光洋科 (1785)-元大-楊梅券商分點個股進出

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
60.5
漲跌
▲0.3
漲幅
+0.50%
成交量
2,523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-楊梅券商分點個股進出

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-楊梅券商分點個股進出
元大-楊梅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
2024/11/21	0	60.50	2	60.70	60.50	-2	17,085	-0.01%
2024/11/20	1	59.90	11	60.39	60.20	-10	17,380	-0.06%
2024/11/19	82	59.88	10	59.57	60.00	72	17,701	0.41%
2024/11/18	32	58.78	1	58.80	57.30	31	18,358	0.17%
2024/11/15	4.5	60.94	1	61.10	61.30	3.5	18,429	0.02%
2024/11/14	2.1	61.20	1	62.10	60.90	1.1	18,855	0.01%
2024/11/13	7	63.14	6	64.63	62.50	1	19,155	0.01%
2024/11/12	14	64.09	3	63.83	63.90	11	19,271	0.06%
2024/11/11	3	65.20	4	65.85	65.60	-1	19,266	-0.01%
2024/11/08	10.1	65.93	9	66.46	66.00	1	19,368	0.01%
2024/11/07	16	66.25	11.1	66.14	65.70	5	19,491	0.03%
2024/11/06	3	66.13	9	65.97	66.10	-6	19,474	-0.03%
2024/11/05	10	64.75	19.4	65.15	64.60	-9.4	19,685	-0.05%
2024/11/04	8	62.92	2	63.90	64.20	6	19,935	0.03%
2024/11/01	7	60.80	10	61.60	62.40	-3	20,156	-0.01%
2024/10/30	1	62.81	0	0.00	63.10	1	20,146	0.01%
2024/10/29	25	62.78	3	62.87	62.50	22	20,269	0.11%
2024/10/28	4	64.50	16	64.73	63.90	-12	20,332	-0.06%
2024/10/25	12.1	64.66	6	64.67	65.00	6.1	20,384	0.03%
2024/10/24	11	65.79	7	65.50	64.90	4	20,579	0.02%
2024/10/23	11	66.47	13	66.73	66.20	-2	20,629	-0.01%
2024/10/22	7	65.69	9	66.10	66.60	-2	20,640	-0.01%
2024/10/21	7	64.94	2.5	64.54	65.60	4.5	20,880	0.02%
2024/10/18	33	65.80	21	64.86	64.20	12	21,531	0.06%
2024/10/17	7.2	64.84	34	65.24	66.10	-26.8	21,743	-0.12%
2024/10/16	9	62.69	2	63.15	63.10	7	21,772	0.03%
2024/10/15	9.1	63.88	23	64.01	63.70	-14	22,077	-0.06%
2024/10/14	10.6	62.86	3.1	63.10	62.80	7.5	22,303	0.03%
2024/10/11	67	63.91	18	65.48	63.40	49	22,738	0.22%
2024/10/09	11.1	64.03	4	63.15	63.00	7.1	23,195	0.03%
2024/10/08	7.2	64.05	0	0.00	64.50	7.2	24,097	0.03%
2024/10/07	1	65.30	2	64.70	65.30	-1	25,135	0.00%
2024/10/04	12.1	64.47	4	63.95	63.20	8.1	26,984	0.03%
2024/10/01	3.2	65.65	2	65.90	66.10	1.2	28,410	0.00%
2024/09/30	9	65.46	8	65.76	65.20	1	30,118	0.00%
2024/09/27	14.1	67.66	11	68.52	66.40	3.1	30,939	0.01%
2024/09/26	35	68.87	46.2	69.92	67.30	-11.2	31,229	-0.04%
2024/09/25	22.1	67.91	5	67.70	68.20	17.1	31,016	0.05%
2024/09/24	11	66.76	14.9	67.07	67.10	-3.8	31,265	-0.01%
2024/09/23	26	69.68	24.3	68.46	68.00	1.8	31,722	0.01%
2024/09/20	45	71.22	23	69.81	69.30	22	32,083	0.07%
2024/09/19	20.5	69.29	68.2	69.32	70.10	-47.7	32,738	-0.15%
2024/09/18	64.1	68.94	43.5	68.60	67.20	20.6	33,381	0.06%
2024/09/16	45.5	66.42	65.2	67.31	67.50	-19.7	33,291	-0.06%
2024/09/13	17.3	63.92	15	63.89	64.20	2.3	32,958	0.01%
2024/09/12	7	60.54	5	60.26	60.30	2	33,337	0.01%
2024/09/11	1	58.30	2	58.70	59.20	-1	33,704	0.00%
2024/09/10	14	59.08	10	59.36	58.20	4	34,236	0.01%
2024/09/09	10	59.55	6	59.53	59.70	4	34,498	0.01%
2024/09/06	6	60.67	3	60.83	61.00	3	35,303	0.01%
2024/09/05	31	62.38	30	61.25	61.00	1	35,237	0.00%
2024/09/04	7.2	62.43	4	62.03	61.20	3.2	35,124	0.01%
2024/09/03	5.3	66.84	5	66.98	66.10	0.3	34,854	0.00%
2024/09/02	54	68.19	62	68.77	68.30	-8	34,520	-0.02%
2024/08/30	31	66.58	56.4	66.30	66.20	-25.4	33,567	-0.08%
