光洋科 (1785)-元大-清水券商分點個股進出

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－元大-清水券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-清水券商分點個股進出
元大-清水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	2	61.10	1	61.40	60.70	1	16,878	0.01%
2024/11/21	2	60.30	0	0.00	60.50	2	17,085	0.01%
2024/11/20	3	60.20	1	60.30	60.20	2	17,380	0.01%
2024/11/19	1	59.50	0	0.00	60.00	1	17,701	0.01%
2024/11/18	3.1	58.93	0.1	58.90	57.30	3	18,358	0.02%
2024/11/15	3.1	61.00	4	60.20	61.30	-0.9	18,429	0.00%
2024/11/14	1	61.40	0.1	61.40	60.90	1	18,855	0.01%
2024/11/13	2	62.90	1	64.50	62.50	1	19,155	0.01%
2024/11/12	8	63.55	0	0.00	63.90	8	19,271	0.04%
2024/11/11	1.2	65.64	0	0.00	65.60	1.2	19,266	0.01%
2024/11/08	5	66.34	1	66.20	66.00	4	19,368	0.02%
2024/11/07	1	66.10	6	66.00	65.70	-5	19,491	-0.03%
2024/11/06	2	65.80	3.3	65.73	66.10	-1.3	19,474	-0.01%
2024/11/05	3	64.87	2	64.95	64.60	1	19,685	0.01%
2024/11/04	2	62.65	4	63.65	64.20	-2	19,935	-0.01%
2024/11/01	4	60.70	2.1	62.24	62.40	1.9	20,156	0.01%
2024/10/30	1	62.60	1	63.20	63.10	0	20,146	0.00%
2024/10/29	5	62.94	5.3	63.52	62.50	-0.3	20,269	0.00%
2024/10/28	0	65.00	0	0.00	63.90	0	20,332	0.00%
2024/10/25	0	0.00	0.2	64.70	65.00	-0.2	20,384	0.00%
2024/10/24	7.4	65.48	3.4	65.74	64.90	4	20,579	0.02%
2024/10/23	8.2	66.71	15.1	66.04	66.20	-6.9	20,629	-0.03%
2024/10/22	7	65.96	5	65.94	66.60	2	20,640	0.01%
2024/10/21	2.5	64.75	3	64.60	65.60	-0.5	20,880	0.00%
2024/10/18	35.3	65.70	19	65.59	64.20	16.3	21,531	0.08%
2024/10/17	19.3	64.78	26.2	65.77	66.10	-6.9	21,743	-0.03%
2024/10/16	1	63.00	0.1	62.80	63.10	0.9	21,772	0.00%
2024/10/15	9.1	64.02	11	63.95	63.70	-2	22,077	-0.01%
2024/10/14	1.3	63.59	0	0.00	62.80	1.3	22,303	0.01%
2024/10/11	16	64.48	2	65.35	63.40	14	22,738	0.06%
2024/10/09	2.4	63.90	0	0.00	63.00	2.4	23,195	0.01%
2024/10/08	1	64.30	0	0.00	64.50	1	24,097	0.00%
2024/10/07	3	64.00	3	64.30	65.30	0	25,135	0.00%
2024/10/04	1.2	64.70	0	0.00	63.20	1.2	26,984	0.00%
2024/10/01	2.1	64.70	0	0.00	66.10	2.1	28,410	0.01%
2024/09/30	8	65.90	5	65.64	65.20	3	30,118	0.01%
2024/09/27	6.1	67.21	0	0.00	66.40	6.1	30,939	0.02%
2024/09/26	4	68.58	10	69.65	67.30	-6	31,229	-0.02%
2024/09/25	5	67.84	7	67.76	68.20	-2	31,016	-0.01%
2024/09/24	26.1	67.05	20	67.10	67.10	6.1	31,265	0.02%
2024/09/23	12	69.02	22	69.27	68.00	-10	31,722	-0.03%
2024/09/20	14	70.63	28.5	70.36	69.30	-14.5	32,083	-0.05%
2024/09/19	26	69.29	39.5	69.61	70.10	-13.5	32,738	-0.04%
2024/09/18	50	68.94	40.6	68.79	67.20	9.5	33,381	0.03%
2024/09/16	18.7	67.22	22.5	67.85	67.50	-3.8	33,291	-0.01%
2024/09/13	11.4	62.99	15	63.81	64.20	-3.7	32,958	-0.01%
2024/09/12	11.1	60.64	4	60.65	60.30	7.1	33,337	0.02%
2024/09/11	3	58.67	1	58.60	59.20	2	33,704	0.01%
2024/09/10	3	59.43	1	61.00	58.20	2	34,236	0.01%
2024/09/09	3	59.13	2	59.15	59.70	1	34,498	0.00%
2024/09/06	5	60.90	3	61.10	61.00	2	35,303	0.01%
2024/09/05	9	62.38	4	60.95	61.00	5	35,237	0.01%
2024/09/04	11.2	62.32	5	61.94	61.20	6.2	35,124	0.02%
2024/09/03	13.2	67.07	8	67.05	66.10	5.2	34,854	0.01%
2024/09/02	54	68.15	32.1	68.46	68.30	22	34,520	0.06%
2024/08/30	18	66.11	35.3	66.22	66.20	-17.3	33,567	-0.05%
2024/08/29	3	62.10	7	62.37	62.90	-4	32,735	-0.01%
2024/08/28	5	62.78	10.2	62.77	62.90	-5.2	32,771	-0.02%
2024/08/27	4	62.75	3	63.30	63.10	1	32,892	0.00%
2024/08/26	10	64.01	6	64.45	63.10	4	33,215	0.01%
2024/08/23	19	61.03	32	61.45	63.30	-13	33,316	-0.04%
2024/08/22	16	64.32	3.1	64.03	62.70	13	33,218	0.04%
2024/08/21	16	65.25	18	64.92	65.00	-2	32,994	-0.01%
2024/08/20	27.2	65.15	18	65.04	65.20	9.2	32,695	0.03%
2024/08/19	16	63.20	8	63.85	62.90	8	32,098	0.02%
2024/08/16	21	63.21	15.2	63.29	62.90	5.9	32,031	0.02%
2024/08/15	7.2	62.32	5	61.32	62.90	2.2	31,861	0.01%
2024/08/14	3.4	60.53	19	59.51	59.80	-15.7	31,642	-0.05%
2024/08/13	12	58.64	7	58.56	58.90	5	31,516	0.02%
2024/08/12	11	58.49	5	57.88	58.70	6	31,507	0.02%
2024/08/09	8	57.91	1	59.80	58.20	7	31,370	0.02%
2024/08/08	37	58.10	1	58.80	57.70	36	31,136	0.12%
2024/08/07	19	58.12	3	59.77	59.60	16	31,012	0.05%
2024/08/06	23	57.90	34	56.47	57.30	-11	30,666	-0.04%
2024/08/05	24.1	56.10	33	55.87	55.60	-8.9	30,313	-0.03%
2024/08/02	1	61.70	5	61.94	61.40	-4	30,055	-0.01%
2024/08/01	6	63.63	4	63.58	63.50	2	29,954	0.01%
2024/07/31	11.3	63.23	4	63.28	63.20	7.3	29,836	0.02%
2024/07/30	1.3	60.92	1.3	62.42	63.00	0	29,745	0.00%
2024/07/29	16.1	63.32	13	62.45	60.90	3.1	29,633	0.01%
2024/07/26	6.1	62.27	12	62.61	63.00	-6	29,378	-0.02%
2024/07/23	3.2	64.58	2	65.05	64.90	1.2	29,187	0.00%
2024/07/22	1.1	65.09	9.1	63.90	63.20	-8	28,974	-0.03%
2024/07/19	28.1	67.76	20.1	68.17	65.00	8	28,585	0.03%
2024/07/18	16	71.04	9	71.16	71.40	7	27,870	0.03%
2024/07/17	14	71.75	3	72.30	71.50	11	27,380	0.04%
2024/07/16	13.4	71.88	3	71.77	70.20	10.4	27,095	0.04%
2024/07/15	11.1	71.91	7	72.20	71.10	4.1	26,835	0.02%
2024/07/12	101.2	73.31	68	73.81	72.20	33.2	26,557	0.12%	大買/
2024/07/11	76	75.00	65	75.56	74.90	11	26,162	0.04%
2024/07/10	53.5	74.05	63	75.03	74.00	-9.6	25,597	-0.04%
2024/07/09	59.1	73.12	25.5	73.71	71.90	33.6	25,082	0.13%
2024/07/08	74.3	75.77	61	74.57	73.40	13.3	24,072	0.06%
2024/07/05	49.1	70.20	68.7	71.79	75.30	-19.6	22,209	-0.09%
2024/07/04	95.1	69.16	61.3	70.59	68.50	33.9	20,746	0.16%
2024/07/03	17.1	66.98	33.4	66.38	66.80	-16.4	19,086	-0.09%
2024/07/02	9.2	63.33	4	64.38	63.10	5.2	18,279	0.03%
2024/07/01	23	64.53	2	64.40	64.00	21	17,710	0.12%
2024/06/28	16.1	65.81	12	65.99	65.30	4.1	17,412	0.02%
2024/06/27	18.5	66.70	4	66.70	65.30	14.5	17,079	0.08%
2024/06/26	7.6	68.06	10	68.43	67.50	-2.4	16,665	-0.01%
2024/06/25	38.8	66.02	29	66.27	69.00	9.8	16,317	0.06%
2024/06/24	71.1	68.14	53	68.12	66.50	18	14,978	0.12%
2024/06/21	9	62.81	35.4	64.66	66.20	-26.4	13,527	-0.20%
2024/06/20	16	59.08	22.4	59.84	60.20	-6.4	12,674	-0.05%
2024/06/19	29	59.22	39	58.57	58.00	-10	12,249	-0.08%
2024/06/18	5	57.02	3	57.37	56.60	2	11,938	0.02%
2024/06/17	3	56.77	14	54.59	55.70	-11	12,113	-0.09%
2024/06/14	6.1	52.65	14	52.71	52.20	-7.9	11,714	-0.07%
2024/06/13	4.3	52.29	52.2	52.81	53.40	-47.9	11,331	-0.42%
2024/06/12	0	0.00	0.5	48.30	48.55	-0.5	10,444	0.00%
2024/06/07	2	49.35	0.5	48.35	49.45	1.5	10,442	0.01%
2024/06/06	1	48.15	1	47.60	47.75	0	10,370	0.00%
2024/06/04	3	49.50	1	49.15	48.90	2	10,442	0.02%
2024/06/03	11	49.00	0	0.00	48.85	11	10,868	0.10%
2024/05/31	11	48.98	0	0.00	49.75	11	10,827	0.10%
2024/05/30	2.1	51.03	5.1	51.16	50.40	-3	10,703	-0.03%
2024/05/29	2	49.21	8.3	50.21	50.30	-6.3	10,433	-0.06%
2024/05/28	0	0.00	1	48.75	48.15	-1	10,051	-0.01%
2024/05/27	4	47.70	4	47.28	47.65	0	9,949	0.00%
2024/05/22	2	47.30	21	47.37	47.80	-19	9,843	-0.19%
2024/05/21	2.1	46.72	4	45.96	46.95	-1.9	9,706	-0.02%
2024/05/20	2	44.00	2	45.30	44.50	0	9,498	0.00%
