光洋科 (1785)-中國信託-文心券商分點個股進出

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(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－中國信託-文心券商分點個股進出

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

中國信託-文心券商分點個股進出
中國信託-文心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	9.5	61.06	2	61.40	60.70	7.5	16,878	0.04%
2024/11/21	1	60.50	2	60.50	60.50	-1	17,085	-0.01%
2024/11/20	4.1	60.20	8	60.35	60.20	-3.9	17,380	-0.02%
2024/11/19	23	59.51	31.1	58.86	60.00	-8.1	17,701	-0.05%
2024/11/18	21.1	58.57	1	58.30	57.30	20.1	18,358	0.11%
2024/11/15	10.3	60.49	10.2	60.52	61.30	0.1	18,429	0.00%
2024/11/14	9.5	61.38	3	61.60	60.90	6.5	18,855	0.03%
2024/11/13	18	62.94	4.5	63.72	62.50	13.5	19,155	0.07%
2024/11/12	4	63.48	2	64.30	63.90	2	19,271	0.01%
2024/11/11	13.3	65.43	15	65.75	65.60	-1.7	19,266	-0.01%
2024/11/08	6	65.77	14	66.05	66.00	-8	19,368	-0.04%
2024/11/07	16.3	65.83	30	66.69	65.70	-13.7	19,491	-0.07%
2024/11/06	64	65.74	85.4	66.09	66.10	-21.4	19,474	-0.11%
2024/11/05	12	65.00	16.3	65.19	64.60	-4.3	19,685	-0.02%
2024/11/04	4	63.63	18	63.62	64.20	-14	19,935	-0.07%
2024/11/01	23	60.60	3.2	61.66	62.40	19.8	20,156	0.10%
2024/10/30	3	63.07	5.3	63.28	63.10	-2.3	20,146	-0.01%
2024/10/29	17	62.96	3	62.63	62.50	14	20,269	0.07%
2024/10/28	14	63.91	12	63.92	63.90	2	20,332	0.01%
2024/10/25	13	64.63	12	64.87	65.00	1	20,384	0.00%
2024/10/24	36	65.91	37	66.34	64.90	-1	20,579	0.00%
2024/10/23	25	66.47	41	67.14	66.20	-16	20,629	-0.08%
2024/10/22	21	65.96	13.1	65.68	66.60	7.9	20,640	0.04%
2024/10/21	15.8	64.61	15	64.75	65.60	0.8	20,880	0.00%
2024/10/18	89.2	66.15	64	64.65	64.20	25.2	21,531	0.12%
2024/10/17	17	65.01	49	65.37	66.10	-32	21,743	-0.15%
2024/10/16	9	62.67	6	63.25	63.10	3	21,772	0.01%
2024/10/15	25.5	63.95	6	63.82	63.70	19.5	22,077	0.09%
2024/10/14	6	62.98	2	62.75	62.80	4	22,303	0.02%
2024/10/11	27.1	64.11	20	65.64	63.40	7.1	22,738	0.03%
2024/10/09	20.5	63.87	14	64.33	63.00	6.5	23,195	0.03%
2024/10/08	36	64.20	21	64.24	64.50	15	24,097	0.06%
2024/10/07	10	64.49	11	64.57	65.30	-1	25,135	0.00%
2024/10/04	18	64.56	2	64.90	63.20	16	26,984	0.06%
2024/10/01	34	65.38	19	65.58	66.10	15	28,410	0.05%
2024/09/30	2	65.75	11.3	65.45	65.20	-9.3	30,118	-0.03%
2024/09/27	29.5	67.18	12	68.16	66.40	17.5	30,939	0.06%
2024/09/26	89.2	70.01	59.4	69.08	67.30	29.8	31,229	0.10%
2024/09/25	15	67.51	14	67.82	68.20	1	31,016	0.00%
2024/09/24	32	66.93	29	67.40	67.10	3	31,265	0.01%
2024/09/23	56.3	69.60	33	68.97	68.00	23.3	31,722	0.07%
2024/09/20	55.2	70.71	66.7	70.41	69.30	-11.5	32,083	-0.04%
2024/09/19	50.4	69.28	41.4	69.32	70.10	9	32,738	0.03%
2024/09/18	121.1	68.71	150.5	68.26	67.20	-29.5	33,381	-0.09%	大買/大賣/
2024/09/16	80.2	67.29	91.2	67.34	67.50	-11	33,291	-0.03%
2024/09/13	36	63.17	82	63.77	64.20	-46	32,958	-0.14%
2024/09/12	10	60.51	1	60.30	60.30	9	33,337	0.03%
2024/09/11	2.1	58.50	10	58.57	59.20	-7.9	33,704	-0.02%
2024/09/10	23	59.68	1	60.50	58.20	22	34,236	0.06%
2024/09/09	15	59.36	10	59.47	59.70	5	34,498	0.01%
2024/09/06	16.6	61.07	10	60.89	61.00	6.6	35,303	0.02%
2024/09/05	22	62.42	12	61.08	61.00	10	35,237	0.03%
2024/09/04	38	61.99	44	61.72	61.20	-6	35,124	-0.02%
2024/09/03	68	67.01	48	67.29	66.10	20	34,854	0.06%
2024/09/02	74.1	68.29	116.5	68.36	68.30	-42.4	34,520	-0.12%	大賣/
2024/08/30	82	66.22	100.2	65.91	66.20	-18.2	33,567	-0.05%
2024/08/29	4	62.38	2	62.35	62.90	2	32,735	0.01%
2024/08/28	7.1	62.59	0	0.00	62.90	7.1	32,771	0.02%
2024/08/27	27	63.13	0	0.00	63.10	27	32,892	0.08%
2024/08/26	58	63.96	120	64.33	63.10	-62	33,215	-0.19%	大賣/
2024/08/23	27	61.68	34.2	62.08	63.30	-7.2	33,316	-0.02%
2024/08/22	78	63.96	16	64.96	62.70	62	33,218	0.19%
2024/08/21	31.3	64.72	25	65.32	65.00	6.3	32,994	0.02%
2024/08/20	43	65.23	43	64.73	65.20	0	32,695	0.00%
2024/08/19	55.1	63.34	76.5	63.64	62.90	-21.4	32,098	-0.07%
2024/08/16	112	63.00	42.1	63.32	62.90	69.9	32,031	0.22%	大買/
2024/08/15	7	61.93	18	61.68	62.90	-11	31,861	-0.03%
2024/08/14	16.3	59.43	13	59.82	59.80	3.3	31,642	0.01%
2024/08/13	19	58.47	3	58.93	58.90	16	31,516	0.05%
2024/08/12	11.2	57.83	21.6	58.21	58.70	-10.4	31,507	-0.03%
2024/08/09	9.1	58.63	1.6	58.33	58.20	7.5	31,370	0.02%
2024/08/08	24	57.95	47.1	58.26	57.70	-23.1	31,136	-0.07%
2024/08/07	20.1	59.25	14.5	59.86	59.60	5.6	31,012	0.02%
2024/08/06	24.7	55.89	8.3	56.71	57.30	16.4	30,666	0.05%
2024/08/05	36	56.32	62.2	55.56	55.60	-26.2	30,313	-0.09%
2024/08/02	14.5	61.58	4.8	62.08	61.40	9.8	30,055	0.03%
2024/08/01	28	64.44	3	64.37	63.50	25	29,954	0.08%
2024/07/31	8.2	63.52	2	63.10	63.20	6.2	29,836	0.02%
2024/07/30	36.3	62.52	17	62.08	63.00	19.3	29,745	0.06%
2024/07/29	24.5	61.82	20	61.17	60.90	4.5	29,633	0.02%
2024/07/26	11.3	62.26	8	62.39	63.00	3.3	29,378	0.01%
2024/07/23	19	65.11	9.1	64.95	64.90	9.9	29,187	0.03%
2024/07/22	21.4	64.27	5.2	63.61	63.20	16.3	28,974	0.06%
2024/07/19	70.9	68.22	129.1	68.25	65.00	-58.2	28,585	-0.20%	大賣/
2024/07/18	32.4	71.33	27.1	71.15	71.40	5.3	27,870	0.02%
2024/07/17	30.7	71.75	35.4	71.63	71.50	-4.7	27,380	-0.02%
2024/07/16	22.2	71.87	20	70.90	70.20	2.2	27,095	0.01%
2024/07/15	22.3	71.56	21.6	71.58	71.10	0.7	26,835	0.00%
2024/07/12	22.9	73.11	17.2	73.22	72.20	5.7	26,557	0.02%
2024/07/11	44.8	75.33	28.3	75.42	74.90	16.5	26,162	0.06%
2024/07/10	55.2	74.06	65.6	74.01	74.00	-10.5	25,597	-0.04%
2024/07/09	38.4	73.63	49	73.14	71.90	-10.6	25,082	-0.04%
2024/07/08	114.9	75.34	95.1	74.90	73.40	19.8	24,072	0.08%	大買/
2024/07/05	117.6	71.16	196.5	71.61	75.30	-78.8	22,209	-0.35%	大買/大賣/
2024/07/04	205.2	69.53	164	69.35	68.50	41.2	20,746	0.20%	大買/大賣/
2024/07/03	99.6	66.02	45	67.20	66.80	54.6	19,086	0.29%
2024/07/02	40.1	63.90	10	63.36	63.10	30.1	18,279	0.16%
2024/07/01	19	64.12	5	64.64	64.00	14	17,710	0.08%
2024/06/28	74	65.89	58	65.64	65.30	16	17,412	0.09%
2024/06/27	52.8	66.09	71	66.33	65.30	-18.2	17,079	-0.11%
2024/06/26	94	67.66	53	67.67	67.50	41	16,665	0.25%
2024/06/25	89.2	66.67	81.3	66.42	69.00	7.9	16,317	0.05%
2024/06/24	117.6	67.91	93	67.55	66.50	24.6	14,978	0.16%	大買/
2024/06/21	59	62.15	56	63.57	66.20	3	13,527	0.02%
2024/06/20	26	58.59	51	59.65	60.20	-25	12,674	-0.20%
2024/06/19	77	58.85	114.2	58.31	58.00	-37.2	12,249	-0.30%	大賣/
2024/06/18	8.2	56.71	13	56.74	56.60	-4.8	11,938	-0.04%
2024/06/17	13	56.51	56.2	55.97	55.70	-43.2	12,113	-0.36%
2024/06/14	92	53.14	12	52.68	52.20	80	11,714	0.68%
2024/06/13	41	52.84	168.5	50.57	53.40	-127.5	11,331	-1.13%	大賣/鉅額交易
2024/06/12	1	48.50	0	0.00	48.55	1	10,444	0.01%
2024/06/11	63.5	48.60	4	48.75	48.75	59.5	10,450	0.57%