2024/08/29	1.3	62.07	4	62.55	62.90	-2.7	32,735	-0.01%
2024/08/28	4	62.87	2	63.50	62.90	2	32,771	0.01%
2024/08/27	4	62.98	2	63.30	63.10	2	32,892	0.01%
2024/08/26	7.1	63.99	9	63.51	63.10	-1.9	33,215	-0.01%
2024/08/23	18	61.59	11.3	61.69	63.30	6.8	33,316	0.02%
2024/08/22	54.3	64.23	42.3	63.51	62.70	12	33,218	0.04%
2024/08/21	30	65.07	38.1	64.63	65.00	-8.1	32,994	-0.02%
2024/08/20	29.1	65.18	24.2	64.98	65.20	4.9	32,695	0.01%
2024/08/19	17.5	63.32	7	63.09	62.90	10.5	32,098	0.03%
2024/08/16	34.1	63.47	11.1	62.85	62.90	23	32,031	0.07%
2024/08/15	5	61.20	14	61.84	62.90	-9	31,861	-0.03%
2024/08/14	8	59.94	13	61.18	59.80	-5	31,642	-0.02%
2024/08/13	4	58.70	15.1	58.70	58.90	-11.1	31,516	-0.04%
2024/08/12	14	58.18	17	58.16	58.70	-3	31,507	-0.01%
2024/08/09	34.1	59.27	9.3	59.20	58.20	24.8	31,370	0.08%
2024/08/08	6.1	57.91	6	57.92	57.70	0.1	31,136	0.00%
2024/08/07	9.1	59.13	9.1	59.51	59.60	0	31,012	0.00%
2024/08/06	13.5	56.12	11	56.55	57.30	2.5	30,666	0.01%
2024/08/05	8.4	56.34	6	55.98	55.60	2.4	30,313	0.01%
2024/08/02	5	61.78	57	61.64	61.40	-52	30,055	-0.17%
2024/08/01	16	64.31	3.1	64.35	63.50	12.9	29,954	0.04%
2024/07/31	5	63.24	3	63.37	63.20	2	29,836	0.01%
2024/07/30	36	62.61	1.2	62.20	63.00	34.8	29,745	0.12%
2024/07/29	7.5	62.61	4	62.48	60.90	3.5	29,633	0.01%
2024/07/26	2.3	62.65	2	62.65	63.00	0.3	29,378	0.00%
2024/07/23	2.2	64.85	15	65.23	64.90	-12.8	29,187	-0.04%
2024/07/22	30.2	64.58	33	63.99	63.20	-2.8	28,974	-0.01%
2024/07/19	29.6	69.18	23	68.40	65.00	6.6	28,585	0.02%
2024/07/18	16	70.86	10	70.41	71.40	6	27,870	0.02%
2024/07/17	11	71.98	20.1	71.77	71.50	-9.1	27,380	-0.03%
2024/07/16	35.4	71.67	26	71.81	70.20	9.4	27,095	0.03%
2024/07/15	25.4	72.17	32	71.36	71.10	-6.7	26,835	-0.02%
2024/07/12	19.3	72.93	11	72.87	72.20	8.3	26,557	0.03%
2024/07/11	19.1	75.17	16.1	75.42	74.90	3	26,162	0.01%
2024/07/10	18	74.11	33	74.12	74.00	-15	25,597	-0.06%
2024/07/09	55.3	73.51	46	72.93	71.90	9.3	25,082	0.04%
2024/07/08	77.4	74.78	64	74.81	73.40	13.4	24,072	0.06%
2024/07/05	107.2	71.29	161.1	71.96	75.30	-53.9	22,209	-0.24%	大買/大賣/
2024/07/04	141.6	69.86	119	69.87	68.50	22.6	20,746	0.11%	大買/大賣/
2024/07/03	28.1	66.75	21.2	67.02	66.80	6.9	19,086	0.04%
2024/07/02	35.2	64.28	28	63.89	63.10	7.2	18,279	0.04%
2024/07/01	29	64.29	23	64.24	64.00	6	17,710	0.03%
2024/06/28	40	65.38	30	66.25	65.30	10	17,412	0.06%
2024/06/27	30.1	66.63	14	66.21	65.30	16.1	17,079	0.09%
2024/06/26	92.1	67.86	22	67.70	67.50	70.1	16,665	0.42%
2024/06/25	94	66.36	100	66.98	69.00	-6	16,317	-0.04%
2024/06/24	134	68.21	80	68.49	66.50	54	14,978	0.36%	大買/
2024/06/21	24	62.32	35.2	63.29	66.20	-11.2	13,527	-0.08%
2024/06/20	19	58.92	64	59.81	60.20	-45	12,674	-0.36%
2024/06/19	37.1	59.16	15.6	58.00	58.00	21.5	12,249	0.18%
2024/06/18	4	56.90	9	56.64	56.60	-5	11,938	-0.04%
2024/06/17	7	56.34	20.1	56.45	55.70	-13.1	12,113	-0.11%
2024/06/14	24.1	53.06	18	52.74	52.20	6.1	11,714	0.05%
2024/06/13	5	52.68	19.1	52.27	53.40	-14.1	11,331	-0.12%
2024/06/12	5	48.38	2	48.80	48.55	3	10,444	0.03%
2024/06/11	2	49.70	2	48.75	48.75	0	10,450	0.00%
2024/06/07	1	49.45	0	0.00	49.45	1	10,442	0.01%
2024/06/05	2	48.40	2	47.91	47.75	0	10,350	0.00%