2024/05/17	7	44.14	0	0.00	43.80	7	9,342	0.07%
2024/05/16	9	45.33	21	45.58	44.90	-12	9,325	-0.13%
2024/05/15	6	44.85	4	44.75	44.60	2	9,491	0.02%
2024/05/14	2	44.10	1	44.30	44.00	1	9,650	0.01%
2024/05/13	0	0.00	35	43.81	44.20	-35	9,630	-0.36%
2024/05/08	0	0.00	2	43.88	44.45	-2	9,508	-0.02%
2024/05/07	3	42.83	0	0.00	42.80	3	9,450	0.03%
2024/05/06	6	43.22	3	42.90	43.15	3	9,433	0.03%
2024/05/02	1	44.30	1	44.45	44.70	0	9,343	0.00%
2024/04/29	0	0.00	10	44.35	45.00	-10	9,405	-0.11%
2024/04/26	10	44.45	6	45.03	44.40	4	9,390	0.04%
2024/04/25	16	44.58	0	0.00	44.40	16	9,368	0.17%
2024/04/19	5	46.32	13	45.63	46.25	-8	9,165	-0.09%
2024/04/18	4	48.19	6	48.01	47.80	-2	8,999	-0.02%
2024/04/17	3	48.82	3	48.88	48.95	0	8,892	0.00%
2024/04/16	3.1	49.06	0	0.00	47.30	3.1	8,740	0.03%
2024/04/15	15	50.14	8	50.89	48.75	7	8,511	0.08%
2024/04/12	2.3	48.96	7	48.85	48.75	-4.7	8,019	-0.06%
2024/04/11	7	48.09	0	0.00	48.10	7	7,909	0.09%
2024/04/10	0.1	49.45	7	49.43	49.05	-6.9	7,808	-0.09%
2024/04/09	9	49.77	7	49.51	49.60	2	7,656	0.03%
2024/04/08	2	48.53	1	48.70	48.70	1	7,433	0.01%
2024/04/03	6	47.50	0	0.00	47.90	6	7,262	0.08%
2024/04/01	1	48.65	1	48.85	48.55	0	7,064	0.00%
2024/03/28	34	51.34	31	49.70	49.55	3	6,529	0.05%
2024/03/27	0	0.00	1	49.85	50.10	-1	5,985	-0.02%
2024/03/26	15	48.59	3	47.40	47.40	12	5,732	0.21%
2024/03/25	37	49.04	2	49.13	48.60	35	5,586	0.63%
2024/03/22	7	49.04	5	49.31	49.00	2	5,434	0.04%
2024/03/21	9	51.06	5	50.72	50.00	4	5,201	0.08%
2024/03/20	4	49.29	8.1	49.42	49.55	-4.1	4,624	-0.09%
2024/03/19	8	46.58	2	46.35	46.25	6	3,990	0.15%
2024/03/18	0	0.00	1	44.95	44.95	-1	3,809	-0.03%
2024/03/13	1	44.05	0	0.00	43.70	1	3,689	0.03%
2024/03/11	1	43.00	0	0.00	42.90	1	3,608	0.03%
2024/03/08	0	0.00	20	43.91	44.00	-20	3,594	-0.56%
2024/03/07	15	46.95	3	47.60	46.20	12	3,465	0.35%
2024/03/06	0	0.00	3	45.12	45.90	-3	2,950	-0.10%
2024/03/05	2	45.05	1	45.95	44.85	1	2,880	0.03%
2024/03/04	2	44.95	0	0.00	45.30	2	2,797	0.07%
2024/02/29	3	44.00	0	0.00	44.25	3	2,641	0.11%
2024/02/27	2	44.40	8	43.56	43.40	-6	2,606	-0.23%
2024/02/26	4	44.49	1.2	44.40	44.50	2.8	2,614	0.11%
2024/02/23	0.1	42.95	0	0.00	42.65	0.1	2,586	0.00%
2024/02/22	0	0.00	4	44.11	43.35	-4	2,538	-0.16%
2024/02/21	6	44.58	3	43.97	44.50	3	2,499	0.12%
2024/02/19	0.1	43.52	0	0.00	43.35	0.1	2,339	0.00%
2024/02/16	1	44.25	5	44.84	44.15	-4	2,236	-0.18%
2024/02/15	3	41.68	7	41.06	42.15	-4	1,977	-0.20%
2024/02/05	0	0.00	1	39.00	39.00	-1	1,781	-0.06%
2024/02/02	1	39.45	1	39.05	39.05	0	1,805	0.00%
2024/02/01	0	0.00	2	39.50	39.40	-2	1,815	-0.11%
2024/01/30	2	39.43	1	39.55	39.40	1	1,904	0.05%
2024/01/29	9	40.31	0	0.00	40.05	9	2,053	0.44%
2024/01/25	6	40.03	0	0.00	39.75	6	2,014	0.30%
2024/01/24	0	0.00	1	40.30	40.05	-1	2,009	-0.05%
2024/01/23	3	39.62	4	39.95	39.85	-1	2,068	-0.05%
2024/01/22	1	38.80	0	0.00	38.75	1	2,115	0.05%
2024/01/19	1	37.80	0	0.00	38.05	1	2,129	0.05%
2024/01/11	1	38.10	0	0.00	38.25	1	2,863	0.03%
2024/01/02	0	39.00	0	0.00	38.80	0	3,019	0.00%
2023/12/29	2	38.80	3	38.80	38.85	-1	3,022	-0.03%
2023/12/28	5	39.33	0	0.00	39.15	5	3,006	0.17%
2023/12/27	1	38.90	2	39.15	38.90	-1	3,000	-0.03%
2023/12/22	0	0.00	6.1	39.05	38.85	-6.1	2,995	-0.20%
2023/12/20	4	39.28	0	0.00	39.30	4	2,984	0.13%
2023/12/18	2	39.75	0	0.00	39.40	2	2,978	0.07%
2023/12/14	0	0.00	2	40.00	39.95	-2	2,955	-0.07%
2023/12/13	0	0.00	1	39.80	39.75	-1	2,957	-0.03%
2023/12/08	0	0.00	2	39.20	39.00	-2	2,957	-0.07%
2023/12/07	0	0.00	3	39.10	39.10	-3	2,936	-0.10%
2023/12/06	1	39.55	0	0.00	39.35	1	2,924	0.03%
2023/12/05	0	0.00	6	40.45	39.90	-6	2,901	-0.21%
2023/12/04	14	41.22	0	0.00	41.25	14	2,848	0.49%
2023/11/28	0	0.00	6	40.40	40.40	-6	2,760	-0.22%
2023/11/23	1	41.55	2	41.70	40.85	-1	2,742	-0.04%
2023/11/22	0	0.00	2	41.15	41.15	-2	2,657	-0.08%
2023/11/21	0	0.00	2	40.70	40.50	-2	2,587	-0.08%
2023/11/20	1	40.55	0	0.00	40.55	1	2,567	0.04%
2023/11/17	1	40.15	1	40.20	40.05	0	2,520	0.00%
2023/11/15	1	39.40	0	0.00	39.40	1	2,486	0.04%
2023/11/14	2	39.10	0	0.00	39.25	2	2,516	0.08%
2023/11/13	2	38.38	1	38.60	38.40	1	2,500	0.04%
2023/11/09	0	0.00	1	39.05	39.05	-1	2,462	-0.04%
2023/11/08	5	39.49	0	0.00	39.35	5	2,489	0.20%
2023/11/06	0.1	41.00	3	40.43	40.80	-2.9	2,458	-0.12%
2023/11/03	1	39.40	2	39.50	39.45	-1	2,315	-0.04%
2023/11/02	4	39.38	0	0.00	39.10	4	2,323	0.17%
2023/11/01	0	0.00	1	39.35	39.25	-1	2,389	-0.04%
2023/10/31	1	40.45	0	0.00	39.10	1	2,725	0.04%
2023/10/30	8	40.79	4	40.64	40.80	4	3,481	0.11%
2023/10/26	1	39.90	1	40.00	40.00	0	3,376	0.00%
2023/10/25	6	40.35	1	40.70	40.20	5	3,416	0.15%
2023/10/23	6	40.48	8	39.91	39.70	-2	3,298	-0.06%
2023/10/20	1.1	39.78	23	39.55	39.65	-21.9	3,099	-0.71%
2023/10/19	0	0.00	1	38.80	38.80	-1	2,914	-0.03%
2023/10/18	0	0.00	1	38.10	38.05	-1	2,917	-0.03%
2023/10/17	1	38.75	0	0.00	38.60	1	2,897	0.03%
2023/10/12	0	0.00	5	37.90	38.05	-5	2,888	-0.17%
2023/10/06	0	37.25	0	0.00	37.25	0	2,887	0.00%
2023/10/05	0	0.00	11	37.01	37.05	-11	2,936	-0.37%
2023/10/04	0	0.00	1	36.55	36.60	-1	3,077	-0.03%
2023/10/03	1	37.20	1	37.20	36.90	0	3,253	0.00%
2023/10/02	2	36.68	0	0.00	36.80	2	3,285	0.06%
2023/09/28	0	0.00	1	36.55	36.45	-1	3,331	-0.03%
2023/09/27	0	0.00	1	36.05	35.95	-1	3,379	-0.03%
2023/09/25	1	36.70	0	0.00	36.85	1	3,416	0.03%
2023/09/21	1	36.85	0	0.00	36.95	1	3,464	0.03%
2023/09/19	1	37.90	0	0.00	37.65	1	3,713	0.03%
2023/09/18	0	0.00	7	37.99	37.85	-7	3,821	-0.18%
2023/09/15	1	37.50	0	0.00	37.75	1	3,803	0.03%
2023/09/14	0	0.00	1	37.75	37.75	-1	3,806	-0.03%
2023/09/13	2	37.40	2	37.40	37.60	0	3,804	0.00%
2023/09/08	0	36.95	1	36.80	37.00	-1	3,914	-0.03%
2023/08/31	0	0.00	2	36.58	37.50	-2	4,358	-0.05%
2023/08/30	2	36.35	0	0.00	36.30	2	4,342	0.05%
2023/08/28	0	0.00	1	36.20	36.30	-1	4,376	-0.02%
2023/08/25	2	36.08	2	36.38	36.30	0	4,386	0.00%
2023/08/24	0	0.00	2	36.15	36.00	-2	4,386	-0.05%
2023/08/23	3	35.47	1	35.65	35.65	2	4,403	0.05%
2023/08/18	1	36.25	0	0.00	35.60	1	4,850	0.02%
2023/08/17	0	0.00	1	35.95	35.90	-1	4,859	-0.02%
2023/08/15	1	35.25	0	0.00	35.50	1	4,916	0.02%
2023/08/14	1	35.30	0	0.00	35.00	1	4,906	0.02%
2023/08/09	2	37.23	0	0.00	37.15	2	4,791	0.04%
2023/08/08	1	37.45	1	37.80	37.75	0	4,765	0.00%
2023/08/07	2	37.38	0	0.00	37.55	2	4,735	0.04%
2023/08/04	20	37.41	3	37.43	37.25	17	4,646	0.37%
2023/08/02	9	40.31	14.1	41.21	41.35	-5.1	4,297	-0.12%
2023/07/31	1	37.60	0	0.00	37.60	1	3,499	0.03%
2023/07/28	6	37.78	1	37.80	37.80	5	3,457	0.14%
2023/07/27	2	38.20	1	37.85	38.20	1	3,365	0.03%
2023/07/26	1	36.35	0	0.00	36.15	1	3,277	0.03%
2023/07/21	2	36.60	0	0.00	36.60	2	3,243	0.06%
2023/07/20	0	0.00	1	37.55	37.50	-1	3,245	-0.03%
2023/07/18	4	38.58	1	38.50	38.20	3	3,235	0.09%
2023/07/14	0.1	38.80	0	0.00	38.55	0.1	3,193	0.00%
2023/07/13	0	0.00	2	38.55	38.35	-2	3,231	-0.06%
2023/07/11	3	39.28	0	0.00	39.15	3	3,190	0.09%
