70	5	21.71	21.65	5	8,384	0.06%
2018/03/27	2	22.95	1	22.95	22.85	1	8,554	0.01%
2018/03/26	5	22.76	0	0.00	22.70	5	8,541	0.06%
2018/03/23	7	22.63	0	0.00	22.30	7	8,559	0.08%
2018/03/22	1	23.70	4	23.76	23.35	-3	8,495	-0.04%
2018/03/21	3	24.40	6	24.33	24.20	-3	8,472	-0.04%
2018/03/20	3	23.82	2	23.95	23.65	1	8,406	0.01%
2018/03/19	2	23.75	12	23.77	23.80	-10	8,398	-0.12%
2018/03/16	1	24.65	1	25.00	24.15	0	8,373	0.00%
2018/03/15	11	24.51	3	24.85	24.50	8	8,416	0.10%
2018/03/14	0	0.00	1	24.70	24.60	-1	8,465	-0.01%
2018/03/13	12	25.12	0	0.00	24.40	12	8,433	0.14%
2018/03/12	5	25.10	1	25.70	25.10	4	8,343	0.05%
2018/03/09	2	25.15	5	25.38	25.25	-3	8,241	-0.04%
2018/03/08	6	25.13	24	24.99	25.55	-18	8,076	-0.22%
2018/03/07	15	25.18	21	25.72	24.10	-6	7,887	-0.08%
2018/03/06	12	24.74	30	24.90	25.00	-18	7,555	-0.24%
2018/03/05	0	0.00	6	23.31	23.30	-6	7,214	-0.08%
2018/03/02	30.5	21.90	2	22.00	22.00	28.5	7,038	0.41%
2018/03/01	4	21.76	7	22.11	21.55	-3	7,066	-0.04%
2018/02/27	2	22.10	4	21.75	21.65	-2	7,081	-0.03%
2018/02/23	9	22.88	1	23.00	22.60	8	7,427	0.11%
2018/02/21	0.5	21.80	0	0.00	21.90	0.5	7,570	0.01%
2018/02/09	1	20.35	0	0.00	20.20	1	7,500	0.01%
2018/02/08	0	0.00	4	21.49	21.35	-4	7,409	-0.05%
2018/02/06	7	21.61	6	22.02	21.10	1	7,317	0.01%
2018/02/05	3	22.75	2	22.75	23.00	1	7,230	0.01%
2018/02/02	2	22.95	2	23.10	23.05	0	7,178	0.00%
2018/02/01	1	22.05	1	22.50	22.00	0	7,106	0.00%
2018/01/31	3	22.13	1	22.35	22.45	2	7,059	0.03%
2018/01/30	3	22.15	0	0.00	21.90	3	6,979	0.04%
2018/01/29	7	23.06	0	0.00	23.35	7	6,871	0.10%
2018/01/26	32	23.94	3	23.47	23.50	29	6,808	0.43%
2018/01/25	11	24.63	32	24.43	24.20	-21	6,743	-0.31%
2018/01/24	23	24.03	25	24.40	24.00	-2	6,615	-0.03%
2018/01/23	8	24.45	11	24.67	24.00	-3	6,549	-0.05%
2018/01/22	14	24.15	14	24.83	24.65	0	6,448	0.00%
2018/01/19	4	23.35	4	23.25	23.25	0	6,291	0.00%
2018/01/18	6	23.44	0	0.00	23.20	6	6,251	0.10%
2018/01/17	6	23.73	1	23.70	23.60	5	6,174	0.08%
2018/01/16	31	24.67	5	25.05	24.10	26	6,093	0.43%
2018/01/15	6	23.92	0	0.00	24.10	6	5,959	0.10%
2018/01/12	11	24.70	11	24.64	24.30	0	5,873	0.00%
2018/01/11	55	24.37	3	24.47	24.40	52	5,785	0.90%
2018/01/10	14	25.27	10	25.51	25.40	4	5,614	0.07%
2018/01/09	6	24.23	7	24.31	25.00	-1	5,404	-0.02%
2018/01/08	14	25.22	10	25.98	24.15	4	5,228	0.08%
2018/01/05	1	23.90	3	24.10	24.00	-2	4,691	-0.04%
2018/01/04	16	24.26	11	24.07	24.30	5	4,591	0.11%
2018/01/03	3	23.72	14	23.79	24.00	-11	4,367	-0.25%
2018/01/02	5.1	22.39	3	23.05	23.15	2.1	4,105	0.05%