2024/06/04	3	49.78	3	49.12	48.90	0	10,442	0.00%
2024/06/03	1	48.85	0	49.40	48.85	1	10,868	0.01%
2024/05/31	0	0.00	4.4	49.11	49.75	-4.4	10,827	-0.04%
2024/05/30	31.1	51.71	77	51.38	50.40	-45.9	10,703	-0.43%
2024/05/29	5.3	49.44	4.5	49.94	50.30	0.8	10,433	0.01%
2024/05/28	20	47.92	5	48.35	48.15	15	10,051	0.15%
2024/05/27	0	0.00	1.3	47.42	47.65	-1.3	9,949	-0.01%
2024/05/24	11	46.45	1	46.59	46.70	10	9,928	0.10%
2024/05/23	2	46.85	1	46.80	47.10	1	9,946	0.01%
2024/05/22	8	47.29	4	47.28	47.80	4	9,843	0.04%
2024/05/21	7	46.24	3	46.22	46.95	4	9,706	0.04%
2024/05/20	0	0.00	3	44.57	44.50	-3	9,498	-0.03%
2024/05/17	3.1	44.02	2	43.90	43.80	1.1	9,342	0.01%
2024/05/16	3	45.05	2	45.60	44.90	1	9,325	0.01%
2024/05/15	2	44.83	0	0.00	44.60	2	9,491	0.02%
2024/05/13	2	44.05	1	43.85	44.20	1	9,630	0.01%
2024/05/09	1	43.40	0	0.00	43.00	1	9,551	0.01%
2024/05/08	0	0.00	1	43.03	44.45	-1	9,508	-0.01%
2024/05/07	1	42.85	1.5	42.81	42.80	-0.5	9,450	0.00%
2024/05/06	1	42.85	4.2	42.94	43.15	-3.2	9,433	-0.03%
2024/05/03	1	44.20	0	0.00	43.40	1	9,391	0.01%
2024/05/02	1.1	44.69	1	44.50	44.70	0.1	9,343	0.00%
2024/04/29	0	0.00	2	44.70	45.00	-2	9,405	-0.02%
2024/04/26	1.1	44.80	6	44.40	44.40	-4.9	9,390	-0.05%
2024/04/24	1.1	45.24	1.5	45.30	45.10	-0.4	9,332	0.00%
2024/04/23	5.1	44.25	0	0.00	44.15	5.1	9,307	0.05%
2024/04/22	22	44.43	5	44.29	44.20	17	9,274	0.18%
2024/04/19	2.4	46.24	14	46.01	46.25	-11.7	9,165	-0.13%
2024/04/18	3.3	48.06	2	47.80	47.80	1.3	8,999	0.01%
2024/04/17	7	48.85	2	49.55	48.95	5	8,892	0.06%
2024/04/16	7.1	48.29	21	47.58	47.30	-13.9	8,740	-0.16%
2024/04/15	64.8	49.88	44.6	50.90	48.75	20.2	8,511	0.24%
2024/04/12	9	48.61	5	48.85	48.75	4	8,019	0.05%
2024/04/11	7.1	48.48	6	48.07	48.10	1.1	7,909	0.01%
2024/04/10	5	49.57	5	49.59	49.05	0	7,808	0.00%
2024/04/09	7.6	49.72	6	49.96	49.60	1.6	7,656	0.02%
2024/04/08	1	48.50	6	47.78	48.70	-5	7,433	-0.07%
2024/04/03	1.5	47.95	0	0.00	47.90	1.5	7,262	0.02%
2024/04/02	67	48.06	0	0.00	47.85	67	7,177	0.93%
2024/04/01	11	49.20	0	0.00	48.55	11	7,064	0.16%
2024/03/29	2	49.33	12	49.46	49.55	-10	6,895	-0.15%
2024/03/28	22	51.23	31	50.85	49.55	-9	6,529	-0.14%
2024/03/27	14	50.20	70	50.08	50.10	-56	5,985	-0.94%
2024/03/26	6	47.40	1	48.35	47.40	5	5,732	0.09%
2024/03/25	0.2	49.15	6.1	47.86	48.60	-5.9	5,586	-0.11%
2024/03/22	18.1	49.24	1	49.30	49.00	17.1	5,434	0.31%
2024/03/21	24	50.77	23.4	51.15	50.00	0.6	5,201	0.01%
2024/03/20	20	49.21	25	49.02	49.55	-5	4,624	-0.11%
2024/03/19	4	46.00	9	46.72	46.25	-5	3,990	-0.13%
2024/03/18	2	44.65	3	44.57	44.95	-1	3,809	-0.03%
2024/03/15	2	43.80	1	44.20	43.50	1	3,753	0.03%
2024/03/14	3	43.17	1	44.25	44.25	2	3,720	0.05%
2024/03/13	0	0.00	5	44.19	43.70	-5	3,689	-0.14%
2024/03/11	1	43.25	6	42.99	42.90	-5	3,608	-0.14%
2024/03/08	14	44.81	1	44.05	44.00	13	3,594	0.36%
2024/03/07	30.2	47.22	15	47.47	46.20	15.2	3,465	0.44%
2024/03/06	0	0.00	1	45.20	45.90	-1	2,950	-0.03%
2024/03/05	1.3	44.92	6	45.23	44.85	-4.7	2,880	-0.16%
2024/03/04	9	44.84	62	45.01	45.30	-53	2,797	-1.89%
2024/03/01	0	0.00	1	43.95	43.90	-1	2,656	-0.04%
2024/02/29	2	43.90	6	44.03	44.25	-4	2,641	-0.15%
2024/02/27	16	44.38	14	44.13	43.40	2	2,606	0.08%
2024/02/26	3	44.18	37	44.42	44.50	-34	2,614	-1.30%