2024/06/07	0	0.00	5	49.11	49.45	-5	10,442	-0.05%
2024/06/06	8	47.77	0.5	48.00	47.75	7.5	10,370	0.07%
2024/06/05	8	47.65	5	48.28	47.75	3	10,350	0.03%
2024/06/04	7	49.67	2	49.55	48.90	5	10,442	0.05%
2024/06/03	5	49.10	1.7	48.93	48.85	3.3	10,868	0.03%
2024/05/31	68.8	49.71	21	49.80	49.75	47.8	10,827	0.44%
2024/05/30	9	51.09	52	51.71	50.40	-43	10,703	-0.40%
2024/05/29	20	50.23	55	49.24	50.30	-35	10,433	-0.34%
2024/05/28	98	47.93	68	48.30	48.15	30	10,051	0.30%
2024/05/27	3	47.57	14	47.58	47.65	-11	9,949	-0.11%
2024/05/24	10.7	46.56	1	46.35	46.70	9.7	9,928	0.10%
2024/05/23	7	46.99	10	47.14	47.10	-3	9,946	-0.03%
2024/05/22	12.5	47.14	46	47.49	47.80	-33.5	9,843	-0.34%
2024/05/21	16	46.03	64	46.04	46.95	-48	9,706	-0.49%
2024/05/20	83	43.58	83	44.04	44.50	0	9,498	0.00%
2024/05/16	3	45.50	6	45.57	44.90	-3	9,325	-0.03%
2024/05/15	0	0.00	1	44.65	44.60	-1	9,491	-0.01%
2024/05/14	1	44.00	0	0.00	44.00	1	9,650	0.01%
2024/05/13	1	44.00	0	0.00	44.20	1	9,630	0.01%
2024/05/10	1	42.70	0.3	42.85	42.95	0.7	9,582	0.01%
2024/05/09	1	43.20	0	0.00	43.00	1	9,551	0.01%
2024/05/08	4	44.20	0	0.00	44.45	4	9,508	0.04%
2024/05/07	1	42.60	0	0.00	42.80	1	9,450	0.01%
2024/05/06	1	43.30	10.5	42.88	43.15	-9.5	9,433	-0.10%
2024/05/03	12	45.08	0	0.00	43.40	12	9,391	0.13%
2024/05/02	0	0.00	6	44.13	44.70	-6	9,343	-0.06%
2024/04/30	2	44.58	0	0.00	44.50	2	9,349	0.02%
2024/04/26	1	44.75	0	0.00	44.40	1	9,390	0.01%
2024/04/24	1	45.15	2	44.70	45.10	-1	9,332	-0.01%
2024/04/23	2	44.25	1	44.15	44.15	1	9,307	0.01%
2024/04/22	43	45.48	4	45.06	44.20	39	9,274	0.42%
2024/04/19	54	46.34	54	46.15	46.25	0	9,165	0.00%
2024/04/18	21	48.05	2	48.18	47.80	19	8,999	0.21%
2024/04/17	1	47.70	25	48.62	48.95	-24	8,892	-0.27%
2024/04/16	42	48.13	43.1	47.68	47.30	-1.1	8,740	-0.01%
2024/04/15	54.9	50.01	49	50.87	48.75	5.9	8,511	0.07%
2024/04/12	10	48.70	22	49.24	48.75	-12	8,019	-0.15%
2024/04/11	13	48.19	18	48.09	48.10	-5	7,909	-0.06%
2024/04/10	3	49.27	27	49.39	49.05	-24	7,808	-0.31%
2024/04/09	2	49.60	3	49.38	49.60	-1	7,656	-0.01%
2024/04/08	7	48.75	6	48.84	48.70	1	7,433	0.01%
2024/04/03	13	47.90	0.1	47.45	47.90	12.9	7,262	0.18%
2024/04/02	21	48.42	22	48.59	47.85	-1	7,177	-0.01%
2024/04/01	66	48.79	46	49.34	48.55	20	7,064	0.28%
2024/03/29	18	48.68	16	49.40	49.55	2	6,895	0.03%
2024/03/28	70	51.05	92	51.41	49.55	-22	6,529	-0.34%
2024/03/27	14	49.13	20	49.41	50.10	-6	5,985	-0.10%
2024/03/26	27	48.96	10	47.45	47.40	17	5,732	0.30%
2024/03/25	31	48.24	20	48.58	48.60	11	5,586	0.20%
2024/03/22	27	49.11	8	49.59	49.00	19	5,434	0.35%
2024/03/21	47	51.10	24	51.47	50.00	23	5,201	0.44%
2024/03/20	15	49.08	52	49.12	49.55	-37	4,624	-0.80%
2024/03/19	14	46.51	14	47.05	46.25	0	3,990	0.00%
2024/03/18	10	44.80	3	44.80	44.95	7	3,809	0.18%
2024/03/15	1	43.95	0	0.00	43.50	1	3,753	0.03%
2024/03/14	4	43.15	12	43.55	44.25	-8	3,720	-0.22%
2024/03/13	6	44.48	14	43.93	43.70	-8	3,689	-0.22%
2024/03/11	2	43.28	0	0.00	42.90	2	3,608	0.06%
2024/03/08	17	44.39	2	44.45	44.00	15	3,594	0.42%
2024/03/07	59	47.02	15	48.63	46.20	44	3,465	1.27%
2024/03/06	1	45.20	4	45.33	45.90	-3	2,950	-0.10%
2024/03/05	6	44.82	1	44.55	44.85	5	2,880	0.17%
2024/03/04	1	45.00	1	45.40	45.30	0	2,797	0.00%
2024/03/01	21	44.11	0	0.00	43.90	21	2,656	0.79%
2024/02/29	1	43.60	5	43.85	44.25	-4	2,641	-0.15%
2024/02/27	0	0.00	1	44.20	43.40	-1	2,606	-0.04%
2024/02/26	3	44.38	0	0.00	44.50	3	2,614	0.11%
2024/02/23	0	0.00	1	43.00	42.65	-1	2,586	-0.04%
2024/02/22	0	0.00	18	43.58	43.35	-18	2,538	-0.71%
2024/02/21	21	44.08	20	44.33	44.50	1	2,499	0.04%
2024/02/20	12	43.52	5.3	43.26	43.50	6.7	2,392	0.28%
2024/02/19	13	43.80	12	43.50	43.35	1	2,339	0.04%
2024/02/16	41	43.12	59	44.17	44.15	-18	2,236	-0.80%
2024/02/15	15	41.64	4	41.45	42.15	11	1,977	0.56%
2024/02/05	0	0.00	1	39.00	39.00	-1	1,781	-0.06%
2024/01/31	0	0.00	10	39.50	39.45	-10	1,862	-0.54%
2024/01/29	3	40.53	0	0.00	40.05	3	2,053	0.15%
2024/01/26	3	39.87	0.3	39.80	40.20	2.7	2,018	0.13%
2024/01/25	2	39.80	0	0.00	39.75	2	2,014	0.10%
2024/01/24	1	40.30	10	40.40	40.05	-9	2,009	-0.45%
2024/01/23	1	39.70	7	39.58	39.85	-6	2,068	-0.29%
2024/01/22	0.1	38.80	0	0.00	38.75	0.1	2,115	0.00%
2024/01/19	0	0.00	2	38.05	38.05	-2	2,129	-0.09%
2024/01/18	1	37.10	0	0.00	37.10	1	2,191	0.05%
2024/01/12	4	37.98	0	0.00	37.95	4	2,836	0.14%
2024/01/09	0	0.00	6	37.75	37.85	-6	2,904	-0.21%
2024/01/05	0	0.00	1	38.35	38.30	-1	2,978	-0.03%
2024/01/04	2	38.45	0	0.00	38.20	2	3,011	0.07%
2024/01/03	4	38.41	0	0.00	38.65	4	3,031	0.13%
2024/01/02	0	0.00	1	38.85	38.80	-1	3,019	-0.03%
2023/12/20	0	0.00	1	39.30	39.30	-1	2,984	-0.03%
2023/12/15	2	40.18	0	0.00	40.10	2	2,964	0.07%
2023/12/14	0	0.00	1	40.10	39.95	-1	2,955	-0.03%
2023/12/12	1	39.45	0	0.00	39.45	1	2,955	0.03%
2023/12/07	1	39.60	0	0.00	39.10	1	2,936	0.03%
2023/11/27	10	40.00	0	0.00	39.90	10	2,788	0.36%
2023/11/23	3	41.92	1	41.05	40.85	2	2,742	0.07%
2023/11/22	0	0.00	1	40.70	41.15	-1	2,657	-0.04%
2023/11/20	1	40.40	0	0.00	40.55	1	2,567	0.04%
2023/11/17	0	0.00	1	40.10	40.05	-1	2,520	-0.04%
2023/11/16	0	0.00	1	39.60	39.60	-1	2,493	-0.04%
2023/11/14	0	0.00	1	38.95	39.25	-1	2,516	-0.04%
2023/11/13	1	38.30	0	0.00	38.40	1	2,500	0.04%
2023/11/10	1	38.10	1	38.75	38.10	0	2,487	0.00%
2023/11/09	1	38.95	6	39.06	39.05	-5	2,462	-0.20%
2023/11/08	0	0.00	1	39.35	39.35	-1	2,489	-0.04%
2023/11/07	0	0.00	1	40.10	40.05	-1	2,471	-0.04%
2023/11/06	1	40.80	3	40.75	40.80	-2	2,458	-0.08%
2023/11/02	1	39.30	1	39.10	39.10	0	2,323	0.00%
2023/11/01	18	38.81	9	38.88	39.25	9	2,389	0.38%
2023/10/31	7	40.26	7.1	39.94	39.10	-0.1	2,725	0.00%
2023/10/30	20.1	40.42	15	40.30	40.80	5.1	3,481	0.15%
2023/10/27	1	39.90	3	39.72	39.40	-2	3,366	-0.06%
2023/10/26	1	39.60	2	40.00	40.00	-1	3,376	-0.03%
2023/10/25	9	40.40	8	40.51	40.20	1	3,416	0.03%
2023/10/24	12	39.95	14	39.36	39.20	-2	3,341	-0.06%
2023/10/23	13	40.38	14	40.26	39.70	-1	3,298	-0.03%
2023/10/20	14	39.67	13	39.50	39.65	1	3,099	0.03%
2023/10/19	3	38.63	3.5	38.78	38.80	-0.5	2,914	-0.02%
2023/10/18	7	38.70	13	38.38	38.05	-6	2,917	-0.21%
2023/10/17	1	38.65	0	0.00	38.60	1	2,897	0.03%
2023/10/16	6	38.83	3	38.90	38.40	3	2,903	0.10%
2023/10/12	0	0.00	1	37.70	38.05	-1	2,888	-0.03%
2023/10/11	2	37.63	1	37.40	37.40	1	2,880	0.03%
2023/10/05	0	0.00	1	37.05	37.05	-1	2,936	-0.03%
2023/09/28	0	0.00	2	36.20	36.45	-2	3,331	-0.06%
2023/09/19	1	37.85	0	0.00	37.65	1	3,713	0.03%
2023/09/18	1	37.80	2	37.95	37.85	-1	3,821	-0.03%
2023/09/14	0	0.00	0.5	37.80	37.75	-0.5	3,806	-0.01%
2023/09/13	1	37.20	0	0.00	37.60	1	3,804	0.03%
2023/09/07	0	0.00	2	37.30	37.20	-2	4,142	-0.05%