2023/07/10	2	40.90	1	39.65	40.95	1	3,058	0.03%
2023/07/04	1	38.70	0	0.00	38.85	1	2,846	0.04%
2023/06/30	1	38.10	0	0.00	38.35	1	2,848	0.04%
2023/06/29	1	38.40	0	0.00	38.30	1	2,825	0.04%
2023/06/27	0	0.00	2	40.53	38.95	-2	2,766	-0.07%
2023/06/20	1	38.45	0	0.00	38.25	1	2,489	0.04%
2023/06/19	0	0.00	0.5	38.73	38.70	-0.5	2,510	-0.02%
2023/06/16	0	0.00	8	39.06	38.80	-8	2,542	-0.31%
2023/06/15	0	0.00	6	38.76	39.20	-6	2,546	-0.24%
2023/06/13	12	39.56	5	39.20	39.10	7	2,512	0.28%
2023/06/08	1	38.50	0	0.00	38.55	1	2,348	0.04%
2023/06/07	3.6	39.33	1	39.15	39.25	2.6	2,324	0.11%
2023/06/05	0	0.00	1	37.70	37.95	-1	2,165	-0.05%
2023/06/02	0	0.00	1	37.35	37.35	-1	2,155	-0.05%
2023/06/01	2	37.18	0	0.00	36.95	2	2,145	0.09%
2023/05/31	2	37.08	0	0.00	37.20	2	2,133	0.09%
2023/05/30	0	0.00	1	37.25	37.15	-1	2,121	-0.05%
2023/05/29	1	37.40	1	37.60	37.40	0	2,132	0.00%
2023/05/26	1	37.45	5	37.88	37.55	-4	2,113	-0.19%
2023/05/25	2	39.25	0	38.95	38.85	2	2,011	0.10%
2023/05/24	6	38.90	4	38.81	39.55	2	1,899	0.11%
2023/05/23	3	37.95	4	37.94	37.85	-1	1,676	-0.06%
2023/05/18	1	36.15	0	0.00	36.05	1	1,573	0.06%
2023/05/16	0	0.00	20	36.00	36.00	-20	1,586	-1.26%
2023/05/09	0	0.00	4	36.10	36.00	-4	1,719	-0.23%
2023/05/08	2	36.88	0	0.00	36.55	2	1,752	0.11%
2023/05/05	1	37.20	0	0.00	37.10	1	1,907	0.05%
2023/04/24	0	0.00	8	35.95	35.75	-8	2,071	-0.39%
2023/04/21	0	0.00	1	36.15	35.65	-1	2,072	-0.05%
2023/04/19	0	37.50	0	0.00	37.10	0	2,043	0.00%
2023/04/18	0	0.00	1	38.50	37.75	-1	2,022	-0.05%
2023/04/14	0	0.00	1	37.55	37.20	-1	1,949	-0.05%
2023/04/13	9	37.12	0	0.00	36.90	9	1,930	0.47%
2023/04/11	5	37.60	0	0.00	37.50	5	1,903	0.26%
2023/03/28	17	36.40	0	0.00	36.40	17	1,827	0.93%
2023/03/24	1	37.05	0	0.00	37.05	1	1,822	0.05%
2023/03/23	0	0.00	33	36.75	36.85	-33	1,803	-1.83%
2023/03/21	1	36.90	4	37.20	36.75	-3	1,759	-0.17%
2023/03/17	1	35.65	0	0.00	35.30	1	1,717	0.06%
2023/03/16	3	36.10	0	0.00	35.95	3	1,702	0.18%
2023/03/14	3	37.88	1	37.90	36.10	2	1,768	0.11%
2023/03/01	0	36.70	3	36.70	36.70	-3	1,910	-0.16%
2023/02/22	0	0.00	2	37.00	36.90	-2	1,940	-0.10%
2023/02/17	1	37.45	1	37.20	37.20	0	2,314	0.00%
2023/02/08	0	0.00	1	38.00	38.60	-1	2,348	-0.04%
2023/02/06	0	0.00	2.4	38.34	38.35	-2.4	2,263	-0.11%
2023/02/03	6	38.81	4	38.56	38.95	2	2,222	0.09%
2023/02/02	2	37.55	2	37.88	37.60	0	2,048	0.00%
2023/02/01	0	0.00	5	35.64	35.70	-5	1,844	-0.27%
2023/01/31	0	0.00	7	34.66	34.65	-7	1,806	-0.39%
2023/01/30	0	0.00	8	33.85	33.75	-8	1,779	-0.45%
2023/01/05	8	33.30	0	0.00	33.25	8	1,781	0.45%
2022/12/29	1	31.65	1	31.80	32.05	0	1,776	0.00%
2022/12/19	0	0.00	1	32.85	32.80	-1	2,017	-0.05%
2022/12/12	1	33.30	1	33.05	33.50	0	2,078	0.00%
2022/12/09	4	34.00	4	33.75	33.75	0	2,199	0.00%
2022/12/07	6	33.88	0	0.00	33.65	6	2,169	0.28%
2022/12/06	9	35.45	5	35.84	34.45	4	2,152	0.19%
2022/12/05	1	34.80	0	0.00	35.25	1	2,061	0.05%
2022/12/02	0	0.00	7	34.35	34.30	-7	1,998	-0.35%
2022/12/01	4	34.38	1	34.55	34.10	3	1,991	0.15%
2022/11/29	1.1	33.19	0	0.00	33.50	1.1	1,954	0.06%
2022/11/28	1	32.80	0	0.00	33.50	1	1,952	0.05%
2022/11/25	3	33.50	0	0.00	33.25	3	1,943	0.15%
2022/11/24	2	33.75	0	0.00	33.80	2	1,934	0.10%
2022/11/23	3.2	34.73	6	34.42	34.30	-2.8	1,908	-0.15%
2022/11/22	1	32.85	1	32.55	32.90	0	1,809	0.00%
2022/11/18	4	34.11	0	0.00	33.40	4	1,786	0.22%
2022/11/17	3.1	34.28	0	0.00	34.25	3.1	1,754	0.18%
2022/11/16	32	35.08	3	34.57	35.00	29	1,701	1.71%
2022/11/15	2	33.25	1	34.45	34.45	1	1,502	0.07%
2022/11/11	0.1	30.20	2	30.70	30.00	-2	1,374	-0.14%
2022/11/08	2	30.20	1	29.95	29.95	1	1,416	0.07%
2022/11/02	1	28.70	0	0.00	29.05	1	1,428	0.07%
2022/10/27	0	0.00	1	27.65	27.90	-1	1,516	-0.07%
2022/10/12	20	29.00	17	28.96	29.20	3	1,547	0.19%
2022/10/11	0	29.80	0	0.00	29.60	0	1,551	0.00%
2022/10/06	1	31.05	0	0.00	30.95	1	1,560	0.06%
2022/09/30	0	0.00	0.1	29.95	29.90	-0.1	1,643	0.00%
2022/09/28	0.1	29.55	0	0.00	29.30	0.1	1,639	0.00%
2022/09/26	4	34.00	22	33.29	32.90	-18	1,518	-1.19%
2022/09/22	4	35.28	1	35.35	35.50	3	1,530	0.20%
2022/09/21	1	35.55	2	35.70	35.60	-1	1,526	-0.06%
2022/09/16	1	38.10	1	38.90	38.05	0	1,501	0.00%
2022/09/13	0	36.95	0	0.00	36.80	0	1,425	0.00%
2022/09/08	1	36.45	0.1	36.05	36.45	0.9	1,499	0.06%
2022/09/06	0	0.00	1	36.65	36.65	-1	1,524	-0.07%
2022/09/01	1	38.55	2	38.43	38.30	-1	1,566	-0.06%
2022/08/30	0	0.00	1	38.30	38.35	-1	1,590	-0.06%
2022/08/23	0	37.95	0	0.00	37.90	0	1,794	0.00%
2022/08/19	1	39.55	1	39.15	39.15	0	1,818	0.00%
2022/08/17	0	0.00	1	38.85	39.00	-1	1,792	-0.06%
2022/08/15	1	39.05	9	38.66	39.05	-8	1,768	-0.45%
2022/08/12	0	0.00	5	37.40	37.60	-5	1,733	-0.29%
2022/08/09	1	36.90	0	0.00	37.55	1	1,726	0.06%
2022/08/05	0	0.00	2	35.90	35.95	-2	1,727	-0.12%
2022/08/04	0	0.00	5	35.17	35.40	-5	1,793	-0.28%
2022/08/03	0	35.70	2	35.80	35.40	-2	1,834	-0.11%
2022/08/02	0	37.05	0	0.00	36.75	0	1,840	0.00%
2022/07/29	5	37.30	0	0.00	37.10	5	1,873	0.27%
2022/07/28	0	0.00	5	37.62	37.40	-5	1,935	-0.26%
2022/07/19	0	0.00	1	38.55	38.50	-1	2,131	-0.05%
2022/07/18	1	39.10	7	38.82	38.90	-6	2,225	-0.27%
2022/07/14	0	0.00	5	37.96	37.95	-5	2,257	-0.22%
2022/07/13	5	37.68	0	0.00	37.55	5	2,260	0.22%
2022/07/12	0	35.85	0	0.00	35.35	0	2,249	0.00%
2022/07/11	0	38.80	25	39.20	38.60	-25	2,244	-1.11%
2022/07/07	2	37.78	0	0.00	38.60	2	2,306	0.09%
2022/07/06	2	38.95	0	0.00	37.75	2	2,326	0.09%
2022/07/04	0	0.00	8	38.53	38.25	-8	2,382	-0.34%
2022/07/01	0.1	39.40	0	0.00	38.50	0.1	2,441	0.00%
2022/06/30	0	0.00	4	40.90	40.90	-4	2,436	-0.16%
2022/06/28	1	42.80	0	0.00	42.75	1	2,487	0.04%
2022/06/27	0	0.00	1	42.20	42.45	-1	2,651	-0.04%
2022/06/24	0	0.00	1	40.95	41.05	-1	2,711	-0.04%
2022/06/23	1	40.70	0	0.00	40.35	1	2,724	0.04%
2022/06/22	11	41.63	1	40.75	40.70	10	2,749	0.36%
2022/06/20	0	41.15	5	41.10	40.55	-5	2,785	-0.18%
2022/06/17	0	0.00	4	42.50	42.65	-4	2,810	-0.14%
2022/06/16	2	44.65	4	43.83	43.70	-2	2,789	-0.07%
2022/06/14	0	0.00	5	44.05	44.70	-5	2,789	-0.18%
2022/06/07	1	45.55	9	45.50	45.60	-8	2,885	-0.28%
2022/06/02	0	0.00	6	45.99	45.95	-6	3,037	-0.20%
2022/05/31	1	47.50	0	0.00	47.95	1	3,144	0.03%
2022/05/30	0	0.00	1	47.90	47.85	-1	3,161	-0.03%
2022/05/24	2	47.40	7	47.33	46.70	-5	4,378	-0.11%
2022/05/23	0	0.00	2	47.55	47.50	-2	4,710	-0.04%
2022/05/20	0	0.00	30	46.87	47.30	-30	5,033	-0.60%
2022/05/18	1	47.30	0	0.00	47.20	1	5,367	0.02%
2022/05/16	2	46.20	63	46.18	45.85	-61	5,411	-1.13%
2022/05/13	0	45.70	0	0.00	45.55	0	5,443	0.00%
2022/05/12	0	46.99	0	0.00	45.00	0	5,589	0.00%
2022/05/11	0	0.00	2	47.50	47.35	-2	5,564	-0.04%
2022/05/10	0	47.60	0	0.00	48.95	0	5,566	0.00%
2022/05/09	9	48.61	0	0.00	48.30	9	5,703	0.16%
2022/05/05	3	49.85	4	50.50	50.50	-1	5,803	-0.02%
2022/04/28	2	48.90	0	0.00	49.00	2	5,840	0.03%
2022/04/26	0	0.00	16	49.34	49.30	-16	5,785	-0.28%