2024/02/23	0	43.10	0	0.00	42.65	0	2,586	0.00%
2024/02/22	8	43.39	30	43.70	43.35	-22	2,538	-0.87%
2024/02/21	36.2	44.05	12	44.64	44.50	24.2	2,499	0.97%
2024/02/19	3.1	43.60	23.1	43.60	43.35	-20.1	2,339	-0.86%
2024/02/16	41	43.81	14	43.43	44.15	27	2,236	1.21%
2024/02/15	8.3	41.73	3	42.03	42.15	5.3	1,977	0.27%
2024/02/05	0	0.00	2	39.00	39.00	-2	1,781	-0.11%
2024/02/02	1	39.20	20	39.13	39.05	-19	1,805	-1.05%
2024/02/01	0	0.00	1	39.50	39.40	-1	1,815	-0.06%
2024/01/30	3	39.85	13	39.35	39.40	-10	1,904	-0.52%
2024/01/29	3	40.40	1	40.10	40.05	2	2,053	0.10%
2024/01/26	0	0.00	3	40.02	40.20	-3	2,018	-0.15%
2024/01/25	6	39.80	3	40.30	39.75	3	2,014	0.15%
2024/01/24	7	40.18	10	40.39	40.05	-3	2,009	-0.15%
2024/01/23	3	39.55	4	39.55	39.85	-1	2,068	-0.05%
2024/01/22	1	38.90	3	39.15	38.75	-2	2,115	-0.09%
2024/01/19	0	37.96	0	0.00	38.05	0	2,129	0.00%
2024/01/17	2	37.80	0	0.00	37.10	2	2,362	0.08%
2024/01/11	0	0.00	2	38.20	38.25	-2	2,863	-0.07%
2024/01/09	0	0.00	6	37.88	37.85	-6	2,904	-0.21%
2024/01/03	0	0.00	1	38.65	38.65	-1	3,031	-0.03%
2024/01/02	0	0.00	2	38.80	38.80	-2	3,019	-0.07%
2023/12/26	0	0.00	6	38.95	39.00	-6	2,994	-0.20%
2023/12/19	8	39.10	1	39.10	39.10	7	2,985	0.23%
2023/12/18	2	39.40	0	0.00	39.40	2	2,978	0.07%
2023/12/15	0	0.00	2	40.25	40.10	-2	2,964	-0.07%
2023/12/13	0	0.00	1	39.80	39.75	-1	2,957	-0.03%
2023/12/11	5	39.10	0	0.00	39.15	5	2,956	0.17%
2023/12/08	13	39.17	0	0.00	39.00	13	2,957	0.44%
2023/12/06	5	39.50	2	39.55	39.35	3	2,924	0.10%
2023/12/05	10	39.90	1	40.50	39.90	9	2,901	0.31%
2023/12/04	3	40.60	2.1	41.18	41.25	0.9	2,848	0.03%
2023/12/01	0	40.40	2.3	40.32	40.10	-2.3	2,772	-0.08%
2023/11/29	0	40.80	0	0.00	40.30	0	2,772	0.00%
2023/11/28	0	40.40	0	0.00	40.40	0	2,760	0.00%
2023/11/24	2	40.78	0	0.00	40.70	2	2,759	0.07%
2023/11/23	0	41.30	4	41.63	40.85	-4	2,742	-0.15%
2023/11/22	12	41.25	3.3	40.92	41.15	8.7	2,657	0.33%
2023/11/21	0	0.00	6	40.65	40.50	-6	2,587	-0.23%
2023/11/20	1	40.50	0	0.00	40.55	1	2,567	0.04%
2023/11/17	3	40.05	0	0.00	40.05	3	2,520	0.12%
2023/11/16	2.1	39.30	0	0.00	39.60	2.1	2,493	0.08%
2023/11/15	0.1	39.40	2	39.38	39.40	-1.9	2,486	-0.08%
2023/11/14	11.2	39.36	0	0.00	39.25	11.2	2,516	0.44%
2023/11/10	5	38.15	31	38.64	38.10	-26	2,487	-1.05%
2023/11/09	0	39.05	0	0.00	39.05	0	2,462	0.00%
2023/11/08	6	39.43	8	39.78	39.35	-2	2,489	-0.08%
2023/11/07	1	39.95	11	40.02	40.05	-10	2,471	-0.40%
2023/11/06	2	40.90	1	41.10	40.80	1	2,458	0.04%
2023/11/03	0	0.00	2	39.53	39.45	-2	2,315	-0.09%
2023/11/02	0.1	39.35	7	39.20	39.10	-6.9	2,323	-0.30%
2023/11/01	0	0.00	3	38.90	39.25	-3	2,389	-0.13%
2023/10/31	1.1	39.12	5	39.20	39.10	-3.9	2,725	-0.14%
2023/10/30	8	40.71	0	0.00	40.80	8	3,481	0.23%
2023/10/27	1	39.65	5	39.33	39.40	-4	3,366	-0.12%
2023/10/26	5	40.00	0	0.00	40.00	5	3,376	0.15%
2023/10/25	10.2	40.42	0	0.00	40.20	10.2	3,416	0.30%
2023/10/24	0	0.00	1	39.50	39.20	-1	3,341	-0.03%
2023/10/23	12	40.13	18	39.70	39.70	-6	3,298	-0.18%
2023/10/20	27	39.42	19.3	39.49	39.65	7.7	3,099	0.25%
2023/10/19	1	38.60	3	38.70	38.80	-2	2,914	-0.07%
2023/10/18	3.3	38.55	11	38.27	38.05	-7.7	2,917	-0.26%
2023/10/17	4	38.68	0	0.00	38.60	4	2,897	0.14%
2023/10/16	1	38.80	17	38.62	38.40	-16	2,903	-0.55%