2023/08/24	0	0.00	2	36.20	36.00	-2	4,386	-0.05%
2023/08/17	0	0.00	2	35.75	35.90	-2	4,859	-0.04%
2023/08/16	1	35.20	3	34.80	35.15	-2	4,911	-0.04%
2023/08/15	0	0.00	0.2	35.50	35.50	-0.2	4,916	0.00%
2023/08/14	12.4	35.77	2	35.53	35.00	10.4	4,906	0.21%
2023/08/11	2	37.00	1	36.90	36.40	1	4,859	0.02%
2023/08/10	4	37.31	13	37.37	37.10	-9	4,828	-0.19%
2023/08/09	0	0.00	4	37.39	37.15	-4	4,791	-0.08%
2023/08/08	0	0.00	1	37.65	37.75	-1	4,765	-0.02%
2023/08/07	13	37.41	12	37.34	37.55	1	4,735	0.02%
2023/08/04	14.2	37.47	30	37.34	37.25	-15.8	4,646	-0.34%
2023/08/02	46	41.23	19.1	40.40	41.35	26.9	4,297	0.63%
2023/08/01	2	37.73	0	0.00	37.70	2	3,447	0.06%
2023/07/31	3	37.62	5	37.68	37.60	-2	3,499	-0.06%
2023/07/28	8.3	38.07	5	37.83	37.80	3.3	3,457	0.10%
2023/07/27	6	37.53	2	37.35	38.20	4	3,365	0.12%
2023/07/25	1	36.15	0	0.00	36.15	1	3,276	0.03%
2023/07/24	0.4	35.90	0	0.00	35.60	0.4	3,270	0.01%
2023/07/21	0	0.00	1	36.90	36.60	-1	3,243	-0.03%
2023/07/20	5	37.41	5	37.50	37.50	0	3,245	0.00%
2023/07/19	2	37.05	0	0.00	37.00	2	3,239	0.06%
2023/07/18	2	38.63	0	0.00	38.20	2	3,235	0.06%
2023/07/17	0	0.00	1	39.20	39.10	-1	3,200	-0.03%
2023/07/12	3	38.70	0	0.00	38.50	3	3,227	0.09%
2023/07/11	7	39.72	7	39.41	39.15	0	3,190	0.00%
2023/07/10	11	40.40	9	40.53	40.95	2	3,058	0.07%
2023/07/07	6	39.01	4	39.20	39.20	2	2,909	0.07%
2023/07/06	0	0.00	7	39.29	39.45	-7	2,912	-0.24%
2023/07/05	1	39.00	1	39.45	39.10	0	2,871	0.00%
2023/07/04	0	0.00	1	39.04	38.85	-1	2,846	-0.04%
2023/07/03	1	38.35	0	0.00	38.45	1	2,860	0.03%
2023/06/30	2	38.30	0	0.00	38.35	2	2,848	0.07%
2023/06/29	0	38.45	0	0.00	38.30	0	2,825	0.00%
2023/06/28	0.1	38.45	2.1	38.31	38.45	-2	2,804	-0.07%
2023/06/27	7.1	40.16	4	39.55	38.95	3.1	2,766	0.11%
2023/06/26	5	39.37	3	39.52	39.45	2	2,568	0.08%
2023/06/21	0	0.00	0.5	38.39	38.25	-0.5	2,470	-0.02%
2023/06/19	1	39.00	1	39.30	38.70	0	2,510	0.00%
2023/06/16	1.5	38.97	0	0.00	38.80	1.5	2,542	0.06%
2023/06/14	26	39.34	25	38.55	38.80	1	2,531	0.04%
2023/06/13	4.3	39.50	10	39.40	39.10	-5.7	2,512	-0.23%
2023/06/09	0	0.00	2	38.60	38.35	-2	2,359	-0.08%
2023/06/08	1	38.40	0	0.00	38.55	1	2,348	0.04%
2023/06/07	8	38.77	3	38.75	39.25	5	2,324	0.22%
2023/06/06	1	37.80	0	0.00	37.60	1	2,156	0.05%
2023/06/02	1	37.35	4	37.36	37.35	-3	2,155	-0.14%
2023/05/31	5	37.11	8	37.13	37.20	-3	2,133	-0.14%
2023/05/30	0	0.00	1	37.60	37.15	-1	2,121	-0.05%
2023/05/29	2	37.45	2	37.80	37.40	0	2,132	0.00%
2023/05/26	2	37.43	1	37.40	37.55	1	2,113	0.05%
2023/05/25	2	38.98	2	39.28	38.85	0	2,011	0.00%
2023/05/24	5	39.29	18.1	39.13	39.55	-13.1	1,899	-0.69%
2023/05/23	1	38.05	1	37.75	37.85	0	1,676	0.00%
2023/05/22	5	37.40	7	37.39	37.60	-2	1,632	-0.12%
2023/05/17	1	36.10	2	36.15	36.10	-1	1,587	-0.06%
2023/05/16	0	0.00	2	36.05	36.00	-2	1,586	-0.13%
2023/05/12	1	35.55	0	0.00	35.55	1	1,599	0.06%
2023/05/10	1	36.10	2	36.08	36.15	-1	1,682	-0.06%
2023/05/09	0	0.00	2	36.00	36.00	-2	1,719	-0.12%
2023/05/08	4	37.15	4	36.60	36.55	0	1,752	0.00%
2023/05/05	1	37.15	5	37.11	37.10	-4	1,907	-0.21%
2023/05/04	0	0.00	2	36.75	36.20	-2	2,045	-0.10%
2023/04/25	3	35.00	0	0.00	34.95	3	2,091	0.14%
2023/04/24	0	0.00	7	35.85	35.75	-7	2,071	-0.34%
2023/04/21	6	36.78	9	35.72	35.65	-3	2,072	-0.14%
2023/04/20	0	0.00	8	36.60	36.50	-8	2,049	-0.39%
2023/04/19	0	0.00	6	37.60	37.10	-6	2,043	-0.29%
2023/04/18	21	38.12	5	38.14	37.75	16	2,022	0.79%
2023/04/17	4	37.80	10.5	37.70	37.95	-6.5	1,985	-0.33%
2023/04/14	0	0.00	3	37.45	37.20	-3	1,949	-0.15%
2023/04/12	0	0.00	4	37.70	37.40	-4	1,925	-0.21%
2023/04/11	6	37.50	0	0.00	37.50	6	1,903	0.32%
2023/04/10	3	37.00	0	0.00	37.10	3	1,866	0.16%
2023/04/07	0	0.00	1	37.30	37.30	-1	1,861	-0.05%
2023/03/29	1	36.60	0	0.00	36.35	1	1,817	0.06%
2023/03/24	2	37.40	4	37.20	37.05	-2	1,822	-0.11%
2023/03/23	1	36.95	0	36.95	36.85	1	1,803	0.05%
2023/03/22	1	36.45	0	0.00	36.35	1	1,784	0.06%
2023/03/21	3	36.93	1	36.75	36.75	2	1,759	0.11%
2023/03/15	1	36.30	0	0.00	36.10	1	1,682	0.06%
2023/03/14	1	36.85	6	37.57	36.10	-5	1,768	-0.28%
2023/03/13	6	36.54	0	0.00	36.10	6	1,747	0.34%
2023/03/09	3	37.25	0	0.00	37.20	3	1,778	0.17%
2023/03/08	0	0.00	1	38.00	37.85	-1	1,784	-0.06%
2023/03/07	1	37.40	0	0.00	37.55	1	1,773	0.06%
2023/03/02	1	36.65	2	36.50	36.40	-1	1,807	-0.06%
2023/02/24	5	37.30	0	0.00	37.00	5	1,906	0.26%
2023/02/23	0.5	37.50	0	0.00	37.05	0.5	1,914	0.03%
2023/02/20	0	0.00	0.5	37.80	37.75	-0.5	2,196	-0.02%
2023/02/17	1	37.30	0	0.00	37.20	1	2,314	0.04%
2023/02/15	1	36.90	0	0.00	36.60	1	2,368	0.04%
2023/02/09	9	37.81	0	0.00	37.60	9	2,389	0.38%
2023/02/08	10.1	37.86	10	38.55	38.60	0.1	2,348	0.00%
2023/02/07	5	37.36	0	0.00	37.60	5	2,297	0.22%
2023/02/06	6	38.16	0	0.00	38.35	6	2,263	0.27%
2023/02/03	4	38.90	1	38.00	38.95	3	2,222	0.14%
2023/02/02	3	37.58	6	37.53	37.60	-3	2,048	-0.15%
2023/01/12	3	33.65	0	0.00	33.65	3	1,767	0.17%
2023/01/11	0	0.00	0.3	33.60	33.25	-0.3	1,762	-0.02%
2023/01/10	0	0.00	0	33.45	33.45	0	1,765	0.00%
2023/01/05	0	0.00	3	32.92	33.25	-3	1,781	-0.17%
2022/12/30	2	32.80	0	0.00	32.05	2	1,784	0.11%
2022/12/20	4	32.90	1.1	32.94	31.90	2.9	1,993	0.15%
2022/12/14	0.1	33.30	4	33.30	33.10	-3.9	2,032	-0.19%
2022/12/13	0	0.00	3	32.95	32.90	-3	2,045	-0.15%
2022/12/09	5	33.30	5	33.85	33.75	0	2,199	0.00%
2022/12/07	0	0.00	1	33.75	33.65	-1	2,169	-0.05%
2022/12/06	0	0.00	40	35.39	34.45	-40	2,152	-1.86%
2022/12/05	41.1	35.20	10	34.84	35.25	31.1	2,061	1.51%
2022/11/29	0	0.00	2	33.50	33.50	-2	1,954	-0.10%
2022/11/28	0	0.00	1	32.70	33.50	-1	1,952	-0.05%
2022/11/25	3	33.53	2	33.50	33.25	1	1,943	0.05%
2022/11/24	25	34.12	24	33.80	33.80	1	1,934	0.05%
2022/11/23	28.3	34.44	36	34.53	34.30	-7.7	1,908	-0.40%
2022/11/21	0	0.00	1	33.55	33.45	-1	1,798	-0.06%
2022/11/18	10	34.19	5	34.30	33.40	5	1,786	0.28%
2022/11/17	10	34.40	5	34.22	34.25	5	1,754	0.28%
2022/11/16	21	34.78	12	34.90	35.00	9	1,701	0.53%
2022/11/15	9.1	34.13	6	32.56	34.45	3.1	1,502	0.21%
2022/11/14	0.1	30.40	1	31.35	31.35	-0.9	1,397	-0.06%
2022/11/11	1	30.10	1	30.15	30.00	0	1,374	0.00%
2022/11/10	1.5	30.32	0	0.00	30.25	1.5	1,365	0.11%
2022/11/08	8	30.48	2	30.45	29.95	6	1,416	0.42%
2022/10/31	2	27.85	0	0.00	27.70	2	1,443	0.14%
2022/10/25	1	28.60	1	27.85	27.75	0	1,522	0.00%
2022/10/14	0.1	28.85	0	0.00	29.05	0.1	1,550	0.01%
2022/10/13	2.5	27.84	2	28.50	27.70	0.5	1,560	0.03%
2022/10/11	0	0.00	2	30.18	29.60	-2	1,551	-0.13%
2022/10/07	0	0.00	1	31.20	31.20	-1	1,552	-0.06%
2022/10/06	0	0.00	7	31.07	30.95	-7	1,560	-0.45%
2022/10/05	1	31.60	0	0.00	31.15	1	1,598	0.06%
2022/10/04	7	30.75	0	0.00	30.90	7	1,645	0.43%