2022/04/25	2	48.93	0	0.00	49.30	2	5,812	0.03%
2022/04/22	5	51.06	7	50.96	51.00	-2	5,753	-0.03%
2022/04/21	0	0.00	1	50.60	50.20	-1	5,684	-0.02%
2022/04/20	1	49.75	1	50.10	49.90	0	5,655	0.00%
2022/04/19	0	0.00	3	50.10	49.90	-3	5,658	-0.05%
2022/04/18	1	49.75	0	0.00	49.70	1	5,681	0.02%
2022/04/14	1	50.10	0	0.00	51.60	1	5,704	0.02%
2022/04/12	0	0.00	3	49.30	49.50	-3	5,785	-0.05%
2022/04/11	3	50.20	1	49.95	50.50	2	5,866	0.03%
2022/04/08	0	0.00	9	49.85	49.95	-9	5,853	-0.15%
2022/04/07	0	0.00	5	51.28	49.45	-5	6,111	-0.08%
2022/04/06	1	51.70	1	51.60	51.70	0	6,120	0.00%
2022/03/31	17	51.64	2	51.80	51.10	15	6,173	0.24%
2022/03/30	29	52.28	11	52.13	51.50	18	6,164	0.29%
2022/03/29	5	50.88	1	51.80	51.60	4	6,011	0.07%
2022/03/28	1	50.40	0	0.00	50.40	1	5,977	0.02%
2022/03/25	1	50.90	4	50.75	50.50	-3	6,080	-0.05%
2022/03/24	1	50.00	1	50.70	50.20	0	6,071	0.00%
2022/03/23	4	50.73	2	50.95	50.60	2	6,072	0.03%
2022/03/22	2	50.70	4	50.80	50.40	-2	6,054	-0.03%
2022/03/17	1	49.15	2	49.10	49.05	-1	6,112	-0.02%
2022/03/16	2	48.33	3	48.23	48.40	-1	6,235	-0.02%
2022/03/15	5	48.62	21	48.50	48.20	-16	6,273	-0.26%
2022/03/10	0.1	50.60	7	50.34	50.80	-6.9	6,351	-0.11%
2022/03/09	3	48.28	0	0.00	49.25	3	6,374	0.05%
2022/03/08	9	47.79	3	49.30	47.65	6	6,453	0.09%
2022/03/03	1	50.90	2	51.50	51.00	-1	6,647	-0.02%
2022/03/02	2	51.70	20	51.20	51.10	-18	6,808	-0.26%
2022/03/01	2	51.00	4	51.20	51.20	-2	6,827	-0.03%
2022/02/25	6	52.05	0	0.00	51.80	6	6,866	0.09%
2022/02/24	42	53.35	19	53.73	50.90	23	6,926	0.33%
2022/02/23	64	53.70	5	53.28	52.90	59	6,216	0.95%
2022/02/22	25	53.29	6	52.23	53.40	19	6,018	0.32%
2022/02/21	9	52.27	14.5	52.41	53.00	-5.5	6,049	-0.09%
2022/02/18	5	50.80	3	50.97	50.70	2	5,974	0.03%
2022/02/17	1	50.60	21	50.92	50.60	-20	6,209	-0.32%
2022/02/16	0	0.00	1	50.80	50.90	-1	6,871	-0.01%
2022/02/15	1	50.60	0	0.00	51.20	1	7,101	0.01%
2022/02/14	20	51.02	1	52.30	50.90	19	7,280	0.26%
2022/02/11	7	51.86	6	51.85	51.90	1	7,317	0.01%
2022/02/10	0	0.00	2	51.80	51.70	-2	7,522	-0.03%
2022/02/09	9	51.20	1	51.90	51.80	8	8,019	0.10%
2022/02/08	3	50.10	2	50.60	50.30	1	8,222	0.01%
2022/02/07	2	48.75	1	49.70	49.70	1	8,282	0.01%
2022/01/24	2	47.60	14	47.07	46.95	-12	9,842	-0.12%
2022/01/20	0	0.00	20	49.62	49.60	-20	9,886	-0.20%
2022/01/19	3	49.60	0	0.00	49.55	3	9,938	0.03%
2022/01/13	10	49.48	0	0.00	49.45	10	10,366	0.10%
2022/01/12	0	0.00	2	49.58	49.50	-2	10,580	-0.02%
2022/01/10	0	0.00	10	49.55	49.70	-10	10,782	-0.09%
2022/01/07	1	49.25	0	0.00	49.20	1	10,856	0.01%
2022/01/06	2	50.50	0	0.00	50.30	2	10,853	0.02%
2022/01/05	12	51.24	1	52.00	50.90	11	10,922	0.10%
2022/01/04	0	0.00	5	51.14	51.40	-5	11,045	-0.05%
2022/01/03	0	0.00	1	50.50	50.20	-1	11,158	-0.01%
2021/12/30	28	51.40	3	51.80	51.10	25	11,530	0.22%
2021/12/29	0	0.00	6	50.10	50.20	-6	11,667	-0.05%
2021/12/28	24	49.59	0	0.00	49.40	24	11,758	0.20%
2021/12/27	0	0.00	1	50.60	49.90	-1	12,157	-0.01%
2021/12/24	2	49.53	0	0.00	49.40	2	12,265	0.02%
2021/12/22	3	49.62	0	0.00	49.55	3	12,547	0.02%
2021/12/21	1	49.65	1	50.60	50.20	0	12,615	0.00%
2021/12/16	1	48.70	20	48.80	48.65	-19	12,971	-0.15%
2021/12/14	0	48.64	0	0.00	48.70	0	13,938	0.00%
2021/12/13	1	48.80	0	0.00	49.60	1	14,296	0.01%
2021/12/10	7	49.04	2	49.23	49.00	5	14,595	0.03%
2021/12/09	8	50.60	0	0.00	50.30	8	14,855	0.05%
2021/12/08	3	50.00	3	50.10	50.00	0	14,945	0.00%
2021/12/07	8	50.46	9	49.80	50.00	-1	14,954	-0.01%
2021/12/06	5	50.80	0	0.00	50.60	5	14,946	0.03%
2021/12/03	6	50.03	0	0.00	50.00	6	14,982	0.04%
2021/12/02	2.5	50.44	2	50.45	49.75	0.5	15,039	0.00%
2021/12/01	15	50.98	5	51.12	50.80	10	15,171	0.07%
2021/11/30	1	49.50	0	0.00	49.05	1	14,883	0.01%
2021/11/29	3	48.18	6	48.50	48.50	-3	14,972	-0.02%
2021/11/26	4	49.33	1	49.25	49.10	3	14,967	0.02%
2021/11/25	9	50.87	2.3	50.96	50.60	6.7	14,927	0.05%
2021/11/24	3	50.60	2	50.65	50.80	1	14,935	0.01%
2021/11/23	2	51.90	4	52.03	51.40	-2	15,077	-0.01%
2021/11/22	0	0.00	11	54.36	53.80	-11	14,934	-0.07%
2021/11/19	1	53.01	2	53.40	53.50	-1	14,833	-0.01%
2021/11/18	10	54.41	7	54.77	52.90	3	14,815	0.02%
2021/11/17	0	0.00	2	56.65	56.20	-2	14,505	-0.01%
2021/11/16	12	56.33	4	55.88	55.70	8	14,332	0.06%
2021/11/15	20	57.44	12	56.50	56.70	8	14,092	0.06%
2021/11/12	6	53.00	9	53.63	54.10	-3	13,465	-0.02%
2021/11/11	7	53.04	6	53.00	53.00	1	13,244	0.01%
2021/11/10	2	51.80	3	52.13	52.30	-1	13,098	-0.01%
2021/11/09	28	50.86	13	50.71	51.40	15	12,967	0.12%
2021/11/08	11	51.25	9	51.50	51.00	2	12,736	0.02%
2021/11/05	8	54.23	8.1	54.66	54.70	-0.1	12,220	0.00%
2021/11/03	25	53.06	8	52.71	52.70	17	11,861	0.14%
2021/11/02	8	54.46	7	54.16	52.80	1	11,705	0.01%
2021/11/01	14	52.65	40.3	53.83	55.00	-26.3	11,120	-0.24%
2021/10/29	0	0.00	3	50.03	50.00	-3	10,330	-0.03%
2021/10/27	10	50.55	4	50.25	50.60	6	10,257	0.06%
2021/10/26	8	50.81	0	0.00	50.40	8	10,279	0.08%
2021/10/22	0	0.00	1	51.80	52.10	-1	10,328	-0.01%
2021/10/21	8	51.85	10	52.27	51.20	-2	10,454	-0.02%
2021/10/20	4	52.30	8.4	52.43	52.50	-4.4	10,387	-0.04%
2021/10/19	3.4	51.59	0	0.00	51.70	3.4	10,324	0.03%
2021/10/18	0	0.00	2	50.90	51.40	-2	10,469	-0.02%
2021/10/15	3	50.00	0	0.00	49.95	3	10,771	0.03%
2021/10/14	2	49.65	0	0.00	49.40	2	11,074	0.02%
2021/10/13	2	49.20	0	0.00	49.20	2	11,804	0.02%
2021/10/12	1	50.20	1	50.00	49.85	0	12,045	0.00%
2021/10/08	1	51.40	3	52.10	51.60	-2	12,565	-0.02%
2021/10/07	19	51.87	12	52.17	52.70	7	13,491	0.05%
2021/10/06	38	51.38	9	51.94	52.20	29	13,794	0.21%
2021/10/05	3	49.30	2	50.40	51.30	1	13,520	0.01%
2021/10/04	5	50.54	47	51.65	49.90	-42	13,468	-0.31%
2021/10/01	3	50.57	1	50.70	50.00	2	13,222	0.02%
2021/09/30	1	51.20	1	51.10	51.20	0	13,329	0.00%
2021/09/29	1	49.00	6.3	49.27	49.00	-5.3	13,692	-0.04%
2021/09/28	2	50.90	9.3	50.98	50.50	-7.3	14,339	-0.05%
2021/09/27	21	50.75	7	50.84	51.10	14	14,280	0.10%
2021/09/24	4	50.78	6	50.77	51.00	-2	14,231	-0.01%
2021/09/23	12	50.53	11	51.36	50.30	1	14,114	0.01%
2021/09/22	42	50.17	3	49.90	49.90	39	13,911	0.28%
2021/09/17	26	53.13	25	52.80	51.50	1	13,682	0.01%
2021/09/16	14.5	51.46	12	51.73	51.90	2.5	13,032	0.02%
2021/09/15	5.1	50.93	1	50.40	51.00	4.1	12,655	0.03%
2021/09/14	2	50.45	16	51.30	51.80	-14	12,311	-0.11%
2021/09/13	3	49.80	1	49.70	49.80	2	11,977	0.02%
2021/09/10	1	48.60	0	0.00	49.20	1	11,946	0.01%
2021/09/09	1	48.00	0	0.00	48.90	1	12,059	0.01%
2021/09/08	0	0.00	5	47.80	47.30	-5	12,285	-0.04%
2021/09/07	2	49.00	0	0.00	49.15	2	12,480	0.02%
2021/09/06	4	50.20	3	50.67	49.50	1	12,502	0.01%
2021/09/03	1	48.70	4	48.96	48.65	-3	12,276	-0.02%
2021/09/02	6	49.63	2	49.55	48.60	4	12,248	0.03%
2021/09/01	3	49.80	0	0.00	49.90	3	12,108	0.02%
2021/08/31	0	0.00	21	49.15	49.80	-21	12,062	-0.17%
2021/08/30	22	48.61	3	48.55	48.60	19	11,971	0.16%
2021/08/27	7	48.39	11	48.48	48.45	-4	11,968	-0.03%