2023/10/12	0	0.00	8	38.10	38.05	-8	2,888	-0.28%
2023/10/11	8	37.99	1	37.60	37.40	7	2,880	0.24%
2023/10/05	20	37.10	0	0.00	37.05	20	2,936	0.68%
2023/09/28	0	0.00	2	36.45	36.45	-2	3,331	-0.06%
2023/09/27	1	36.30	3	36.05	35.95	-2	3,379	-0.06%
2023/09/26	0	0.00	31	36.51	36.45	-31	3,399	-0.91%
2023/09/22	2	36.70	0	0.00	36.65	2	3,438	0.06%
2023/09/20	0	0.00	2	37.40	37.20	-2	3,509	-0.06%
2023/09/19	6	38.10	0	0.00	37.65	6	3,713	0.16%
2023/09/18	8	38.09	1	38.15	37.85	7	3,821	0.18%
2023/09/15	0	37.55	4	37.86	37.75	-4	3,803	-0.11%
2023/09/14	0	0.00	2	37.85	37.75	-2	3,806	-0.05%
2023/09/13	0	37.60	0	0.00	37.60	0	3,804	0.00%
2023/09/06	0	0.00	2	37.45	37.15	-2	4,156	-0.05%
2023/09/04	0	0.00	2	37.30	37.60	-2	4,203	-0.05%
2023/09/01	20	37.01	0	0.00	37.25	20	4,357	0.46%
2023/08/25	0	36.00	0	0.00	36.30	0	4,386	0.00%
2023/08/22	0	0.00	1	35.65	35.50	-1	4,505	-0.02%
2023/08/16	0.1	35.35	0	0.00	35.15	0.1	4,911	0.00%
2023/08/11	0	0.00	5	36.95	36.40	-5	4,859	-0.10%
2023/08/10	6	37.40	1	37.35	37.10	5	4,828	0.10%
2023/08/09	1	37.15	4	37.30	37.15	-3	4,791	-0.06%
2023/08/08	3	37.43	4	37.38	37.75	-1	4,765	-0.02%
2023/08/07	11	37.62	7	37.27	37.55	4	4,735	0.08%
2023/08/04	26	37.44	5.4	37.48	37.25	20.6	4,646	0.44%
2023/08/02	21.4	40.33	92	41.11	41.35	-70.6	4,297	-1.64%
2023/08/01	11	37.59	0	0.00	37.70	11	3,447	0.32%
2023/07/31	1	38.19	0	0.00	37.60	1	3,499	0.03%
2023/07/28	22	37.82	1	37.80	37.80	21	3,457	0.61%
2023/07/26	1	36.15	0	0.00	36.15	1	3,277	0.03%
2023/07/25	0	0.00	1	36.15	36.15	-1	3,276	-0.03%
2023/07/24	1.1	35.81	0	0.00	35.60	1.1	3,270	0.03%
2023/07/21	1	36.65	0	0.00	36.60	1	3,243	0.03%
2023/07/19	2	37.38	0	0.00	37.00	2	3,239	0.06%
2023/07/18	2	38.40	0	0.00	38.20	2	3,235	0.06%
2023/07/17	34	38.91	2	38.85	39.10	32	3,200	1.00%
2023/07/14	3	38.45	1	38.80	38.55	2	3,193	0.06%
2023/07/13	2.5	38.46	0	0.00	38.35	2.5	3,231	0.08%
2023/07/12	3	38.55	0	0.00	38.50	3	3,227	0.09%
2023/07/11	8	39.43	0	0.00	39.15	8	3,190	0.25%
2023/07/10	0	0.00	13	40.31	40.95	-13	3,058	-0.43%
2023/07/07	2	38.93	2	38.90	39.20	0	2,909	0.00%
2023/07/06	0.4	39.45	8	39.55	39.45	-7.6	2,912	-0.26%
2023/07/04	2	38.65	3	38.95	38.85	-1	2,846	-0.04%
2023/07/03	0	0.00	1	38.50	38.45	-1	2,860	-0.03%
2023/06/29	6	38.44	6	38.45	38.30	0	2,825	0.00%
2023/06/28	1	38.45	0	0.00	38.45	1	2,804	0.04%
2023/06/27	7	40.00	7	39.81	38.95	0	2,766	0.00%
2023/06/26	4	39.48	2	39.65	39.45	2	2,568	0.08%
2023/06/21	2	38.28	0	0.00	38.25	2	2,470	0.08%
2023/06/20	1.1	38.45	0	0.00	38.25	1.1	2,489	0.04%
2023/06/16	0	0.00	8	39.08	38.80	-8	2,542	-0.31%
2023/06/15	2	38.68	7	39.02	39.20	-5	2,546	-0.20%
2023/06/14	0	0.00	8	38.82	38.80	-8	2,531	-0.32%
2023/06/13	40	39.40	17	39.56	39.10	23	2,512	0.92%
2023/06/12	0.1	38.00	4	38.38	38.10	-4	2,290	-0.17%
2023/06/08	4	38.76	3	38.70	38.55	1	2,348	0.04%
2023/06/07	5	39.15	10	38.78	39.25	-5	2,324	-0.22%
2023/06/06	0.1	37.75	0	0.00	37.60	0.1	2,156	0.00%
2023/06/02	29.1	37.43	0	0.00	37.35	29.1	2,155	1.35%
2023/06/01	0	0.00	8	36.95	36.95	-8	2,145	-0.37%
2023/05/31	11	37.13	0	0.00	37.20	11	2,133	0.52%
2023/05/30	0.1	37.40	4	37.51	37.15	-4	2,121	-0.19%
2023/05/29	3	37.48	2	37.75	37.40	1	2,132	0.05%
2023/05/26	3.1	38.14	46	37.88	37.55	-43	2,113	-2.03%