2022/10/03	0	0.00	2	30.15	29.90	-2	1,646	-0.12%
2022/09/30	2	29.35	1	30.00	29.90	1	1,643	0.06%
2022/09/29	0	0.00	3	29.70	29.60	-3	1,643	-0.18%
2022/09/28	5	30.45	2	29.48	29.30	3	1,639	0.18%
2022/09/26	0.5	33.30	1	34.00	32.90	-0.5	1,518	-0.03%
2022/09/20	1	35.95	1	36.05	36.25	0	1,535	0.00%
2022/09/19	0	0.00	2	36.85	36.25	-2	1,536	-0.13%
2022/09/16	1	38.05	5	38.87	38.05	-4	1,501	-0.27%
2022/09/15	1	36.35	0	0.00	36.10	1	1,391	0.07%
2022/09/12	0	0.00	2	37.30	37.25	-2	1,469	-0.14%
2022/09/08	0	0.00	1	36.10	36.45	-1	1,499	-0.07%
2022/09/07	0	0.00	4	35.98	35.70	-4	1,527	-0.26%
2022/09/01	0	0.00	2	38.30	38.30	-2	1,566	-0.13%
2022/08/30	2	38.30	0	0.00	38.35	2	1,590	0.13%
2022/08/26	1	39.05	0	0.00	38.90	1	1,630	0.06%
2022/08/23	0	0.00	20	37.88	37.90	-20	1,794	-1.11%
2022/08/18	0	0.00	1	38.40	38.40	-1	1,800	-0.06%
2022/08/16	20	38.78	0	0.00	38.70	20	1,778	1.12%
2022/08/11	1	37.45	2	37.28	37.10	-1	1,726	-0.06%
2022/08/09	1	37.05	1	37.45	37.55	0	1,726	0.00%
2022/08/05	1	35.75	1	35.95	35.95	0	1,727	0.00%
2022/08/03	0	0.00	3	35.72	35.40	-3	1,834	-0.16%
2022/08/02	4	37.06	0	0.00	36.75	4	1,840	0.22%
2022/07/29	0	0.00	1	37.20	37.10	-1	1,873	-0.05%
2022/07/20	1	38.95	2	38.73	38.65	-1	2,067	-0.05%
2022/07/13	4	37.81	4	37.55	37.55	0	2,260	0.00%
2022/07/12	3	36.83	0	0.00	35.35	3	2,249	0.13%
2022/07/11	6	38.77	1	38.70	38.60	5	2,244	0.22%
2022/07/07	1	38.50	1	38.60	38.60	0	2,306	0.00%
2022/07/04	0	0.00	1	38.55	38.25	-1	2,382	-0.04%
2022/07/01	0	0.00	1.5	39.04	38.50	-1.5	2,441	-0.06%
2022/06/23	0	0.00	1	40.60	40.35	-1	2,724	-0.04%
2022/06/20	0.5	41.91	1	41.15	40.55	-0.5	2,785	-0.02%
2022/06/17	1	42.90	0	0.00	42.65	1	2,810	0.04%
2022/06/16	1.5	43.95	0	0.00	43.70	1.5	2,789	0.05%
2022/06/10	10	45.90	0	0.00	45.90	10	2,807	0.36%
2022/06/07	1	45.50	0	0.00	45.60	1	2,885	0.03%
2022/06/06	2	45.80	1	45.50	45.80	1	2,932	0.03%
2022/06/02	12	46.20	2	45.93	45.95	10	3,037	0.33%
2022/06/01	8	47.75	0	0.00	47.00	8	3,099	0.26%
2022/05/31	3	47.55	0	0.00	47.95	3	3,144	0.10%
2022/05/25	1	47.05	1	47.00	47.00	0	3,471	0.00%
2022/05/18	0	0.00	3	47.27	47.20	-3	5,367	-0.06%
2022/05/17	0	0.00	1	46.70	46.80	-1	5,381	-0.02%
2022/05/13	0	0.00	2	45.60	45.55	-2	5,443	-0.04%
2022/05/12	2	46.05	0	0.00	45.00	2	5,589	0.04%
2022/05/11	1	47.25	0	0.00	47.35	1	5,564	0.02%
2022/05/10	4	46.95	9	48.04	48.95	-5	5,566	-0.09%
2022/05/09	1	48.60	0	0.00	48.30	1	5,703	0.02%
2022/05/05	1	50.30	0	0.00	50.50	1	5,803	0.02%
2022/05/04	1	49.20	1	49.20	49.30	0	5,755	0.00%
2022/05/03	2	48.53	3	48.40	48.40	-1	5,759	-0.02%
2022/04/29	1	49.35	1	49.00	49.00	0	5,825	0.00%
2022/04/28	0	0.00	1	49.00	49.00	-1	5,840	-0.02%
2022/04/27	0	0.00	3	48.00	48.40	-3	5,824	-0.05%
2022/04/25	2	49.05	0	0.00	49.30	2	5,812	0.03%
2022/04/22	0	0.00	4	51.23	51.00	-4	5,753	-0.07%
2022/04/15	2	51.05	31	51.27	50.20	-29	5,680	-0.51%
2022/04/14	30	51.03	2	51.25	51.60	28	5,704	0.49%
2022/04/13	1	49.95	1	50.30	50.00	0	5,700	0.00%
2022/04/12	1	49.10	14	49.58	49.50	-13	5,785	-0.22%
2022/04/11	1	50.60	3	50.17	50.50	-2	5,866	-0.03%
2022/04/08	0	0.00	4	49.98	49.95	-4	5,853	-0.07%
2022/04/07	2	49.43	3	49.67	49.45	-1	6,111	-0.02%
2022/04/06	0	0.00	1.1	51.51	51.70	-1.1	6,120	-0.02%
2022/04/01	2	50.85	0	0.00	51.50	2	6,117	0.03%
2022/03/31	5	51.42	10	51.23	51.10	-5	6,173	-0.08%
2022/03/30	1	52.80	7	52.33	51.50	-6	6,164	-0.10%
2022/03/29	0	0.00	13	51.07	51.60	-13	6,011	-0.22%
2022/03/28	1	50.00	3	50.37	50.40	-2	5,977	-0.03%
2022/03/25	3	50.70	3	51.13	50.50	0	6,080	0.00%
2022/03/24	0	0.00	1	50.20	50.20	-1	6,071	-0.02%
2022/03/23	15	50.67	0	0.00	50.60	15	6,072	0.25%
2022/03/22	4	50.43	10.5	50.12	50.40	-6.5	6,054	-0.11%
2022/03/21	0	0.00	2	49.40	49.40	-2	6,000	-0.03%
2022/03/17	1	48.90	1	49.10	49.05	0	6,112	0.00%
2022/03/16	2.5	48.36	10	48.20	48.40	-7.5	6,235	-0.12%
2022/03/15	3	48.60	0	0.00	48.20	3	6,273	0.05%
2022/03/14	2	49.85	16	49.70	49.65	-14	6,264	-0.22%
2022/03/11	8.5	50.02	2	50.40	50.10	6.5	6,312	0.10%
2022/03/10	8.5	50.31	16	50.69	50.80	-7.5	6,351	-0.12%
2022/03/09	8	49.06	10	48.63	49.25	-2	6,374	-0.03%
2022/03/08	13	48.58	10	48.10	47.65	3	6,453	0.05%
2022/03/07	9.3	49.96	2	50.03	49.80	7.3	6,689	0.11%
2022/03/04	3	51.30	12	51.67	51.30	-9	6,628	-0.14%
2022/03/03	2	51.00	0	0.00	51.00	2	6,647	0.03%
2022/03/02	28	51.47	30	51.28	51.10	-2	6,808	-0.03%
2022/03/01	11	51.07	0	0.00	51.20	11	6,827	0.16%
2022/02/25	9	51.97	7	52.34	51.80	2	6,866	0.03%
2022/02/24	127	53.71	103.2	53.79	50.90	23.8	6,926	0.34%	大買/大賣/
2022/02/23	15	53.49	10	53.42	52.90	5	6,216	0.08%
2022/02/22	11.2	52.67	24.8	52.98	53.40	-13.6	6,018	-0.23%
2022/02/21	33.1	52.60	8.5	52.56	53.00	24.6	6,049	0.41%
2022/02/18	3	50.93	10	51.17	50.70	-7	5,974	-0.12%
2022/02/17	0	0.00	1	51.00	50.60	-1	6,209	-0.02%
2022/02/16	4.3	50.83	0	0.00	50.90	4.3	6,871	0.06%
2022/02/15	1	51.10	0	0.00	51.20	1	7,101	0.01%
2022/02/14	7.3	52.45	5	51.48	50.90	2.3	7,280	0.03%
2022/02/11	0	0.00	5	51.80	51.90	-5	7,317	-0.07%
2022/02/10	1	52.30	3	51.60	51.70	-2	7,522	-0.03%
2022/02/09	3	51.43	10	51.18	51.80	-7	8,019	-0.09%
2022/02/08	1	50.55	1	50.10	50.30	0	8,222	0.00%
2022/02/07	2	49.40	4	49.18	49.70	-2	8,282	-0.02%
2022/01/24	2	47.08	0	0.00	46.95	2	9,842	0.02%
2022/01/21	1	49.40	0	0.00	48.80	1	9,837	0.01%
2022/01/20	2	49.53	1	49.60	49.60	1	9,886	0.01%
2022/01/19	1	50.10	2.7	49.80	49.55	-1.7	9,938	-0.02%
2022/01/18	1	49.65	1	50.50	49.90	0	10,025	0.00%
2022/01/14	2	49.35	2	49.05	49.10	0	10,226	0.00%
2022/01/13	0	0.00	1	49.50	49.45	-1	10,366	-0.01%
2022/01/12	2	49.68	1	49.40	49.50	1	10,580	0.01%
2022/01/11	0	0.00	1	50.50	49.40	-1	10,661	-0.01%
2022/01/10	1	49.50	3	49.50	49.70	-2	10,782	-0.02%
2022/01/07	1	49.15	6	49.68	49.20	-5	10,856	-0.05%
2022/01/06	1	50.40	21	50.00	50.30	-20	10,853	-0.18%
2022/01/05	11	50.84	8	51.53	50.90	3	10,922	0.03%
2022/01/04	7	50.87	11	51.23	51.40	-4	11,045	-0.04%
2022/01/03	12	50.40	4	50.63	50.20	8	11,158	0.07%
2021/12/30	23	51.69	8	51.68	51.10	15	11,530	0.13%
2021/12/29	0	0.00	9	50.22	50.20	-9	11,667	-0.08%
2021/12/28	1	49.55	1	49.80	49.40	0	11,758	0.00%
2021/12/27	4	49.76	1	49.95	49.90	3	12,157	0.02%
2021/12/24	0	0.00	3	49.45	49.40	-3	12,265	-0.02%
2021/12/22	11	49.74	3	49.65	49.55	8	12,547	0.06%
2021/12/21	4	50.38	12	50.62	50.20	-8	12,615	-0.06%
2021/12/20	2	49.15	3.7	48.95	49.10	-1.7	12,605	-0.01%
2021/12/16	1	48.70	0	0.00	48.65	1	12,971	0.01%
2021/12/15	1	48.75	0	0.00	48.70	1	13,218	0.01%
2021/12/14	8.5	48.59	1	48.65	48.70	7.5	13,938	0.05%
2021/12/13	2	48.30	1	49.50	49.60	1	14,296	0.01%