2021/08/26	1	47.20	0	0.00	47.55	1	11,751	0.01%
2021/08/25	3	47.67	0	48.00	47.95	3	11,751	0.03%
2021/08/24	0	0.00	1	47.90	47.05	-1	11,737	-0.01%
2021/08/23	1	46.35	0	0.00	46.50	1	11,790	0.01%
2021/08/20	0	45.65	0	0.00	45.65	0	11,844	0.00%
2021/08/19	0	0.00	1	45.70	45.65	-1	11,855	-0.01%
2021/08/17	1	44.75	2	45.48	44.95	-1	11,930	-0.01%
2021/08/16	3	44.58	9	44.89	44.80	-6	11,933	-0.05%
2021/08/13	0.1	45.89	0	0.00	45.40	0.1	11,922	0.00%
2021/08/12	1	46.60	0	0.00	46.45	1	11,946	0.01%
2021/08/11	0	0.00	6	46.90	46.10	-6	12,070	-0.05%
2021/08/10	4	46.35	3	46.30	46.35	1	12,156	0.01%
2021/08/09	0	0.00	8	46.43	46.25	-8	12,326	-0.06%
2021/08/06	6	48.31	1	48.10	48.00	5	12,349	0.04%
2021/08/05	0	0.00	33	48.10	47.90	-33	12,478	-0.26%
2021/08/02	30	47.75	0	0.00	47.90	30	12,989	0.23%
2021/07/29	1	47.45	1	47.10	47.65	0	13,135	0.00%
2021/07/28	12	46.16	20	46.48	47.00	-8	13,279	-0.06%
2021/07/27	4	48.65	0	0.00	48.60	4	13,399	0.03%
2021/07/26	4	50.95	1	51.40	51.00	3	13,505	0.02%
2021/07/23	15	51.43	1	50.90	51.20	14	13,593	0.10%
2021/07/22	2	51.05	3	50.90	50.30	-1	13,704	-0.01%
2021/07/21	29	53.11	67	52.48	50.70	-38	13,843	-0.27%
2021/07/20	9	52.40	33.2	52.54	52.50	-24.2	14,556	-0.17%
2021/07/19	15.2	53.78	21	52.71	52.40	-5.8	14,458	-0.04%
2021/07/16	21	50.58	6	50.83	50.50	15	13,970	0.11%
2021/07/15	33.2	52.40	9	52.43	51.80	24.2	13,812	0.17%
2021/07/14	82	51.33	34	51.78	52.10	48	13,442	0.36%
2021/07/13	8	48.10	16	49.09	49.10	-8	12,527	-0.06%
2021/07/12	0	0.00	4	45.95	46.30	-4	12,177	-0.03%
2021/07/09	5.1	45.00	0	0.00	45.15	5.1	12,446	0.04%
2021/07/08	4	45.58	8	46.08	45.50	-4	13,047	-0.03%
2021/07/07	9	46.39	3	45.98	46.00	6	13,378	0.04%
2021/07/06	29.1	48.41	21	47.30	47.20	8.1	14,115	0.06%
2021/07/05	5	49.58	6	49.20	50.30	-1	14,311	-0.01%
2021/07/02	0	0.00	2	46.10	45.80	-2	15,458	-0.01%
2021/07/01	1	46.45	7	45.71	45.35	-6	17,436	-0.03%
2021/06/30	7	46.14	0.4	46.25	46.45	6.6	18,379	0.04%
2021/06/29	0	0.00	1	46.25	45.90	-1	18,480	-0.01%
2021/06/28	0	0.00	36	45.91	45.95	-36	18,515	-0.19%
2021/06/25	1	45.75	1	46.25	46.15	0	18,577	0.00%
2021/06/23	20	45.30	0	0.00	45.30	20	18,610	0.11%
2021/06/22	1	45.10	2	44.85	44.60	-1	18,669	-0.01%
2021/06/21	0	0.00	14	45.54	44.90	-14	18,667	-0.07%
2021/06/17	9	47.92	2	48.18	48.10	7	18,526	0.04%
2021/06/16	1	46.70	6	46.74	47.45	-5	18,320	-0.03%
2021/06/15	0	0.00	2	46.88	46.90	-2	18,204	-0.01%
2021/06/10	0	0.00	1	45.10	45.25	-1	18,112	-0.01%
2021/06/08	4	45.49	0	0.00	45.00	4	18,184	0.02%
2021/06/04	6	45.60	0	0.00	45.50	6	18,284	0.03%
2021/06/03	11	46.80	0.1	47.50	46.80	11	18,230	0.06%
2021/06/02	8	47.31	2	47.30	47.30	6	18,235	0.03%
2021/06/01	2	47.55	0	0.00	48.20	2	18,217	0.01%
2021/05/31	0.7	47.35	0	0.00	47.65	0.7	18,211	0.00%
2021/05/28	0	0.00	2	46.20	46.00	-2	18,116	-0.01%
2021/05/27	0.3	45.05	0	0.00	45.30	0.3	18,180	0.00%
2021/05/25	6	45.55	5	45.80	45.45	1	18,257	0.01%
2021/05/24	5	44.25	2	44.35	44.15	3	18,254	0.02%
2021/05/21	0	44.00	10	43.90	44.10	-10	18,342	-0.05%
2021/05/20	0	43.00	2	43.88	42.95	-2	18,656	-0.01%
2021/05/19	2	42.95	0	0.00	44.40	2	18,664	0.01%
2021/05/18	0.4	43.00	1	43.20	43.20	-0.6	18,690	0.00%
2021/05/17	1	40.80	1	39.45	39.30	0	18,737	0.00%
2021/05/14	1.2	44.19	1	45.30	43.40	0.2	18,621	0.00%
2021/05/13	1	44.00	4	42.68	44.00	-3	18,559	-0.02%
2021/05/12	3	46.33	7	44.19	43.75	-4	18,474	-0.02%
2021/05/11	3	49.08	16	47.68	47.90	-13	18,350	-0.07%
2021/05/10	0	0.00	2	51.00	50.90	-2	18,357	-0.01%
2021/05/07	0	50.50	0	0.00	52.00	0	18,398	0.00%
2021/05/06	1	50.30	2	49.75	49.65	-1	18,442	-0.01%
2021/05/05	3	51.33	0	0.00	50.40	3	18,373	0.02%
2021/05/04	8	50.23	2	50.65	49.95	6	18,316	0.03%
2021/05/03	15	52.76	10	53.98	51.80	5	18,112	0.03%
2021/04/29	12	56.19	10	56.52	56.20	2	17,895	0.01%
2021/04/28	15	56.69	1	57.40	57.00	14	17,969	0.08%
2021/04/27	99	58.19	77	58.50	57.20	22	17,973	0.12%
2021/04/26	48	58.82	43	59.04	57.90	5	17,932	0.03%
2021/04/23	6	54.77	10	55.08	55.80	-4	17,023	-0.02%
2021/04/22	3	55.17	3.1	54.71	53.00	0	17,246	0.00%
2021/04/21	0	0.00	11	55.29	55.30	-11	17,374	-0.06%
2021/04/20	31	57.05	4	57.68	56.40	27	17,962	0.15%
2021/04/19	3	56.80	9	55.99	56.50	-6	17,822	-0.03%
2021/04/16	34	57.19	18	57.86	56.80	16	17,894	0.09%
2021/04/15	11	56.96	5	57.78	58.30	6	18,926	0.03%
2021/04/14	3	54.03	9	54.73	56.20	-6	19,774	-0.03%
2021/04/13	19	57.03	11	57.73	56.00	8	19,127	0.04%
2021/04/12	21	59.50	71	58.76	58.90	-50	18,691	-0.27%
2021/04/09	29.1	57.65	25	57.50	57.30	4.1	17,768	0.02%
2021/04/08	65	58.87	54	58.99	58.50	11	17,049	0.06%
2021/04/07	75	54.41	51	54.82	55.70	24	15,209	0.16%
2021/04/06	21	49.74	30.1	48.47	50.70	-9.1	13,272	-0.07%
2021/04/01	1	46.50	0	0.00	46.10	1	12,306	0.01%
2021/03/31	0	0.00	4	46.05	45.30	-4	12,198	-0.03%
2021/03/30	7	45.85	0	0.00	45.80	7	12,179	0.06%
2021/03/29	5	45.62	0	0.00	45.75	5	12,107	0.04%
2021/03/26	2	45.05	5	44.95	45.55	-3	12,100	-0.02%
2021/03/25	0	0.00	1	44.15	44.20	-1	12,107	-0.01%
2021/03/23	5.3	45.80	1	45.70	45.65	4.3	12,143	0.04%
2021/03/22	26	46.15	6	45.95	45.80	20	12,126	0.16%
2021/03/19	0.1	46.15	10	45.95	45.95	-10	12,181	-0.08%
2021/03/18	7	47.27	4	47.18	46.80	3	12,178	0.02%
2021/03/17	0	0.00	4	46.36	46.30	-4	12,148	-0.03%
2021/03/16	2	45.90	0	0.00	45.75	2	12,224	0.02%
2021/03/15	3	45.65	0	0.00	46.05	3	12,296	0.02%
2021/03/12	2	45.85	0	0.00	45.80	2	12,346	0.02%
2021/03/11	4	46.74	1	47.45	46.30	3	12,673	0.02%
2021/03/10	0	0.00	3	47.50	47.00	-3	12,736	-0.02%
2021/03/09	0	0.00	2	46.20	45.75	-2	12,712	-0.02%
2021/03/08	0	0.00	2	46.15	46.25	-2	12,814	-0.02%
2021/03/05	2	45.75	0	0.00	45.70	2	13,134	0.02%
2021/03/04	1.2	46.65	1	46.40	46.15	0.2	13,551	0.00%
2021/03/03	1	46.10	0	0.00	47.10	1	13,606	0.01%
2021/03/02	8	47.54	0	0.00	46.85	8	13,607	0.06%
2021/02/26	2	47.35	2.1	48.34	48.40	-0.1	13,529	0.00%
2021/02/25	4	47.39	0	0.00	47.70	4	13,563	0.03%
2021/02/24	10	47.20	3	48.25	46.80	7	13,587	0.05%
2021/02/23	0	0.00	21	48.00	47.90	-21	13,656	-0.15%
2021/02/22	25	46.57	4.2	48.16	48.60	20.8	13,745	0.15%
2021/02/19	6	45.43	1	45.35	45.70	5	14,229	0.04%
2021/02/18	0.1	45.60	0.6	45.80	46.00	-0.5	14,850	0.00%
2021/02/17	0	0.00	1.2	44.55	45.30	-1.2	14,789	-0.01%
2021/02/05	7	42.53	2	42.78	42.90	5	14,707	0.03%
2021/02/04	0	0.00	2.1	42.48	42.50	-2.1	14,995	-0.01%
2021/02/03	3.1	42.73	0	0.00	42.40	3.1	15,043	0.02%
2021/02/02	3.4	43.17	13	43.39	43.20	-9.6	15,072	-0.06%
2021/02/01	5	42.26	0	44.50	43.40	5	15,060	0.03%
2021/01/29	1	43.90	0	0.00	43.90	1	14,927	0.01%
2021/01/28	1	45.80	5	45.47	45.00	-4	14,845	-0.03%
2021/01/27	1	46.95	2	47.20	46.85	-1	14,729	-0.01%
2021/01/26	3	47.65	0	0.00	47.15	3	14,693	0.02%
2021/01/25	3	48.02	6	47.73	48.35	-3	14,641	-0.02%
2021/01/22	3	47.87	0	0.00	48.75	3	14,545	0.02%