2023/05/25	21	39.32	3	38.75	38.85	18	2,011	0.89%
2023/05/24	15	39.30	5	39.27	39.55	10	1,899	0.53%
2023/05/23	2	37.65	22	37.95	37.85	-20	1,676	-1.19%
2023/05/22	1	37.50	9	37.44	37.60	-8	1,632	-0.49%
2023/05/16	3	36.10	0	0.00	36.00	3	1,586	0.19%
2023/05/11	1	35.80	0	0.00	35.80	1	1,638	0.06%
2023/05/10	0	0.00	2	36.23	36.15	-2	1,682	-0.12%
2023/05/09	2	36.03	0	0.00	36.00	2	1,719	0.12%
2023/05/08	5	36.71	0	0.00	36.55	5	1,752	0.29%
2023/05/05	1	37.45	3	37.40	37.10	-2	1,907	-0.10%
2023/05/02	0	0.00	1	36.50	36.55	-1	2,100	-0.05%
2023/04/28	0	0.00	3	36.25	36.35	-3	2,106	-0.14%
2023/04/25	2	35.15	0	0.00	34.95	2	2,091	0.10%
2023/04/21	3	36.05	7	36.00	35.65	-4	2,072	-0.19%
2023/04/19	2	37.30	0	0.00	37.10	2	2,043	0.10%
2023/04/18	9	37.69	5	38.70	37.75	4	2,022	0.20%
2023/04/17	5.1	37.75	4	37.70	37.95	1.1	1,985	0.06%
2023/04/12	0	0.00	2	37.70	37.40	-2	1,925	-0.10%
2023/04/11	0	0.00	6	37.43	37.50	-6	1,903	-0.32%
2023/04/07	0	0.00	1	37.30	37.30	-1	1,861	-0.05%
2023/04/06	1	36.90	4	37.14	36.75	-3	1,842	-0.16%
2023/03/30	0	0.00	1	36.45	36.30	-1	1,809	-0.06%
2023/03/28	0	36.40	0	0.00	36.40	0	1,827	0.00%
2023/03/27	3	36.95	0	0.00	36.90	3	1,819	0.16%
2023/03/24	1	37.35	0	0.00	37.05	1	1,822	0.05%
2023/03/23	12	37.02	3	36.90	36.85	9	1,803	0.50%
2023/03/22	4	36.25	2	36.45	36.35	2	1,784	0.11%
2023/03/20	1	36.15	1	36.35	36.55	0	1,723	0.00%
2023/03/17	4	35.90	0	0.00	35.30	4	1,717	0.23%
2023/03/16	0	0.00	1	36.65	35.95	-1	1,702	-0.06%
2023/03/14	71	37.36	58	36.86	36.10	13	1,768	0.74%
2023/03/13	3	36.20	0	0.00	36.10	3	1,747	0.17%
2023/03/10	2	36.75	3	36.53	36.60	-1	1,753	-0.06%
2023/03/09	0.1	37.70	0	0.00	37.20	0.1	1,778	0.01%
2023/03/08	10	37.30	2	37.50	37.85	8	1,784	0.45%
2023/03/07	0	0.00	2	37.45	37.55	-2	1,773	-0.11%
2023/03/06	1.1	37.15	0	0.00	37.05	1.1	1,774	0.06%
2023/03/03	0	37.00	0	0.00	36.65	0	1,787	0.00%
2023/03/02	1	36.45	0	0.00	36.40	1	1,807	0.06%
2023/03/01	1	36.55	0	0.00	36.70	1	1,910	0.05%
2023/02/24	12	37.07	2	37.30	37.00	10	1,906	0.52%
2023/02/23	2	37.08	2	37.25	37.05	0	1,914	0.00%
2023/02/22	3	36.88	0	0.00	36.90	3	1,940	0.15%
2023/02/21	0	0.00	2	37.75	37.65	-2	1,989	-0.10%
2023/02/20	2.1	37.85	5	37.71	37.75	-2.9	2,196	-0.13%
2023/02/16	4	37.01	1	37.20	37.20	3	2,344	0.13%
2023/02/15	2	36.95	0	0.00	36.60	2	2,368	0.08%
2023/02/14	1	37.10	0	0.00	37.10	1	2,351	0.04%
2023/02/10	1	37.15	0.1	37.45	37.00	1	2,397	0.04%
2023/02/09	3	37.67	0	0.00	37.60	3	2,389	0.13%
2023/02/08	2	37.88	1	38.55	38.60	1	2,348	0.04%
2023/02/07	1	37.60	0	0.00	37.60	1	2,297	0.04%
2023/02/06	1	38.65	9	38.27	38.35	-8	2,263	-0.35%
2023/02/03	1	38.25	5	38.97	38.95	-4	2,222	-0.18%
2023/02/02	11	36.95	13	37.44	37.60	-2	2,048	-0.10%
2023/01/31	1	34.65	2	34.10	34.65	-1	1,806	-0.06%
2023/01/30	3	33.83	1	33.80	33.75	2	1,779	0.11%
2023/01/17	1	33.60	1	33.45	33.35	0	1,768	0.00%
2023/01/16	1	33.30	0	0.00	33.30	1	1,773	0.06%
2023/01/11	0	0.00	9	33.60	33.25	-9	1,762	-0.51%
2022/12/29	0	0.00	2	32.05	32.05	-2	1,776	-0.11%
2022/12/22	0	0.00	3	32.63	32.95	-3	1,857	-0.16%
2022/12/12	1	33.10	0	0.00	33.50	1	2,078	0.05%
2022/12/09	11	34.00	1	33.55	33.75	10	2,199	0.45%
2022/12/08	2	33.18	1	33.20	33.20	1	2,177	0.05%
2022/12/07	0	0.00	1	33.75	33.65	-1	2,169	-0.05%