2021/12/10	12.2	49.34	4.3	49.25	49.00	7.9	14,595	0.05%
2021/12/09	1	50.30	5	50.96	50.30	-4	14,855	-0.03%
2021/12/08	1	50.10	3	50.07	50.00	-2	14,945	-0.01%
2021/12/07	4	49.98	9	49.91	50.00	-5	14,954	-0.03%
2021/12/06	4.1	50.43	3	50.43	50.60	1.1	14,946	0.01%
2021/12/03	6	50.00	1	50.10	50.00	5	14,982	0.03%
2021/12/02	5.1	50.11	0.1	50.20	49.75	5.1	15,039	0.03%
2021/12/01	7.2	51.21	18	51.08	50.80	-10.8	15,171	-0.07%
2021/11/30	4	49.40	0	0.00	49.05	4	14,883	0.03%
2021/11/29	27.2	48.47	5	48.12	48.50	22.2	14,972	0.15%
2021/11/26	26	49.27	1	49.20	49.10	25	14,967	0.17%
2021/11/25	6	50.72	1	50.50	50.60	5	14,927	0.03%
2021/11/24	1.9	50.73	2	50.80	50.80	-0.1	14,935	0.00%
2021/11/23	15.1	51.85	1	51.60	51.40	14.1	15,077	0.09%
2021/11/22	2.5	54.28	17	54.27	53.80	-14.5	14,934	-0.10%
2021/11/19	2	53.10	4.1	53.35	53.50	-2.1	14,833	-0.01%
2021/11/18	45.5	53.90	44.1	54.09	52.90	1.4	14,815	0.01%
2021/11/17	1	56.60	0.2	56.00	56.20	0.8	14,505	0.01%
2021/11/16	7.5	56.25	7	56.17	55.70	0.5	14,332	0.00%
2021/11/15	26	57.42	37.3	57.03	56.70	-11.3	14,092	-0.08%
2021/11/12	1.1	53.80	10	53.64	54.10	-8.9	13,465	-0.07%
2021/11/11	4.2	52.81	13	53.08	53.00	-8.8	13,244	-0.07%
2021/11/10	2	51.70	6	52.05	52.30	-4	13,098	-0.03%
2021/11/09	4	50.53	9.1	50.88	51.40	-5.1	12,967	-0.04%
2021/11/08	31	51.55	64	51.36	51.00	-33	12,736	-0.26%
2021/11/05	29.1	54.13	79	54.53	54.70	-49.9	12,220	-0.41%
2021/11/04	18	52.99	1	53.00	53.00	17	11,885	0.14%
2021/11/03	10	53.27	8	53.49	52.70	2	11,861	0.02%
2021/11/02	32	53.79	9.1	53.85	52.80	22.9	11,705	0.20%
2021/11/01	15	53.80	55.2	53.94	55.00	-40.2	11,120	-0.36%
2021/10/29	1	50.40	11	50.44	50.00	-10	10,330	-0.10%
2021/10/28	4	50.18	0	0.00	50.10	4	10,288	0.04%
2021/10/27	0	0.00	4	50.38	50.60	-4	10,257	-0.04%
2021/10/26	8	50.86	5	50.82	50.40	3	10,279	0.03%
2021/10/25	11	50.99	4	51.03	51.00	7	10,236	0.07%
2021/10/22	2	51.50	8	51.93	52.10	-6	10,328	-0.06%
2021/10/21	31	51.91	15	51.39	51.20	16	10,454	0.15%
2021/10/20	5	52.24	11	52.15	52.50	-6	10,387	-0.06%
2021/10/19	1	51.20	5	51.52	51.70	-4	10,324	-0.04%
2021/10/18	5	50.74	15.3	50.87	51.40	-10.3	10,469	-0.10%
2021/10/15	6	50.16	4	49.95	49.95	2	10,771	0.02%
2021/10/14	13	49.97	14	49.83	49.40	-1	11,074	-0.01%
2021/10/13	12	49.55	2	49.48	49.20	10	11,804	0.08%
2021/10/12	17.3	50.10	6	50.31	49.85	11.3	12,045	0.09%
2021/10/08	13	51.84	13	52.29	51.60	0	12,565	0.00%
2021/10/07	21	52.22	17	52.35	52.70	4	13,491	0.03%
2021/10/06	17	51.64	16	51.99	52.20	1	13,794	0.01%
2021/10/05	11	49.42	8	50.28	51.30	3	13,520	0.02%
2021/10/04	31.5	51.23	33	51.08	49.90	-1.5	13,468	-0.01%
2021/10/01	10	51.08	7	50.24	50.00	3	13,222	0.02%
2021/09/30	6.1	49.51	8	50.94	51.20	-1.9	13,329	-0.01%
2021/09/29	12	49.24	2	49.60	49.00	10	13,692	0.07%
2021/09/28	21	50.64	3	50.63	50.50	18	14,339	0.13%
2021/09/27	1	50.30	12	50.54	51.10	-11	14,280	-0.08%
2021/09/24	27	50.60	14	50.71	51.00	13	14,231	0.09%
2021/09/23	14	51.02	11	51.00	50.30	3	14,114	0.02%
2021/09/22	34	50.01	17	50.30	49.90	17	13,911	0.12%
2021/09/17	41.1	52.73	43	52.87	51.50	-2	13,682	-0.01%
2021/09/16	8.1	51.28	24	51.87	51.90	-15.9	13,032	-0.12%
2021/09/15	22	51.59	45.3	50.94	51.00	-23.3	12,655	-0.18%
2021/09/14	24	51.04	7	50.91	51.80	17	12,311	0.14%
2021/09/13	1.3	49.91	0.4	49.80	49.80	0.9	11,977	0.01%
2021/09/10	0	0.00	4	49.00	49.20	-4	11,946	-0.03%
2021/09/08	2	48.28	3	47.57	47.30	-1	12,285	-0.01%
2021/09/07	0.2	49.00	19.1	49.17	49.15	-19	12,480	-0.15%
2021/09/06	44	50.39	33	50.14	49.50	11	12,502	0.09%
2021/09/03	0	0.00	8	48.78	48.65	-8	12,276	-0.07%
2021/09/02	5	49.79	15	49.63	48.60	-10	12,248	-0.08%
2021/09/01	2	49.60	6	49.68	49.90	-4	12,108	-0.03%
2021/08/31	12	49.27	6	49.32	49.80	6	12,062	0.05%
2021/08/30	1	48.90	18	48.39	48.60	-17	11,971	-0.14%
2021/08/27	19	48.51	5	48.48	48.45	14	11,968	0.12%
2021/08/26	0	0.00	17	47.60	47.55	-17	11,751	-0.14%
2021/08/25	12	47.78	35	47.90	47.95	-23	11,751	-0.20%
2021/08/24	28	47.54	5	47.74	47.05	23	11,737	0.20%
2021/08/20	35	45.82	0	0.00	45.65	35	11,844	0.30%
2021/08/18	7	44.86	10	44.58	45.70	-3	11,853	-0.03%
2021/08/17	1	44.65	5	45.16	44.95	-4	11,930	-0.03%
2021/08/16	0	0.00	4	44.90	44.80	-4	11,933	-0.03%
2021/08/13	2	45.90	1	46.05	45.40	1	11,922	0.01%
2021/08/12	0	0.00	2	46.40	46.45	-2	11,946	-0.02%
2021/08/11	0	0.00	3	46.10	46.10	-3	12,070	-0.02%
2021/08/10	2	46.30	2	46.25	46.35	0	12,156	0.00%
2021/08/09	2	46.50	2	46.25	46.25	0	12,326	0.00%
2021/08/06	3	48.17	1	48.40	48.00	2	12,349	0.02%
2021/08/05	1	48.20	2	47.98	47.90	-1	12,478	-0.01%
2021/08/04	4	48.24	4	48.25	47.80	0	12,774	0.00%
2021/08/02	0	0.00	2	47.15	47.90	-2	12,989	-0.02%
2021/07/30	1	47.00	9	46.96	47.00	-8	13,079	-0.06%
2021/07/29	1	47.40	5.7	47.02	47.65	-4.7	13,135	-0.04%
2021/07/28	13	47.19	32	46.96	47.00	-19	13,279	-0.14%
2021/07/27	32	49.88	32	48.89	48.60	0	13,399	0.00%
2021/07/26	4	50.80	13	51.06	51.00	-9	13,505	-0.07%
2021/07/23	4	51.18	7	50.97	51.20	-3	13,593	-0.02%
2021/07/22	28	51.00	11	51.10	50.30	17	13,704	0.12%
2021/07/21	49	52.66	45	52.28	50.70	4	13,843	0.03%
2021/07/20	29	52.62	19	52.52	52.50	10	14,556	0.07%
2021/07/19	89	52.43	71.1	52.60	52.40	17.9	14,458	0.12%
2021/07/16	28	50.37	61	50.46	50.50	-33	13,970	-0.24%
2021/07/15	90	52.18	133.7	52.41	51.80	-43.7	13,812	-0.32%	大賣/
2021/07/14	190.1	51.48	166	51.58	52.10	24.1	13,442	0.18%	大買/大賣/
2021/07/13	79	48.74	36	48.32	49.10	43	12,527	0.34%
2021/07/12	28	45.98	4	46.13	46.30	24	12,177	0.20%
2021/07/09	10	45.23	6	45.23	45.15	4	12,446	0.03%
2021/07/08	3	45.83	7	45.75	45.50	-4	13,047	-0.03%
2021/07/07	19	46.84	37	46.12	46.00	-18	13,378	-0.13%
2021/07/06	39	48.23	12.7	48.57	47.20	26.4	14,115	0.19%
2021/07/05	27	49.59	23	50.02	50.30	4	14,311	0.03%
2021/07/02	4	46.20	11	45.91	45.80	-7	15,458	-0.05%
2021/07/01	11.1	45.86	11	46.02	45.35	0.1	17,436	0.00%
2021/06/30	0	0.00	4	46.33	46.45	-4	18,379	-0.02%
2021/06/29	1	46.00	1	46.35	45.90	0	18,480	0.00%
2021/06/28	10.1	45.85	1	46.00	45.95	9.1	18,515	0.05%
2021/06/25	2	46.45	5	46.47	46.15	-3	18,577	-0.02%
2021/06/24	8	45.52	2	45.10	45.50	6	18,572	0.03%
2021/06/23	1	45.25	0	0.00	45.30	1	18,610	0.01%
2021/06/22	3.3	45.44	3	44.80	44.60	0.3	18,669	0.00%
2021/06/21	2	45.35	0	0.00	44.90	2	18,667	0.01%
2021/06/18	9	46.94	8	46.94	46.50	1	18,622	0.01%
2021/06/17	5	47.76	8	47.74	48.10	-3	18,526	-0.02%
2021/06/16	9	46.70	2.1	46.74	47.45	6.9	18,320	0.04%
2021/06/15	8	46.39	3	46.55	46.90	5	18,204	0.03%
2021/06/11	6	45.36	0	0.00	45.25	6	18,107	0.03%
2021/06/10	1	45.20	8	45.19	45.25	-7	18,112	-0.04%
2021/06/08	1	45.05	2	46.03	45.00	-1	18,184	-0.01%