2021/01/21	6	48.60	0	0.00	47.80	6	14,489	0.04%
2021/01/20	3	49.43	7	48.39	47.75	-4	14,271	-0.03%
2021/01/19	3	49.68	7.6	49.93	50.00	-4.6	14,077	-0.03%
2021/01/18	8	49.29	7	49.18	49.55	1	13,862	0.01%
2021/01/15	11	50.01	4	50.31	49.15	7	13,762	0.05%
2021/01/14	18	50.61	24	50.06	50.10	-6	13,352	-0.04%
2021/01/13	5	49.33	23	49.58	50.40	-18	13,297	-0.14%
2021/01/12	2	46.80	7	47.11	46.25	-5	12,807	-0.04%
2021/01/11	2	48.58	6	48.53	48.65	-4	12,709	-0.03%
2021/01/08	23	49.93	18	49.74	48.10	5	12,518	0.04%
2021/01/07	35	47.50	45	48.27	48.75	-10	11,205	-0.09%
2021/01/06	1	44.60	0	0.00	44.35	1	10,130	0.01%
2021/01/05	0	0.00	2	44.65	44.90	-2	10,164	-0.02%
2020/12/31	1	43.60	0	0.00	43.50	1	10,418	0.01%
2020/12/30	2	43.50	0	0.00	43.50	2	10,447	0.02%
2020/12/29	1	44.40	0	0.00	44.35	1	10,435	0.01%
2020/12/28	5	44.82	3	44.50	44.50	2	10,393	0.02%
2020/12/24	2	44.98	0	0.00	45.00	2	10,430	0.02%
2020/12/23	0	0.00	1	43.85	43.85	-1	10,466	-0.01%
2020/12/22	3	45.07	3	44.22	43.75	0	10,695	0.00%
2020/12/21	2	44.90	6	44.88	44.90	-4	10,840	-0.04%
2020/12/17	1	43.75	1	44.20	43.40	0	10,947	0.00%
2020/12/16	2	44.33	0	0.00	44.20	2	11,040	0.02%
2020/12/15	0	0.00	1	44.25	43.55	-1	11,443	-0.01%
2020/12/14	7	44.86	0	0.00	44.90	7	11,588	0.06%
2020/12/11	4	44.96	7	45.43	45.60	-3	12,774	-0.02%
2020/12/10	5	46.05	0	0.00	45.80	5	12,929	0.04%
2020/12/09	1	47.00	1	47.10	46.90	0	13,201	0.00%
2020/12/08	3	46.90	0	0.00	46.80	3	13,662	0.02%
2020/12/07	8	47.68	1	47.20	47.50	7	14,401	0.05%
2020/12/04	1	47.50	4	47.78	47.60	-3	14,226	-0.02%
2020/12/03	3	46.77	0	0.00	46.60	3	14,821	0.02%
2020/12/02	0	0.00	5	47.15	47.00	-5	14,954	-0.03%
2020/12/01	8	48.27	19	48.70	47.90	-11	14,996	-0.07%
2020/11/30	17	47.41	35	47.79	47.50	-18	14,698	-0.12%
2020/11/27	3	46.28	11	46.49	46.60	-8	14,331	-0.06%
2020/11/25	8	45.56	10	45.70	45.35	-2	14,366	-0.01%
2020/11/24	0	0.00	3	45.30	45.05	-3	14,527	-0.02%
2020/11/23	3	45.98	1	45.85	46.00	2	15,203	0.01%
2020/11/20	1	46.40	0	0.00	45.90	1	15,209	0.01%
2020/11/19	14	46.81	15	46.91	46.80	-1	15,140	-0.01%
2020/11/18	41	47.53	55	47.98	46.55	-14	15,155	-0.09%
2020/11/17	24	46.32	52.4	46.57	47.25	-28.4	14,488	-0.20%
2020/11/16	6	44.92	10	45.28	44.90	-4	14,093	-0.03%
2020/11/12	30	46.39	31	46.15	45.65	-1	14,095	-0.01%
2020/11/11	6	44.78	7	45.22	45.20	-1	13,869	-0.01%
2020/11/10	4	44.88	4	45.35	44.20	0	13,909	0.00%
2020/11/09	1	44.75	0	0.00	44.70	1	13,870	0.01%
2020/11/06	1	43.75	0	0.00	43.70	1	13,774	0.01%
2020/11/05	2	43.05	4	43.45	43.60	-2	13,815	-0.01%
2020/11/04	4	43.23	1	43.20	44.00	3	13,900	0.02%
2020/11/03	0.1	42.75	1	42.90	42.75	-0.9	14,007	-0.01%
2020/11/02	2	41.80	2	42.15	42.35	0	14,218	0.00%
2020/10/30	1	43.80	0	0.00	42.75	1	14,296	0.01%
2020/10/28	2	44.40	6	44.08	44.15	-4	14,865	-0.03%
2020/10/26	15	45.82	9	45.87	45.10	6	15,208	0.04%
2020/10/23	7	45.74	12	45.99	45.60	-5	15,461	-0.03%
2020/10/22	3	45.55	4	45.21	45.20	-1	15,881	-0.01%
2020/10/21	10	46.14	20	46.13	45.25	-10	16,590	-0.06%
2020/10/20	15	45.41	12	45.66	45.00	3	16,924	0.02%
2020/10/19	0	0.00	3	44.67	45.00	-3	17,990	-0.02%
2020/10/16	8	43.73	3	44.08	43.20	5	18,492	0.03%
2020/10/15	0	0.00	1	44.65	44.60	-1	18,748	-0.01%
2020/10/14	9	44.93	0	0.00	45.20	9	19,042	0.05%
2020/10/13	3	44.10	3	44.20	44.10	0	19,334	0.00%
2020/10/12	1	43.90	1	44.00	44.20	0	19,647	0.00%
2020/10/08	8	44.71	23	44.90	44.40	-15	20,085	-0.07%
2020/10/07	1	43.30	5	43.25	43.30	-4	20,792	-0.02%
2020/10/06	5	42.80	0	0.00	43.05	5	21,645	0.02%
2020/10/05	8	42.13	11	42.40	42.15	-3	22,185	-0.01%
2020/09/29	1	42.20	0	0.00	41.90	1	23,236	0.00%
2020/09/25	2	42.90	3	41.80	41.10	-1	25,757	0.00%
2020/09/24	20	42.30	23	42.34	41.50	-3	26,543	-0.01%
2020/09/23	8	43.74	2	43.73	43.60	6	27,294	0.02%
2020/09/22	44	44.25	33	44.07	44.05	11	28,013	0.04%
2020/09/21	3	45.48	14	46.01	45.05	-11	28,112	-0.04%
2020/09/18	7	45.54	25	45.55	45.60	-18	28,313	-0.06%
2020/09/17	25.1	44.66	33.4	45.24	44.85	-8.3	28,397	-0.03%
2020/09/16	98	46.96	99	46.72	44.80	-1	28,682	0.00%
2020/09/15	11	45.17	5	45.44	45.60	6	27,687	0.02%
2020/09/14	15	44.75	13	45.00	45.35	2	27,735	0.01%
2020/09/11	39	44.92	5	44.54	43.55	34	27,740	0.12%
2020/09/10	33.1	44.60	45	44.88	45.20	-12	27,334	-0.04%
2020/09/09	3	42.70	4	42.19	43.10	-1	26,727	0.00%
2020/09/08	24	43.46	32	43.37	42.00	-8	26,769	-0.03%
2020/09/07	1	41.35	8	41.91	41.10	-7	26,467	-0.03%
2020/09/04	3	39.60	7	39.56	40.70	-4	26,733	-0.01%
2020/09/03	11	40.33	4	40.43	40.00	7	26,980	0.03%
2020/09/02	1	40.85	2	40.70	40.70	-1	27,512	0.00%
2020/09/01	0	0.00	8	40.69	41.45	-8	27,554	-0.03%
2020/08/31	4	41.34	4	41.04	40.90	0	28,092	0.00%
2020/08/28	2	42.03	2	41.73	41.95	0	28,500	0.00%
2020/08/27	30	43.12	17	42.92	43.00	13	28,745	0.05%
2020/08/26	1	40.00	12	40.50	40.55	-11	28,009	-0.04%
2020/08/25	2	40.30	4	40.46	40.55	-2	27,928	-0.01%
2020/08/24	15	40.35	4	40.49	40.95	11	27,802	0.04%
2020/08/21	5	37.90	1	37.75	38.60	4	27,556	0.01%
2020/08/20	2	35.90	1	36.00	36.00	1	27,360	0.00%
2020/08/19	2	40.05	11	40.78	39.80	-9	27,072	-0.03%
2020/08/18	14	40.79	2	40.85	40.65	12	26,969	0.04%
2020/08/17	2	41.55	7	41.21	41.60	-5	26,855	-0.02%
2020/08/14	11	39.96	9	39.81	40.00	2	26,705	0.01%
2020/08/13	6	40.94	16	41.08	40.80	-10	26,553	-0.04%
2020/08/12	2	41.70	2	41.55	41.70	0	26,458	0.00%
2020/08/11	27	42.97	20	41.87	42.35	7	26,375	0.03%
2020/08/10	12	44.56	21	44.37	43.80	-9	26,238	-0.03%
2020/08/07	8	44.08	11	44.09	44.10	-3	26,110	-0.01%
2020/08/06	19	43.85	15	43.24	43.30	4	25,941	0.02%
2020/08/05	8	44.96	9	45.00	44.90	-1	25,721	0.00%
2020/08/04	16	45.84	14	45.15	45.50	2	25,608	0.01%
2020/08/03	19	44.87	20	45.33	45.00	-1	25,360	0.00%
2020/07/31	7	42.86	7	43.14	43.50	0	24,925	0.00%
2020/07/30	6	42.98	14	43.20	42.85	-8	24,777	-0.03%
2020/07/29	22	41.75	71	41.22	42.05	-49	24,471	-0.20%
2020/07/28	28	42.45	37	42.49	42.45	-9	24,103	-0.04%
2020/07/27	43	43.48	9	43.21	41.30	34	23,559	0.14%
2020/07/24	24	46.02	16	46.46	45.25	8	22,739	0.04%
2020/07/23	58.1	46.81	41	47.47	46.40	17.1	22,027	0.08%
2020/07/22	47	49.20	48	48.89	48.90	-1	20,659	0.00%
2020/07/21	10	47.40	8	47.31	46.50	2	20,015	0.01%
2020/07/20	12	46.21	6	46.22	46.00	6	19,641	0.03%
2020/07/17	31	48.36	35	48.21	47.95	-4	19,257	-0.02%
2020/07/16	10	49.02	7	49.16	49.90	3	18,808	0.02%
2020/07/15	27	49.06	14	49.50	48.00	13	18,398	0.07%
2020/07/14	23	50.68	28	50.53	49.55	-5	17,841	-0.03%
2020/07/13	9	48.58	14.8	50.18	51.70	-5.8	16,851	-0.03%
2020/07/10	34.1	46.86	33	46.58	47.00	1.1	15,959	0.01%
2020/07/09	31	49.29	6	49.98	48.00	25	15,411	0.16%
2020/07/08	38	50.54	25	50.78	50.40	13	14,907	0.09%
2020/07/07	56.1	50.79	26	50.48	49.55	30.1	14,327	0.21%
2020/07/06	49	50.23	19	50.66	51.20	30	12,979	0.23%
2020/07/03	23	44.20	21	44.54	46.60	2	11,693	0.02%