2022/12/06	26	35.63	8	35.66	34.45	18	2,152	0.84%
2022/12/02	3	34.55	4	34.38	34.30	-1	1,998	-0.05%
2022/11/30	3	33.80	0	0.00	33.90	3	1,962	0.15%
2022/11/25	2	33.70	1	33.30	33.25	1	1,943	0.05%
2022/11/23	2	35.05	0	0.00	34.30	2	1,908	0.10%
2022/11/22	0	0.00	2	32.70	32.90	-2	1,809	-0.11%
2022/11/18	1	34.30	1	33.90	33.40	0	1,786	0.00%
2022/11/17	0	0.00	24	34.00	34.25	-24	1,754	-1.37%
2022/11/16	5	34.68	3	34.48	35.00	2	1,701	0.12%
2022/11/15	5	33.80	3	32.78	34.45	2	1,502	0.13%
2022/11/14	2	31.35	0	0.00	31.35	2	1,397	0.14%
2022/11/11	2	30.45	2	30.00	30.00	0	1,374	0.00%
2022/11/09	2	30.20	1	30.30	30.20	1	1,380	0.07%
2022/11/08	5	29.97	1	29.95	29.95	4	1,416	0.28%
2022/11/02	1	28.70	0	0.00	29.05	1	1,428	0.07%
2022/10/25	0	0.00	5	27.80	27.75	-5	1,522	-0.33%
2022/10/18	0.2	29.15	0	0.00	28.95	0.2	1,543	0.01%
2022/10/11	0	0.00	2	30.10	29.60	-2	1,551	-0.13%
2022/10/06	1	30.95	0	0.00	30.95	1	1,560	0.06%
2022/10/05	3	31.75	10	31.66	31.15	-7	1,598	-0.44%
2022/10/04	6	30.83	0	0.00	30.90	6	1,645	0.36%
2022/09/30	1	29.70	0	0.00	29.90	1	1,643	0.06%
2022/09/29	5	29.90	0	0.00	29.60	5	1,643	0.30%
2022/09/28	14	29.70	5	30.30	29.30	9	1,639	0.55%
2022/09/27	5	32.50	0	0.00	32.50	5	1,522	0.33%
2022/09/26	1	33.90	0	0.00	32.90	1	1,518	0.07%
2022/09/23	0	0.00	1	34.90	35.05	-1	1,523	-0.07%
2022/09/21	12	35.70	0	0.00	35.60	12	1,526	0.79%
2022/09/19	1	37.25	0	0.00	36.25	1	1,536	0.07%
2022/09/15	0.5	36.55	0	0.00	36.10	0.5	1,391	0.04%
2022/09/14	0.1	36.25	0	0.00	36.20	0.1	1,409	0.01%
2022/09/12	3	37.40	0	0.00	37.25	3	1,469	0.20%
2022/09/05	0	0.00	1	37.00	36.95	-1	1,552	-0.06%
2022/08/30	0	38.30	0	0.00	38.35	0	1,590	0.00%
2022/08/25	0.1	38.75	0	0.00	38.55	0.1	1,711	0.00%
2022/08/24	1.1	38.01	0	0.00	38.00	1.1	1,767	0.06%
2022/08/22	1	38.30	0	0.00	38.30	1	1,819	0.05%
2022/08/19	0.1	38.40	0	0.00	39.15	0.1	1,818	0.01%
2022/08/18	0.2	38.65	0	0.00	38.40	0.2	1,800	0.01%
2022/08/17	7	39.14	0	0.00	39.00	7	1,792	0.39%
2022/08/16	2.1	38.70	1	38.85	38.70	1.1	1,778	0.06%
2022/08/15	2	38.65	0	0.00	39.05	2	1,768	0.11%
2022/08/11	1	37.20	0	0.00	37.10	1	1,726	0.06%
2022/08/08	0.1	36.50	0	0.00	36.75	0.1	1,724	0.01%
2022/08/03	0	0.00	2	35.60	35.40	-2	1,834	-0.11%
2022/08/02	1	37.10	1	36.90	36.75	0	1,840	0.00%
2022/07/27	0	0.00	1	37.75	37.70	-1	1,960	-0.05%
2022/07/26	0	0.00	1	39.05	39.00	-1	1,979	-0.05%
2022/07/21	0	0.00	1	39.45	39.50	-1	2,058	-0.05%
2022/07/20	1	39.25	0	0.00	38.65	1	2,067	0.05%
2022/07/14	1	38.05	0	0.00	37.95	1	2,257	0.04%
2022/07/13	3	37.15	13	37.68	37.55	-10	2,260	-0.44%
2022/07/12	10	35.20	0	0.00	35.35	10	2,249	0.44%
2022/07/11	0.1	38.90	0	0.00	38.60	0.1	2,244	0.00%
2022/07/08	1	39.20	1	39.55	39.90	0	2,292	0.00%
2022/07/06	1	38.00	0	0.00	37.75	1	2,326	0.04%
2022/07/01	1	40.20	5	39.33	38.50	-4	2,441	-0.16%
2022/06/30	3	40.97	0	0.00	40.90	3	2,436	0.12%
2022/06/29	1	42.10	0	0.00	42.10	1	2,445	0.04%
2022/06/28	0	0.00	16	42.72	42.75	-16	2,487	-0.64%
2022/06/27	1	42.45	2	42.50	42.45	-1	2,651	-0.04%
2022/06/24	2	41.00	0	0.00	41.05	2	2,711	0.07%
2022/06/23	2	40.60	0	0.00	40.35	2	2,724	0.07%
2022/06/22	0	0.00	4	40.85	40.70	-4	2,749	-0.15%
2022/06/20	3	40.70	0	0.00	40.55	3	2,785	0.11%
2022/06/17	0	0.00	1	42.60	42.65	-1	2,810	-0.04%