2021/06/07	3	45.63	3.1	45.61	45.85	-0.1	18,242	0.00%
2021/06/04	2	45.60	2	45.78	45.50	0	18,284	0.00%
2021/06/03	4	46.80	1	46.95	46.80	3	18,230	0.02%
2021/06/02	6	48.03	1	47.85	47.30	5	18,235	0.03%
2021/06/01	10	47.79	7.1	47.85	48.20	2.9	18,217	0.02%
2021/05/31	20	48.02	12	47.61	47.65	8	18,211	0.04%
2021/05/28	0	0.00	2	46.30	46.00	-2	18,116	-0.01%
2021/05/26	2	44.93	1	45.50	45.35	1	18,237	0.01%
2021/05/25	1	45.85	2	45.93	45.45	-1	18,257	-0.01%
2021/05/24	8	44.03	8	44.54	44.15	0	18,254	0.00%
2021/05/21	6.1	43.71	5	43.88	44.10	1.1	18,342	0.01%
2021/05/20	0	0.00	6	43.30	42.95	-6	18,656	-0.03%
2021/05/19	14	43.68	13	44.09	44.40	1	18,664	0.01%
2021/05/18	2	43.20	26	42.99	43.20	-24	18,690	-0.13%
2021/05/17	8	40.62	8	40.22	39.30	0	18,737	0.00%
2021/05/14	4	44.71	0.4	43.70	43.40	3.6	18,621	0.02%
2021/05/13	7	42.25	12	42.45	44.00	-5	18,559	-0.03%
2021/05/12	9	44.68	13	46.06	43.75	-4	18,474	-0.02%
2021/05/11	3	49.03	7.3	48.44	47.90	-4.3	18,350	-0.02%
2021/05/10	4	50.93	6	51.25	50.90	-2	18,357	-0.01%
2021/05/07	8	51.40	7	51.44	52.00	1	18,398	0.01%
2021/05/06	3	50.68	2	49.75	49.65	1	18,442	0.01%
2021/05/05	3	51.47	9	51.06	50.40	-6	18,373	-0.03%
2021/05/04	13	49.42	51.2	49.51	49.95	-38.2	18,316	-0.21%
2021/05/03	16.1	53.26	41	53.44	51.80	-24.9	18,112	-0.14%
2021/04/29	26	56.80	10	56.26	56.20	16	17,895	0.09%
2021/04/28	47.3	56.85	25.7	56.88	57.00	21.6	17,969	0.12%
2021/04/27	33.4	57.41	23	57.59	57.20	10.4	17,973	0.06%
2021/04/26	125	59.08	139.6	59.16	57.90	-14.6	17,932	-0.08%	大買/大賣/
2021/04/23	15	54.67	25	54.72	55.80	-10	17,023	-0.06%
2021/04/22	13	54.51	21.1	54.77	53.00	-8.1	17,246	-0.05%
2021/04/21	15	55.97	49.1	55.43	55.30	-34.1	17,374	-0.20%
2021/04/20	41	57.21	14	57.31	56.40	27	17,962	0.15%
2021/04/19	12	55.97	8	56.06	56.50	4	17,822	0.02%
2021/04/16	38	57.86	59	57.89	56.80	-21	17,894	-0.12%
2021/04/15	31	57.02	20	57.34	58.30	11	18,926	0.06%
2021/04/14	75	55.91	33	54.52	56.20	42	19,774	0.21%
2021/04/13	33	58.08	56.2	57.99	56.00	-23.2	19,127	-0.12%
2021/04/12	161	60.31	118.6	59.67	58.90	42.4	18,691	0.23%	大買/大賣/
2021/04/09	81.2	57.55	97	57.72	57.30	-15.8	17,768	-0.09%
2021/04/08	251.9	58.33	127	58.89	58.50	124.9	17,049	0.73%	大買/大賣/鉅額交易
2021/04/07	85.6	54.37	171.2	54.91	55.70	-85.6	15,209	-0.56%	大賣/
2021/04/06	135	47.83	25.4	49.18	50.70	109.6	13,272	0.83%	大買/鉅額交易
2021/04/01	19	46.10	13	46.03	46.10	6	12,306	0.05%
2021/03/31	6	45.51	0	0.00	45.30	6	12,198	0.05%
2021/03/30	14	45.93	1	45.95	45.80	13	12,179	0.11%
2021/03/29	1.1	45.59	1	45.80	45.75	0.1	12,107	0.00%
2021/03/26	5	44.99	4	45.18	45.55	1	12,100	0.01%
2021/03/25	1	44.40	5	44.75	44.20	-4	12,107	-0.03%
2021/03/22	0	0.00	2	45.98	45.80	-2	12,126	-0.02%
2021/03/19	1	46.00	2	46.28	45.95	-1	12,181	-0.01%
2021/03/18	3	46.85	8	47.50	46.80	-5	12,178	-0.04%
2021/03/17	1	46.45	3	46.45	46.30	-2	12,148	-0.02%
2021/03/16	1	46.05	2	45.83	45.75	-1	12,224	-0.01%
2021/03/15	7	45.93	1.1	46.05	46.05	5.9	12,296	0.05%
2021/03/12	3	46.22	4	46.45	45.80	-1	12,346	-0.01%
2021/03/11	5	46.84	2	47.25	46.30	3	12,673	0.02%
2021/03/10	6.1	46.92	7	46.85	47.00	-1	12,736	-0.01%
2021/03/09	1	45.65	3	45.75	45.75	-2	12,712	-0.02%
2021/03/08	0	0.00	1	47.00	46.25	-1	12,814	-0.01%
2021/03/05	6	45.53	1	45.40	45.70	5	13,134	0.04%
2021/03/04	7	47.02	3	46.52	46.15	4	13,551	0.03%
2021/03/03	1	47.00	7	47.01	47.10	-6	13,606	-0.04%
2021/03/02	9	48.64	12	48.01	46.85	-3	13,607	-0.02%
2021/02/26	3	47.45	2	48.40	48.40	1	13,529	0.01%
2021/02/25	2	47.35	6	47.55	47.70	-4	13,563	-0.03%
2021/02/24	5	47.80	30	47.15	46.80	-25	13,587	-0.18%
2021/02/23	3	47.90	9.4	47.92	47.90	-6.4	13,656	-0.05%
2021/02/22	25	47.95	36.1	48.20	48.60	-11.1	13,745	-0.08%
2021/02/19	5	45.42	5	45.61	45.70	0	14,229	0.00%
2021/02/18	43.7	46.01	9	45.76	46.00	34.7	14,850	0.23%
2021/02/17	10.8	44.55	7	44.43	45.30	3.8	14,789	0.03%
2021/02/05	3	42.65	3	42.95	42.90	0	14,707	0.00%
2021/02/04	3.1	43.01	5	42.92	42.50	-1.9	14,995	-0.01%
2021/02/03	8.2	42.62	3	42.57	42.40	5.2	15,043	0.03%
2021/02/02	11	43.34	20.9	43.66	43.20	-9.9	15,072	-0.07%
2021/02/01	8	41.99	11	42.53	43.40	-3	15,060	-0.02%
2021/01/29	4	44.53	9	44.25	43.90	-5	14,927	-0.03%
2021/01/28	9	45.16	7	45.74	45.00	2	14,845	0.01%
2021/01/27	0	0.00	6	47.00	46.85	-6	14,729	-0.04%
2021/01/26	8	47.97	4	47.05	47.15	4	14,693	0.03%
2021/01/25	11	48.16	4	47.60	48.35	7	14,641	0.05%
2021/01/22	1	48.80	3	48.40	48.75	-2	14,545	-0.01%
2021/01/21	7	47.88	11	48.61	47.80	-4	14,489	-0.03%
2021/01/20	20	48.56	28	49.20	47.75	-8	14,271	-0.06%
2021/01/19	23	50.23	7	49.93	50.00	16	14,077	0.11%
2021/01/18	18	48.56	60	48.79	49.55	-42	13,862	-0.30%
2021/01/15	119	50.90	87	49.74	49.15	32	13,762	0.23%	大買/
2021/01/14	81	50.37	75	50.09	50.10	6	13,352	0.04%
2021/01/13	23	49.63	74	49.48	50.40	-51	13,297	-0.38%
2021/01/12	27	47.78	8	47.98	46.25	19	12,807	0.15%
2021/01/11	71	48.69	8	48.53	48.65	63	12,709	0.50%
2021/01/08	114	50.34	107	49.91	48.10	7	12,518	0.06%	大買/大賣/
2021/01/07	97	47.45	99	47.40	48.75	-2	11,205	-0.02%
2021/01/06	4	44.50	2	44.90	44.35	2	10,130	0.02%
2021/01/05	0	0.00	46	44.81	44.90	-46	10,164	-0.45%
2021/01/04	5	45.07	5	44.70	45.20	0	10,236	0.00%
2020/12/31	1	43.60	1	43.50	43.50	0	10,418	0.00%
2020/12/30	47	44.06	0	0.00	43.50	47	10,447	0.45%
2020/12/29	1	44.45	2	44.80	44.35	-1	10,435	-0.01%
2020/12/28	2	44.38	5	44.71	44.50	-3	10,393	-0.03%
2020/12/25	2	44.90	40	45.17	44.85	-38	10,409	-0.37%
2020/12/24	1	44.90	2	44.95	45.00	-1	10,430	-0.01%
2020/12/23	1	43.95	1	43.75	43.85	0	10,466	0.00%
2020/12/22	2	44.25	7	44.84	43.75	-5	10,695	-0.05%
2020/12/21	4	44.64	2	44.60	44.90	2	10,840	0.02%
2020/12/18	6	44.15	10	44.39	44.45	-4	10,865	-0.04%
2020/12/17	9	43.46	1	43.40	43.40	8	10,947	0.07%
2020/12/16	6	44.33	6	44.38	44.20	0	11,040	0.00%
2020/12/15	6	43.73	3	44.05	43.55	3	11,443	0.03%
2020/12/14	5	44.86	0	0.00	44.90	5	11,588	0.04%
2020/12/11	4	45.66	32	45.33	45.60	-28	12,774	-0.22%
2020/12/10	2	45.70	15	45.98	45.80	-13	12,929	-0.10%
2020/12/09	6	47.32	5	47.11	46.90	1	13,201	0.01%
2020/12/08	4	46.79	0	0.00	46.80	4	13,662	0.03%
2020/12/07	17	47.66	14	47.86	47.50	3	14,401	0.02%
2020/12/04	9	47.56	38	47.49	47.60	-29	14,226	-0.20%
2020/12/03	5	46.71	6	46.68	46.60	-1	14,821	-0.01%
2020/12/02	7	47.21	21	47.22	47.00	-14	14,954	-0.09%
2020/12/01	49	48.68	49	47.75	47.90	0	14,996	0.00%
2020/11/30	31	47.38	85	47.62	47.50	-54	14,698	-0.37%
2020/11/27	23	46.30	22	46.44	46.60	1	14,331	0.01%
2020/11/26	10	45.80	5	45.80	45.95	5	14,300	0.03%
2020/11/25	2	45.85	0	0.00	45.35	2	14,366	0.01%