2020/07/02	23	42.07	19	42.33	42.40	4	10,655	0.04%
2020/07/01	12	39.70	10	40.12	39.90	2	9,688	0.02%
2020/06/30	8	37.43	9	37.51	37.50	-1	8,861	-0.01%
2020/06/29	26	36.92	24	36.57	36.45	2	8,584	0.02%
2020/06/24	20	39.46	31	39.58	39.10	-11	8,190	-0.13%
2020/06/23	12	40.63	14	40.95	40.00	-2	7,657	-0.03%
2020/06/22	0	0.00	4	40.33	41.35	-4	7,114	-0.06%
2020/06/19	3	41.63	1	40.50	40.30	2	6,872	0.03%
2020/06/18	3	40.07	8	38.88	40.45	-5	6,544	-0.08%
2020/06/17	2	36.10	10	36.05	37.00	-8	6,123	-0.13%
2020/06/16	1	36.70	0	0.00	36.35	1	5,960	0.02%
2020/06/15	5	36.61	1	36.50	35.80	4	5,797	0.07%
2020/06/12	12	36.37	7	36.10	36.50	5	5,526	0.09%
2020/06/11	9.2	34.22	19	34.28	33.45	-9.8	5,069	-0.19%
2020/06/10	6	36.38	10	36.80	36.15	-4	4,599	-0.09%
2020/06/09	23	36.77	145.6	36.95	37.00	-122.6	4,236	-2.89%	大賣/鉅額交易
2020/06/08	8	33.65	0	0.00	33.65	8	3,662	0.22%
2020/06/05	5	30.22	13	30.29	30.60	-8	3,512	-0.23%
2020/06/04	20	26.57	10	27.57	27.85	10	2,890	0.35%
2020/06/03	4	25.41	18	24.96	25.35	-14	2,383	-0.59%
2020/06/02	0	0.00	6	24.00	24.00	-6	1,930	-0.31%
2020/05/11	2	20.65	2	20.65	20.55	0	1,973	0.00%
2020/05/05	0	0.00	10	18.95	18.95	-10	1,895	-0.53%
2020/04/30	3	19.60	0	0.00	19.40	3	1,916	0.16%
2020/04/27	0	0.00	3	18.90	18.95	-3	1,949	-0.15%
2020/04/15	3	19.55	0	0.00	19.30	3	1,906	0.16%
2020/03/19	0	0.00	2	14.30	14.00	-2	1,871	-0.11%
2020/03/18	1	16.40	1	15.60	15.55	0	1,800	0.00%
2020/03/16	1	18.20	1	17.50	17.50	0	1,742	0.00%
2020/03/09	3	21.70	0	0.00	21.65	3	1,567	0.19%
2020/03/03	50	21.80	0	0.00	21.70	50	1,461	3.42%
2020/02/27	2	22.00	0	0.00	21.85	2	1,433	0.14%
2020/02/25	1	22.05	1	22.10	22.20	0	1,387	0.00%
2020/02/20	2	22.10	0	0.00	22.20	2	1,333	0.15%
2020/02/11	1	21.05	0	0.00	21.15	1	1,262	0.08%
2020/02/10	2	20.85	0	0.00	20.90	2	1,261	0.16%
2020/02/07	1	20.95	1	20.95	20.95	0	1,274	0.00%
2020/02/03	0	0.00	2	20.10	20.50	-2	1,253	-0.16%
2020/01/31	11	21.45	0	0.00	21.40	11	1,224	0.90%
2020/01/15	0	0.00	2	22.30	22.35	-2	1,189	-0.17%
2020/01/10	2	22.18	0	0.00	22.20	2	1,192	0.17%
2020/01/09	1	22.20	0	0.00	22.20	1	1,189	0.08%
2020/01/08	0	0.00	19	23.20	22.60	-19	1,169	-1.63%
2020/01/07	5	23.05	2	23.05	22.60	3	1,091	0.27%
2020/01/06	0	0.00	3	23.10	22.95	-3	1,037	-0.29%
2020/01/03	0	0.00	5	22.66	22.60	-5	948	-0.53%
2019/12/31	0	0.00	40	22.45	22.45	-40	893	-4.48%
2019/12/27	0	0.00	2	22.40	22.30	-2	942	-0.21%
2019/12/26	0	0.00	1	22.35	22.30	-1	966	-0.10%
2019/12/25	0	0.00	3	22.28	22.30	-3	982	-0.31%
2019/12/20	2	21.90	0	0.00	21.95	2	1,074	0.19%
2019/12/18	1	21.90	0	0.00	21.90	1	1,318	0.08%
2019/12/17	1	21.85	0	0.00	21.85	1	1,365	0.07%
2019/12/13	0	0.00	1	21.95	22.00	-1	1,379	-0.07%
2019/12/10	0	0.00	5	21.97	22.20	-5	1,425	-0.35%
2019/12/02	0	0.00	2	21.65	21.60	-2	1,526	-0.13%
2019/11/28	1	21.55	0	0.00	21.55	1	1,565	0.06%
2019/11/21	2	21.03	1	21.50	21.10	1	1,664	0.06%
2019/11/20	4	21.23	0	0.00	21.25	4	1,656	0.24%
2019/11/18	40	21.45	0	0.00	21.50	40	1,659	2.41%
2019/11/14	0	0.00	1	21.55	21.40	-1	1,700	-0.06%
2019/11/13	0	0.00	10	21.54	21.60	-10	1,723	-0.58%
2019/11/12	14	21.15	0	0.00	21.10	14	1,764	0.79%
2019/11/11	3	21.80	0	0.00	21.55	3	1,771	0.17%
2019/11/06	8	22.64	0.3	22.55	22.55	7.7	1,855	0.41%
2019/10/31	0	0.00	2	23.00	22.95	-2	2,160	-0.09%
2019/10/30	0	0.00	1	22.70	22.70	-1	2,219	-0.05%
2019/10/29	0	0.00	1	22.75	22.60	-1	2,358	-0.04%
2019/10/28	0	0.00	4	22.76	22.80	-4	2,396	-0.17%
2019/10/24	5	22.62	0	0.00	22.55	5	2,419	0.21%
2019/10/02	0	0.00	5	23.20	23.20	-5	2,746	-0.18%
2019/09/26	0	0.00	1	23.80	23.90	-1	2,733	-0.04%
2019/09/24	50	24.27	50	23.78	23.55	0	2,727	0.00%
2019/09/23	6	23.73	9	23.72	23.80	-3	2,627	-0.11%
2019/09/20	0	0.00	20	22.80	22.85	-20	2,514	-0.80%
2019/09/12	0	0.00	2	22.60	22.55	-2	2,621	-0.08%
2019/08/29	20	21.70	0	0.00	21.70	20	3,030	0.66%
2019/08/27	2	21.80	0	0.00	21.85	2	3,275	0.06%
2019/08/22	0	0.00	3	22.25	22.00	-3	3,357	-0.09%
2019/08/19	0	0.00	1	22.00	21.95	-1	3,439	-0.03%
2019/08/15	18	22.60	0	0.00	22.60	18	3,563	0.51%
2019/08/05	6	22.01	0	0.00	21.90	6	3,368	0.18%
2019/08/02	4	23.15	3	23.03	22.55	1	3,345	0.03%
2019/07/31	0	0.00	1	23.15	23.55	-1	3,224	-0.03%
2019/07/30	0	0.00	1	22.60	22.60	-1	3,202	-0.03%
2019/07/26	0	0.00	2	22.40	22.40	-2	3,333	-0.06%
2019/07/23	2	22.70	0	0.00	22.70	2	3,285	0.06%
2019/07/22	1	22.70	21	22.68	22.80	-20	3,254	-0.61%
2019/07/19	0	0.00	5	21.95	22.00	-5	3,101	-0.16%
2019/07/18	5	21.96	6	22.13	21.90	-1	3,066	-0.03%
2019/07/16	2	21.50	0	0.00	21.55	2	2,970	0.07%
2019/07/11	0	0.00	3	21.37	21.25	-3	2,997	-0.10%
2019/07/10	1	20.80	0	0.00	20.80	1	2,961	0.03%
2019/07/08	1	20.85	0	0.00	20.85	1	2,949	0.03%
2019/07/05	1	21.15	0	0.00	21.15	1	2,957	0.03%
2019/07/04	0	0.00	1	21.25	21.25	-1	2,959	-0.03%
2019/07/03	6	21.30	6	21.31	21.20	0	2,955	0.00%
2019/07/02	2	20.70	5	20.85	20.65	-3	2,908	-0.10%
2019/07/01	3	21.23	0	0.00	21.00	3	2,898	0.10%
2019/06/27	1	21.30	1	21.40	21.30	0	2,835	0.00%
2019/06/25	2	21.00	0	0.00	21.45	2	2,804	0.07%
2019/06/24	0	0.00	10	20.50	20.70	-10	2,714	-0.37%
2019/06/21	0	0.00	2	21.00	20.85	-2	2,681	-0.07%
2019/06/19	5	21.10	0	0.00	21.05	5	2,643	0.19%
2019/06/18	0	0.00	5	21.15	21.10	-5	2,612	-0.19%
2019/06/17	0	0.00	2	21.95	21.75	-2	2,570	-0.08%
2019/06/14	2	21.80	6	21.82	21.80	-4	2,636	-0.15%
2019/06/13	7	22.11	119	22.19	21.80	-112	2,606	-4.30%	大賣/鉅額交易
2019/06/06	6	21.47	0	0.00	21.35	6	2,336	0.26%
2019/06/05	4	21.60	0	0.00	21.20	4	2,293	0.17%
2019/06/04	13	21.47	16	21.51	21.45	-3	2,234	-0.13%
2019/06/03	3	20.25	0	0.00	21.20	3	2,113	0.14%
2019/05/31	0	0.00	1	20.40	20.40	-1	1,998	-0.05%
2019/05/30	1	20.25	0	0.00	20.25	1	1,985	0.05%
2019/05/29	0	0.00	1	19.95	20.15	-1	1,892	-0.05%
2019/05/28	2	19.85	0	0.00	19.85	2	1,894	0.11%
2019/05/27	0	0.00	2	19.88	19.85	-2	1,886	-0.11%
2019/05/24	1	19.65	1	20.05	19.60	0	1,855	0.00%
2019/05/23	1	19.70	1	19.85	20.00	0	1,847	0.00%
2019/05/22	4	20.34	1	20.15	19.95	3	1,804	0.17%
2019/05/21	0	0.00	1	19.50	19.55	-1	1,728	-0.06%
2019/05/10	1	19.60	0	0.00	19.30	1	1,624	0.06%
2019/05/09	1	20.20	1	20.50	20.20	0	1,561	0.00%
2019/05/08	1	19.90	12	20.20	19.95	-11	1,494	-0.74%
2019/05/07	8	20.48	0	0.00	20.25	8	1,473	0.54%
2019/05/06	0	0.00	5	19.65	19.90	-5	1,359	-0.37%
2019/05/03	2	18.90	2	18.85	19.00	0	1,204	0.00%
2019/04/26	1	18.65	0	0.00	18.65	1	1,129	0.09%
2019/04/24	0	0.00	1	18.70	18.65	-1	1,116	-0.09%
2019/04/22	0	0.00	1	18.75	18.75	-1	1,180	-0.08%
2019/04/18	0	0.00	1	19.25	18.80	-1	1,170	-0.09%
2019/04/17	0	0.00	2	18.88	19.00	-2	1,135	-0.18%
2019/04/16	12	18.60	0	0.00	18.60	12	1,101	1.09%
2019/04/09	3	18.65	0	0.00	18.60	3	1,094	0.27%
2019/03/26	0	0.00	2	18.65	18.70	-2	1,061	-0.19%
2019/02/22	0	0.00	1	19.20	19.10	-1	930	-0.11%
2019/02/21	1	19.30	0	0.00	19.40	1	915	0.11%
2019/01/23	0	0.00	1	19.30	19.40	-1	898	-0.11%