2020/11/24	19.5	45.20	9	45.82	45.05	10.5	14,527	0.07%
2020/11/23	19	46.00	10	45.95	46.00	9	15,203	0.06%
2020/11/20	36.5	46.11	6	46.31	45.90	30.5	15,209	0.20%
2020/11/19	21	46.90	28	47.04	46.80	-7	15,140	-0.05%
2020/11/18	223	47.49	226	47.13	46.55	-3	15,155	-0.02%	大買/大賣/
2020/11/17	31	46.74	67	46.40	47.25	-36	14,488	-0.25%
2020/11/16	7	45.33	8	45.23	44.90	-1	14,093	-0.01%
2020/11/13	12	44.97	26	45.01	45.15	-14	14,087	-0.10%
2020/11/12	64	46.13	35	45.91	45.65	29	14,095	0.21%
2020/11/11	33	44.92	7	44.84	45.20	26	13,869	0.19%
2020/11/10	3	45.33	6	44.83	44.20	-3	13,909	-0.02%
2020/11/09	9	45.14	12	44.95	44.70	-3	13,870	-0.02%
2020/11/06	2	44.23	2	43.93	43.70	0	13,774	0.00%
2020/11/05	10	43.55	0	0.00	43.60	10	13,815	0.07%
2020/11/04	1	43.20	2	43.60	44.00	-1	13,900	-0.01%
2020/11/03	1	42.95	2	42.88	42.75	-1	14,007	-0.01%
2020/11/02	1	42.00	15	41.88	42.35	-14	14,218	-0.10%
2020/10/30	3	43.70	1	43.85	42.75	2	14,296	0.01%
2020/10/29	1	43.30	1	43.15	43.80	0	14,494	0.00%
2020/10/28	20	44.85	21	44.27	44.15	-1	14,865	-0.01%
2020/10/27	5	44.46	11	44.57	44.40	-6	14,978	-0.04%
2020/10/26	15	45.74	7	45.27	45.10	8	15,208	0.05%
2020/10/23	9	45.69	5	45.91	45.60	4	15,461	0.03%
2020/10/22	15	45.30	18	45.08	45.20	-3	15,881	-0.02%
2020/10/21	22	46.30	17	46.05	45.25	5	16,590	0.03%
2020/10/20	144	45.85	142	45.15	45.00	2	16,924	0.01%	大買/大賣/
2020/10/19	1	44.75	8	44.68	45.00	-7	17,990	-0.04%
2020/10/16	14	43.79	2	43.20	43.20	12	18,492	0.06%
2020/10/15	4	44.96	29	44.61	44.60	-25	18,748	-0.13%
2020/10/14	30	45.07	7	44.99	45.20	23	19,042	0.12%
2020/10/13	8	44.38	3	44.03	44.10	5	19,334	0.03%
2020/10/12	5	44.60	53	43.81	44.20	-48	19,647	-0.24%
2020/10/08	58	44.88	18	44.66	44.40	40	20,085	0.20%
2020/10/07	1	43.00	4	42.94	43.30	-3	20,792	-0.01%
2020/10/06	5	42.92	6	43.12	43.05	-1	21,645	0.00%
2020/10/05	1	42.25	0	0.00	42.15	1	22,185	0.00%
2020/09/30	4	42.40	1	41.95	42.45	3	22,652	0.01%
2020/09/29	2	41.73	0	0.00	41.90	2	23,236	0.01%
2020/09/28	39	42.19	42.5	42.07	42.15	-3.5	24,542	-0.01%
2020/09/25	17	41.35	8	42.14	41.10	9	25,757	0.03%
2020/09/24	18	42.40	5	42.25	41.50	13	26,543	0.05%
2020/09/23	23	43.89	6	43.91	43.60	17	27,294	0.06%
2020/09/22	15	44.02	8	43.74	44.05	7	28,013	0.02%
2020/09/21	17	46.16	7	45.64	45.05	10	28,112	0.04%
2020/09/18	15	45.30	2	45.60	45.60	13	28,313	0.05%
2020/09/17	7	45.10	18	45.15	44.85	-11	28,397	-0.04%
2020/09/16	158	47.68	265	47.12	44.80	-107	28,682	-0.37%	大買/大賣/鉅額交易
2020/09/15	16	45.32	46	45.32	45.60	-30	27,687	-0.11%
2020/09/14	37	44.69	22	44.98	45.35	15	27,735	0.05%
2020/09/11	30	44.15	14	44.70	43.55	16	27,740	0.06%
2020/09/10	72	44.73	74	44.78	45.20	-2	27,334	-0.01%
2020/09/09	2	42.73	3.5	42.66	43.10	-1.5	26,727	-0.01%
2020/09/08	38	43.33	11	43.15	42.00	27	26,769	0.10%
2020/09/07	7	41.83	10	41.47	41.10	-3	26,467	-0.01%
2020/09/04	4	40.53	5	41.03	40.70	-1	26,733	0.00%
2020/09/03	0	0.00	1	40.45	40.00	-1	26,980	0.00%
2020/09/02	1	40.90	3	40.90	40.70	-2	27,512	-0.01%
2020/09/01	0	0.00	10	41.05	41.45	-10	27,554	-0.04%
2020/08/31	2	40.93	5	41.00	40.90	-3	28,092	-0.01%
2020/08/28	2	42.08	7	41.97	41.95	-5	28,500	-0.02%
2020/08/27	17	42.68	9	42.54	43.00	8	28,745	0.03%
2020/08/26	2	40.10	1	40.00	40.55	1	28,009	0.00%
2020/08/25	0	0.00	1	40.50	40.55	-1	27,928	0.00%
2020/08/24	5	40.46	7	40.56	40.95	-2	27,802	-0.01%
2020/08/21	5	38.13	8	37.80	38.60	-3	27,556	-0.01%
2020/08/20	12	36.42	4	37.53	36.00	8	27,360	0.03%
2020/08/19	6	40.35	2	40.13	39.80	4	27,072	0.01%
2020/08/18	0	0.00	2	41.35	40.65	-2	26,969	-0.01%
2020/08/17	9	40.83	3	41.28	41.60	6	26,855	0.02%
2020/08/14	4.5	40.12	2	39.95	40.00	2.5	26,705	0.01%
2020/08/12	2	41.55	2	41.83	41.70	0	26,458	0.00%
2020/08/11	12	42.86	1	43.25	42.35	11	26,375	0.04%
2020/08/10	1	44.50	1	43.80	43.80	0	26,238	0.00%
2020/08/07	9	44.28	20	44.18	44.10	-11	26,110	-0.04%
2020/08/06	38	44.42	6	43.59	43.30	32	25,941	0.12%
2020/08/05	2	45.53	9	45.02	44.90	-7	25,721	-0.03%
2020/08/04	8	45.79	2	45.83	45.50	6	25,608	0.02%
2020/08/03	20	44.69	16	44.61	45.00	4	25,360	0.02%
2020/07/31	2	43.05	1	43.40	43.50	1	24,925	0.00%
2020/07/30	2	42.93	2	42.95	42.85	0	24,777	0.00%
2020/07/29	11	42.24	11.1	42.41	42.05	-0.1	24,471	0.00%
2020/07/28	21	42.76	16	42.69	42.45	5	24,103	0.02%
2020/07/27	46	42.96	22	43.94	41.30	24	23,559	0.10%
2020/07/24	18	46.12	21	46.15	45.25	-3	22,739	-0.01%
2020/07/23	77	46.18	26	48.64	46.40	51	22,027	0.23%
2020/07/22	6	48.14	14	47.95	48.90	-8	20,659	-0.04%
2020/07/21	20	47.55	1	46.90	46.50	19	20,015	0.09%
2020/07/20	6	46.49	32	46.49	46.00	-26	19,641	-0.13%
2020/07/17	2	49.30	3	49.73	47.95	-1	19,257	-0.01%
2020/07/16	4	49.14	6	49.31	49.90	-2	18,808	-0.01%
2020/07/15	8	48.96	7	48.98	48.00	1	18,398	0.01%
2020/07/14	32	50.96	17	51.12	49.55	15	17,841	0.08%
2020/07/13	11	48.72	20	50.16	51.70	-9	16,851	-0.05%
2020/07/10	22	47.63	23	47.02	47.00	-1	15,959	-0.01%
2020/07/09	6	49.08	4	49.86	48.00	2	15,411	0.01%
2020/07/08	27	50.65	28	50.37	50.40	-1	14,907	-0.01%
2020/07/07	95	51.20	43	49.68	49.55	52	14,327	0.36%
2020/07/06	62	50.31	44	50.46	51.20	18	12,979	0.14%
2020/07/03	44	44.58	8	44.92	46.60	36	11,693	0.31%
2020/07/02	69	41.91	15	42.34	42.40	54	10,655	0.51%
2020/07/01	9	38.94	13	39.98	39.90	-4	9,688	-0.04%
2020/06/30	4	37.63	12.3	37.58	37.50	-8.3	8,861	-0.09%
2020/06/29	5	37.16	6	37.58	36.45	-1	8,584	-0.01%
2020/06/24	7.1	40.03	16	40.42	39.10	-8.9	8,190	-0.11%
2020/06/23	4	40.85	8	41.19	40.00	-4	7,657	-0.05%
2020/06/22	7	40.83	3	41.47	41.35	4	7,114	0.06%
2020/06/19	10	40.95	4	40.88	40.30	6	6,872	0.09%
2020/06/18	5	40.45	41	37.74	40.45	-36	6,544	-0.55%
2020/06/17	2	37.00	2	36.73	37.00	0	6,123	0.00%
2020/06/16	7	36.81	3	37.35	36.35	4	5,960	0.07%
2020/06/15	9	35.83	13	35.76	35.80	-4	5,797	-0.07%
2020/06/12	17	35.74	19	35.86	36.50	-2	5,526	-0.04%
2020/06/11	22	34.43	4	33.25	33.45	18	5,069	0.36%
2020/06/10	9	36.24	1	37.00	36.15	8	4,599	0.17%
2020/06/09	75	36.89	5	36.08	37.00	70	4,236	1.65%
2020/06/08	6	33.65	1	33.65	33.65	5	3,662	0.14%
2020/06/05	13	29.45	7	30.31	30.60	6	3,512	0.17%
2020/06/04	4	27.39	2	27.75	27.85	2	2,890	0.07%
2020/06/03	18	25.71	1	24.95	25.35	17	2,383	0.71%
2020/06/02	1	24.00	0	0.00	24.00	1	1,930	0.05%
2020/06/01	0	0.00	2	21.85	21.85	-2	1,854	-0.11%
2020/05/13	0	0.00	1	19.80	20.00	-1	1,980	-0.05%
2020/05/11	1	21.05	0	0.00	20.55	1	1,973	0.05%
2020/04/17	5	19.80	0	0.00	19.20	5	1,923	0.26%
2020/04/16	5	19.25	0	0.00	19.15	5	1,890	0.26%
2020/04/14	0	0.00	15	19.20	19.05	-15	1,975	-0.76%
2020/03/19	1	14.00	36	14.07	14.00	-35	1,871	-1.87%