2019/01/14	0	0.00	4	19.16	19.25	-4	1,004	-0.40%
2019/01/08	0	0.00	2	18.20	18.30	-2	1,000	-0.20%
2019/01/02	2	18.25	0	0.00	18.15	2	1,087	0.18%
2018/12/26	1	18.35	0	0.00	18.10	1	1,191	0.08%
2018/12/24	0	0.00	2	18.80	18.65	-2	1,299	-0.15%
2018/12/21	2	18.30	0	0.00	18.75	2	1,343	0.15%
2018/12/19	3	19.02	0	0.00	18.65	3	1,390	0.22%
2018/12/12	1	19.60	0	0.00	19.70	1	1,391	0.07%
2018/12/11	1	19.50	0	0.00	19.55	1	1,395	0.07%
2018/12/07	2	19.80	2	19.75	19.80	0	1,377	0.00%
2018/12/06	0	0.00	3	20.00	19.55	-3	1,384	-0.22%
2018/12/04	0	0.00	1	19.80	19.70	-1	1,429	-0.07%
2018/12/03	3	19.85	0	0.00	19.85	3	1,482	0.20%
2018/11/29	0	0.00	3	19.63	19.45	-3	1,778	-0.17%
2018/11/28	5	18.97	0	0.00	19.05	5	1,849	0.27%
2018/11/20	0	0.00	15	18.95	18.95	-15	1,881	-0.80%
2018/11/16	6	18.95	0	0.00	18.65	6	1,884	0.32%
2018/11/08	0	0.00	1	18.95	18.90	-1	1,905	-0.05%
2018/11/05	5	17.91	0	0.00	18.45	5	1,922	0.26%
2018/10/30	0	0.00	4	17.10	16.85	-4	1,896	-0.21%
2018/10/25	2	18.20	2	18.70	18.20	0	1,875	0.00%
2018/10/15	1	19.70	2	20.00	19.95	-1	1,936	-0.05%
2018/10/09	0	0.00	2	21.00	21.00	-2	1,852	-0.11%
2018/10/04	10	21.70	0	0.00	21.30	10	1,813	0.55%
2018/10/03	1	22.35	4	22.15	22.10	-3	1,801	-0.17%
2018/09/26	0	0.00	1	21.25	21.25	-1	1,745	-0.06%
2018/09/17	1	20.80	0	0.00	20.80	1	1,760	0.06%
2018/09/14	4	21.00	0	0.00	21.00	4	1,785	0.22%
2018/09/12	2	20.50	4	20.60	20.60	-2	1,801	-0.11%
2018/09/11	2	20.70	0	0.00	20.70	2	1,848	0.11%
2018/09/07	4	21.61	0	0.00	21.55	4	2,132	0.19%
2018/09/05	1	22.70	17	22.48	22.90	-16	2,100	-0.76%
2018/09/04	0	0.00	6	21.50	22.10	-6	1,916	-0.31%
2018/08/31	2	20.63	2	20.50	21.00	0	1,863	0.00%
2018/08/29	3	20.80	0	0.00	20.70	3	1,914	0.16%
2018/08/28	2	20.60	0	0.00	20.95	2	1,963	0.10%
2018/08/16	2	20.10	0	0.00	20.55	2	2,439	0.08%
2018/08/13	0	0.00	5	20.55	20.60	-5	2,678	-0.19%
2018/08/10	10	21.40	0	0.00	21.20	10	2,805	0.36%
2018/08/09	18	21.25	0	0.00	21.40	18	3,189	0.56%
2018/08/03	5	21.50	7	21.58	21.65	-2	3,363	-0.06%
2018/08/02	3	21.82	0	0.00	21.40	3	3,372	0.09%
2018/07/27	2	21.30	3	21.52	21.70	-1	3,507	-0.03%
2018/07/25	0	0.00	1	20.80	20.70	-1	3,543	-0.03%
2018/07/24	0	0.00	2	20.55	20.60	-2	3,579	-0.06%
2018/07/23	9	20.26	0	0.00	20.25	9	3,597	0.25%
2018/07/20	2	20.80	5	20.90	20.75	-3	3,586	-0.08%
2018/07/18	4	21.15	25	21.05	21.00	-21	3,597	-0.58%
2018/07/17	0	0.00	2	21.43	21.30	-2	3,597	-0.06%
2018/07/16	0	0.00	4	21.53	21.55	-4	3,631	-0.11%
2018/07/11	20	22.00	0	0.00	21.80	20	3,750	0.53%
2018/07/10	0	0.00	1	22.00	21.75	-1	3,770	-0.03%
2018/07/05	1	21.30	0	0.00	21.45	1	3,885	0.03%
2018/07/04	1	20.80	4	20.90	21.20	-3	3,886	-0.08%
2018/07/03	0	0.00	4	21.40	21.20	-4	3,863	-0.10%
2018/07/02	2	21.90	0	0.00	21.70	2	3,884	0.05%
2018/06/27	2	22.00	5	21.60	21.80	-3	3,917	-0.08%
2018/06/20	1	22.90	0	0.00	22.70	1	4,077	0.02%
2018/06/15	9	24.27	2	24.00	23.30	7	4,109	0.17%
2018/06/14	0	0.00	4	23.70	23.55	-4	3,840	-0.10%
2018/06/11	4	23.10	0	0.00	23.05	4	3,818	0.10%
2018/06/08	1	22.85	0	0.00	22.85	1	3,820	0.03%
2018/06/07	2	22.95	1	23.20	22.95	1	3,887	0.03%
2018/06/04	3	23.70	2	24.05	23.75	1	4,243	0.02%
2018/06/01	0	0.00	7	23.52	23.40	-7	4,513	-0.16%
2018/05/31	4	23.55	1	22.90	23.00	3	4,763	0.06%
2018/05/30	1	22.55	0	0.00	22.60	1	4,862	0.02%
2018/05/23	1	22.80	0	0.00	22.60	1	4,941	0.02%
2018/05/22	7	23.55	0	0.00	23.00	7	4,946	0.14%
2018/05/18	2	24.20	2	23.50	23.50	0	4,798	0.00%
2018/05/17	1	24.00	4	24.00	24.00	-3	4,747	-0.06%
2018/05/16	0	0.00	10	22.35	21.85	-10	4,391	-0.23%
2018/05/08	0	0.00	4	22.13	22.10	-4	4,624	-0.09%
2018/05/04	2	22.60	0	0.00	22.40	2	4,749	0.04%
2018/05/02	1	21.70	10	22.10	21.85	-9	4,773	-0.19%
2018/04/30	7	21.45	3	21.40	21.55	4	4,800	0.08%
2018/04/26	3	20.38	1	20.75	20.00	2	5,019	0.04%
2018/04/25	0	0.00	8	20.31	20.50	-8	5,058	-0.16%
2018/04/24	31	20.65	0	0.00	20.55	31	5,130	0.60%
2018/04/23	1	21.45	0	0.00	21.30	1	5,184	0.02%
2018/04/20	3	21.65	2	21.30	21.30	1	5,303	0.02%
2018/04/19	1	21.50	0	0.00	21.35	1	5,381	0.02%
2018/04/18	12	21.74	0	0.00	21.30	12	5,416	0.22%
2018/04/17	13	21.96	0	0.00	21.90	13	5,545	0.23%
2018/04/16	2	22.00	2	22.30	22.00	0	5,745	0.00%
2018/04/13	2	23.10	0	0.00	22.65	2	5,892	0.03%
2018/04/12	2	23.60	2	23.50	23.30	0	6,392	0.00%
2018/04/11	2	23.05	3	23.03	22.90	-1	6,442	-0.02%
2018/04/10	0	22.30	0	0.00	22.40	0	6,593	0.00%
2018/04/09	0	0.00	1	22.00	22.10	-1	6,857	-0.01%
2018/04/03	0	0.00	8	21.85	22.00	-8	7,239	-0.11%
2018/04/02	0	0.00	1	22.40	22.40	-1	7,410	-0.01%
2018/03/30	2	21.90	3	22.05	22.00	-1	8,196	-0.01%
2018/03/29	7	21.76	29	21.65	21.65	-22	8,384	-0.26%
2018/03/27	10	22.85	0	0.00	22.85	10	8,554	0.12%
2018/03/26	18	22.81	11	22.70	22.70	7	8,541	0.08%
2018/03/23	6	22.65	0	0.00	22.30	6	8,559	0.07%
2018/03/22	2	23.90	0	0.00	23.35	2	8,495	0.02%
2018/03/21	11	24.06	10	24.20	24.20	1	8,472	0.01%
2018/03/20	5	24.05	5	23.65	23.65	0	8,406	0.00%
2018/03/19	3	23.80	0	0.00	23.80	3	8,398	0.04%
2018/03/16	1	24.85	1	24.75	24.15	0	8,373	0.00%
2018/03/15	10	24.90	10	24.50	24.50	0	8,416	0.00%
2018/03/14	9	24.74	9	24.58	24.60	0	8,465	0.00%
2018/03/13	0.2	24.40	0	0.00	24.40	0.2	8,433	0.00%
2018/03/09	10	25.50	16	25.18	25.25	-6	8,241	-0.07%
2018/03/08	28	24.72	19	25.31	25.55	9	8,076	0.11%
2018/03/07	28	25.25	0	0.00	24.10	28	7,887	0.35%
2018/03/06	2	24.53	6	24.72	25.00	-4	7,555	-0.05%
2018/03/05	0	0.00	1	23.20	23.30	-1	7,214	-0.01%
2018/03/02	3	22.02	1	22.20	22.00	2	7,038	0.03%
2018/02/27	2	22.00	0	0.00	21.65	2	7,081	0.03%
2018/02/26	0	0.00	1	22.15	22.10	-1	7,122	-0.01%
2018/02/23	1	22.65	10	22.10	22.60	-9	7,427	-0.12%
2018/02/22	1	21.80	2	22.20	21.75	-1	7,604	-0.01%
2018/02/12	3	20.20	0	0.00	20.15	3	7,530	0.04%
2018/02/09	2	19.50	2	20.30	20.20	0	7,500	0.00%
2018/02/07	6	21.65	1	22.65	21.10	5	7,368	0.07%
2018/02/06	0	0.00	1	21.90	21.10	-1	7,317	-0.01%
2018/01/30	2	22.75	0	0.00	21.90	2	6,979	0.03%
2018/01/29	2	23.10	0	0.00	23.35	2	6,871	0.03%
2018/01/26	2	23.40	0	0.00	23.50	2	6,808	0.03%
2018/01/24	1	23.60	1	24.15	24.00	0	6,615	0.00%
2018/01/23	6	24.34	10	24.50	24.00	-4	6,549	-0.06%
2018/01/22	0	0.00	11	24.66	24.65	-11	6,448	-0.17%
2018/01/19	2	23.28	0	0.00	23.25	2	6,291	0.03%
2018/01/18	2	23.43	0	0.00	23.20	2	6,251	0.03%
2018/01/17	1	23.70	4	23.70	23.60	-3	6,174	-0.05%
2018/01/16	0	0.00	2	24.95	24.10	-2	6,093	-0.03%
2018/01/15	14	23.65	0	0.00	24.10	14	5,959	0.23%
2018/01/12	11	24.71	30	24.32	24.30	-19	5,873	-0.32%
2018/01/11	10	24.36	24	24.41	24.40	-14	5,785	-0.24%
2018/01/10	0	0.00	1	25.85	25.40	-1	5,614	-0.02%
2018/01/09	7	24.19	3	24.55	25.00	4	5,404	0.07%
2018/01/08	9	25.01	7	26.04	24.15	2	5,228	0.04%
2018/01/05	7	23.86	1	24.50	24.00	6	4,691	0.13%
2018/01/04	0	0.00	20	24.30	24.30	-20	4,591	-0.44%
2018/01/03	0	0.00	0.9	23.80	24.00	-0.9	4,367	-0.02%
2018/01/02	5	22.10	5	22.60	23.15	0	4,105	0.00%