2020/03/16	0	0.00	3	17.80	17.50	-3	1,742	-0.17%
2020/03/13	7	17.37	2	17.30	18.60	5	1,733	0.29%
2020/03/12	3	19.45	0	0.00	19.20	3	1,659	0.18%
2020/03/10	0	0.00	6	21.09	21.15	-6	1,593	-0.38%
2020/03/09	0	0.00	5	22.70	21.65	-5	1,567	-0.32%
2020/03/06	10	22.35	10	22.50	22.50	0	1,520	0.00%
2020/03/02	31	21.53	0	0.00	21.40	31	1,455	2.13%
2020/02/25	1	22.00	0	0.00	22.20	1	1,387	0.07%
2020/02/24	9	22.51	0	0.00	22.40	9	1,389	0.65%
2020/02/14	0	0.00	16	22.20	22.40	-16	1,243	-1.29%
2020/02/13	0	0.00	15	21.85	21.70	-15	1,246	-1.20%
2020/02/04	1	21.25	0	0.00	21.25	1	1,271	0.08%
2020/01/30	0	0.00	2	21.60	21.20	-2	1,220	-0.16%
2020/01/07	5	22.95	1	23.00	22.60	4	1,091	0.37%
2020/01/06	5	22.93	0	0.00	22.95	5	1,037	0.48%
2020/01/03	0	0.00	5	22.40	22.60	-5	948	-0.53%
2020/01/02	5	22.51	0	0.00	22.45	5	917	0.54%
2019/12/31	0	0.00	1	22.30	22.45	-1	893	-0.11%
2019/12/25	0	0.00	5	22.25	22.30	-5	982	-0.51%
2019/12/24	0	0.00	2	22.25	22.05	-2	1,014	-0.20%
2019/12/19	1	21.95	0	0.00	21.95	1	1,192	0.08%
2019/12/16	2	21.95	0	0.00	21.95	2	1,370	0.15%
2019/11/20	0	0.00	10	21.20	21.25	-10	1,656	-0.60%
2019/11/06	0	0.00	7	22.60	22.55	-7	1,855	-0.38%
2019/11/05	0	0.00	2	22.95	22.80	-2	1,861	-0.11%
2019/11/04	2	23.10	2	23.00	23.00	0	1,949	0.00%
2019/10/25	0	0.00	8	22.62	22.70	-8	2,419	-0.33%
2019/10/21	0	0.00	2	22.95	23.25	-2	2,474	-0.08%
2019/10/18	11	22.88	1	22.90	22.90	10	2,627	0.38%
2019/10/15	5	22.80	0	0.00	22.90	5	2,756	0.18%
2019/10/09	3	23.20	0	0.00	23.25	3	2,756	0.11%
2019/10/04	5	23.30	0	0.00	23.35	5	2,787	0.18%
2019/10/03	2	23.65	0	0.00	23.30	2	2,788	0.07%
2019/10/01	4	23.20	0	0.00	23.25	4	2,723	0.15%
2019/09/27	0	0.00	0.2	23.55	23.55	-0.2	2,716	-0.01%
2019/09/24	1	23.95	8	23.95	23.55	-7	2,727	-0.26%
2019/09/23	0	0.00	2	23.65	23.80	-2	2,627	-0.08%
2019/09/20	2	22.80	0	0.00	22.85	2	2,514	0.08%
2019/09/19	5	22.45	0	0.00	22.40	5	2,494	0.20%
2019/09/16	0	0.00	2	22.60	22.55	-2	2,621	-0.08%
2019/09/10	2	22.45	0	0.00	22.50	2	2,694	0.07%
2019/08/16	0	0.00	3	22.43	22.35	-3	3,474	-0.09%
2019/08/15	3	23.15	3	22.75	22.60	0	3,563	0.00%
2019/08/13	2	22.65	4	22.61	22.70	-2	3,515	-0.06%
2019/08/05	1	22.10	0	0.00	21.90	1	3,368	0.03%
2019/08/02	0	0.00	8	23.31	22.55	-8	3,345	-0.24%
2019/08/01	5	23.04	0	0.00	23.05	5	3,261	0.15%
2019/07/31	4	23.53	2	23.35	23.55	2	3,224	0.06%
2019/07/30	1	22.95	1	22.60	22.60	0	3,202	0.00%
2019/07/29	0	0.00	14	22.72	22.60	-14	3,307	-0.42%
2019/07/25	1	22.60	1	22.40	22.60	0	3,329	0.00%
2019/07/22	3	22.88	0	0.00	22.80	3	3,254	0.09%
2019/07/19	2	22.10	14	21.96	22.00	-12	3,101	-0.39%
2019/07/18	13	22.11	0	0.00	21.90	13	3,066	0.42%
2019/07/11	0	0.00	1	21.25	21.25	-1	2,997	-0.03%
2019/07/10	2	20.90	0	0.00	20.80	2	2,961	0.07%
2019/07/09	1	20.85	0	0.00	20.90	1	2,956	0.03%
2019/07/04	1	21.20	0	0.00	21.25	1	2,959	0.03%
2019/07/03	0	0.00	1	21.10	21.20	-1	2,955	-0.03%
2019/07/02	0	0.00	1	20.70	20.65	-1	2,908	-0.03%
2019/07/01	0	0.00	2	20.83	21.00	-2	2,898	-0.07%
2019/06/28	1	21.40	0	0.00	21.05	1	2,851	0.04%
2019/06/24	1	20.40	1	20.70	20.70	0	2,714	0.00%
2019/06/21	0	0.00	7	20.88	20.85	-7	2,681	-0.26%
2019/06/20	0	0.00	1	21.10	21.10	-1	2,652	-0.04%
2019/06/19	2	21.18	2	21.05	21.05	0	2,643	0.00%
2019/06/18	6	21.25	6	21.15	21.10	0	2,612	0.00%
2019/06/14	1	21.95	0	0.00	21.80	1	2,636	0.04%
2019/06/13	11	22.03	5	22.02	21.80	6	2,606	0.23%
2019/06/12	1	21.15	1	21.40	21.40	0	2,423	0.00%
2019/06/11	2	20.98	1	21.05	21.00	1	2,422	0.04%
2019/06/10	3	21.68	5	21.65	21.60	-2	2,379	-0.08%
2019/06/06	1	21.30	0	0.00	21.35	1	2,336	0.04%
2019/06/04	1	21.45	1	21.70	21.45	0	2,234	0.00%
2019/06/03	5	20.92	5	21.04	21.20	0	2,113	0.00%
2019/05/31	0	0.00	1	20.30	20.40	-1	1,998	-0.05%
2019/05/30	8	20.59	0	0.00	20.25	8	1,985	0.40%
2019/05/28	1	19.85	0	0.00	19.85	1	1,894	0.05%
2019/05/27	0	0.00	2	20.03	19.85	-2	1,886	-0.11%
2019/05/24	1	19.70	0	0.00	19.60	1	1,855	0.05%
2019/05/22	3	20.20	3	20.20	19.95	0	1,804	0.00%
2019/05/21	0	0.00	2	19.00	19.55	-2	1,728	-0.12%
2019/05/15	1	19.00	0	0.00	19.00	1	1,690	0.06%
2019/05/10	0	0.00	1	20.20	19.30	-1	1,624	-0.06%
2019/05/09	0	0.00	3	20.20	20.20	-3	1,561	-0.19%
2019/05/08	0	0.00	2	19.80	19.95	-2	1,494	-0.13%
2019/05/06	5	19.84	0	0.00	19.90	5	1,359	0.37%
2019/05/03	0	0.00	2	18.73	19.00	-2	1,204	-0.17%
2019/04/29	0	0.00	2	18.75	18.70	-2	1,136	-0.18%
2019/04/24	2	18.85	0	0.00	18.65	2	1,116	0.18%
2019/04/23	3	18.67	0	0.00	18.70	3	1,151	0.26%
2019/04/18	1	19.00	0	0.00	18.80	1	1,170	0.09%
2019/04/17	50	18.85	0	0.00	19.00	50	1,135	4.40%
2019/03/26	0	18.60	0	0.00	18.70	0	1,061	0.00%
2019/03/07	12	18.70	0	0.00	18.60	12	1,016	1.18%
2018/10/09	2	21.05	0	0.00	21.00	2	1,852	0.11%
2018/10/03	0	0.00	6	22.40	22.10	-6	1,801	-0.33%
2018/10/01	6	21.83	0	0.00	21.70	6	1,733	0.35%
2018/09/05	1	23.00	4	23.00	22.90	-3	2,100	-0.14%
2018/09/04	0.2	22.00	0	0.00	22.10	0.2	1,916	0.01%
2018/08/08	2	21.58	0	0.00	21.40	2	3,237	0.06%
2018/07/20	0	0.00	4	20.80	20.75	-4	3,586	-0.11%
2018/07/05	3	21.37	0	0.00	21.45	3	3,885	0.08%
2018/06/20	0	0.00	5	23.15	22.70	-5	4,077	-0.12%
2018/06/19	5	23.20	15	23.57	23.20	-10	4,089	-0.24%
2018/06/15	5	23.30	3	24.90	23.30	2	4,109	0.05%
2018/06/14	0	0.00	2	23.45	23.55	-2	3,840	-0.05%
2018/06/13	0	0.00	5	23.35	23.10	-5	3,829	-0.13%
2018/06/12	5	23.28	0	0.00	23.25	5	3,865	0.13%
2018/06/11	0	0.00	7	23.16	23.05	-7	3,818	-0.18%
2018/06/08	14	22.85	12	22.86	22.85	2	3,820	0.05%
2018/06/07	6	23.00	0	0.00	22.95	6	3,887	0.15%
2018/06/06	1	23.15	0	0.00	23.15	1	3,954	0.03%
2018/06/05	6	23.32	0	0.00	23.15	6	4,097	0.15%
2018/06/04	5	24.00	6	24.00	23.75	-1	4,243	-0.02%
2018/05/31	8	23.31	5	23.40	23.00	3	4,763	0.06%
2018/05/30	0	0.00	1	22.60	22.60	-1	4,862	-0.02%
2018/05/28	1	23.15	0	0.00	23.10	1	4,849	0.02%
2018/05/23	0	0.00	6	23.10	22.60	-6	4,941	-0.12%
2018/05/22	6	23.45	0	0.00	23.00	6	4,946	0.12%
2018/05/04	2	22.83	0	0.00	22.40	2	4,749	0.04%
2018/04/19	0	0.00	0.1	21.30	21.35	-0.1	5,381	0.00%
2018/04/11	2	22.95	0	0.00	22.90	2	6,442	0.03%
2018/03/21	2	24.20	0	0.00	24.20	2	8,472	0.02%
2018/03/19	0	0.00	6	23.85	23.80	-6	8,398	-0.07%
2018/03/13	1	24.70	0	0.00	24.40	1	8,433	0.01%
2018/03/08	0	0.00	1	24.75	25.55	-1	8,076	-0.01%
2018/03/06	1	24.65	0	0.00	25.00	1	7,555	0.01%
2018/02/02	0	0.00	0.9	22.95	23.05	-0.9	7,178	-0.01%
2018/01/25	0	0.00	1	24.55	24.20	-1	6,743	-0.01%
2018/01/23	2	25.10	0	0.00	24.00	2	6,549	0.03%
2018/01/18	0	0.00	1	23.50	23.20	-1	6,251	-0.02%
2018/01/15	0	0.00	5	23.72	24.10	-5	5,959	-0.08%
2018/01/04	2	23.65	38	24.29	24.30	-36	4,591	-0.78%
2018/01/02	2	21.80	40	21.85	23.15	-38	4,105	-0.93%