2022/06/16	1	45.20	0	0.00	43.70	1	2,789	0.04%
2022/06/15	5	44.65	0	0.00	44.70	5	2,775	0.18%
2022/06/14	5.5	44.70	0	0.00	44.70	5.5	2,789	0.20%
2022/06/13	1.5	45.38	0	0.00	45.10	1.5	2,780	0.05%
2022/06/10	8	45.95	0	0.00	45.90	8	2,807	0.28%
2022/06/09	5	45.75	0	0.00	45.80	5	2,829	0.18%
2022/06/08	5	45.90	0	0.00	45.90	5	2,836	0.18%
2022/06/07	0.1	46.00	0	0.00	45.60	0.1	2,885	0.00%
2022/06/06	0	0.00	1	45.65	45.80	-1	2,932	-0.03%
2022/06/02	0	0.00	3	46.20	45.95	-3	3,037	-0.10%
2022/05/31	0	0.00	1	47.50	47.95	-1	3,144	-0.03%
2022/05/30	3	47.85	0	0.00	47.85	3	3,161	0.09%
2022/05/27	3	47.45	2	47.60	47.70	1	3,209	0.03%
2022/05/26	0	0.00	4	47.06	47.10	-4	3,303	-0.12%
2022/05/25	1	47.10	1	47.05	47.00	0	3,471	0.00%
2022/05/24	0	0.00	1	47.10	46.70	-1	4,378	-0.02%
2022/05/23	0	0.00	20	47.50	47.50	-20	4,710	-0.42%
2022/05/20	0	0.00	6	47.27	47.30	-6	5,033	-0.12%
2022/05/19	1	46.40	0	0.00	46.90	1	5,313	0.02%
2022/05/16	1	46.15	0	0.00	45.85	1	5,411	0.02%
2022/05/12	24	46.70	5	45.20	45.00	19	5,589	0.34%
2022/05/11	2	47.23	0	0.00	47.35	2	5,564	0.04%
2022/05/10	1	48.50	0	0.00	48.95	1	5,566	0.02%
2022/05/06	0	0.00	2	49.58	49.60	-2	5,743	-0.03%
2022/05/05	0	0.00	1	50.30	50.50	-1	5,803	-0.02%
2022/04/29	2	49.40	2	49.25	49.00	0	5,825	0.00%
2022/04/28	1	48.70	0	0.00	49.00	1	5,840	0.02%
2022/04/25	2.2	48.98	3	50.00	49.30	-0.8	5,812	-0.01%
2022/04/22	2	50.75	7	51.06	51.00	-5	5,753	-0.09%
2022/04/21	0.1	50.69	6	50.90	50.20	-5.9	5,684	-0.10%
2022/04/20	3	49.97	0	0.00	49.90	3	5,655	0.05%
2022/04/19	2	50.30	0	0.00	49.90	2	5,658	0.04%
2022/04/18	3.1	49.70	2	49.90	49.70	1.1	5,681	0.02%
2022/04/14	0	0.00	1	49.85	51.60	-1	5,704	-0.02%
2022/04/13	0	0.00	2	50.20	50.00	-2	5,700	-0.04%
2022/04/12	4	49.50	7	49.71	49.50	-3	5,785	-0.05%
2022/04/11	0.1	50.00	0	0.00	50.50	0.1	5,866	0.00%
2022/04/07	0.5	50.80	0	0.00	49.45	0.5	6,111	0.01%
2022/04/06	1	51.40	1	51.50	51.70	0	6,120	0.00%
2022/03/31	6	51.15	4	51.50	51.10	2	6,173	0.03%
2022/03/30	3	52.30	17.2	52.59	51.50	-14.2	6,164	-0.23%
2022/03/29	8	51.85	5	51.60	51.60	3	6,011	0.05%
2022/03/25	0	0.00	3	50.70	50.50	-3	6,080	-0.05%
2022/03/24	3	50.27	0	0.00	50.20	3	6,071	0.05%
2022/03/22	1	50.50	0	0.00	50.40	1	6,054	0.02%
2022/03/17	0	0.00	2	49.15	49.05	-2	6,112	-0.03%
2022/03/15	0	0.00	13	49.09	48.20	-13	6,273	-0.21%
2022/03/11	2	50.20	0	0.00	50.10	2	6,312	0.03%
2022/03/10	2	50.60	3	50.63	50.80	-1	6,351	-0.02%
2022/03/09	1	48.25	1	49.10	49.25	0	6,374	0.00%
2022/03/08	1	47.80	6	48.74	47.65	-5	6,453	-0.08%
2022/03/07	4	50.00	2	49.95	49.80	2	6,689	0.03%
2022/03/04	0	0.00	6	52.10	51.30	-6	6,628	-0.09%
2022/03/03	10.2	51.69	10	51.10	51.00	0.2	6,647	0.00%
2022/03/02	3	51.00	3	51.90	51.10	0	6,808	0.00%
2022/03/01	4	51.10	2	51.60	51.20	2	6,827	0.03%
2022/02/25	1	51.80	12	51.93	51.80	-11	6,866	-0.16%
2022/02/24	85	54.11	73.2	54.29	50.90	11.8	6,926	0.17%
2022/02/23	51	53.93	67	53.33	52.90	-16	6,216	-0.26%
2022/02/22	19	52.88	11	52.98	53.40	8	6,018	0.13%
2022/02/21	9	52.09	14.1	52.34	53.00	-5.1	6,049	-0.08%
2022/02/18	8	51.23	4	50.75	50.70	4	5,974	0.07%
2022/02/17	0	0.00	10	50.77	50.60	-10	6,209	-0.16%
2022/02/16	1	50.90	5	50.90	50.90	-4	6,871	-0.06%
2022/02/15	0	0.00	1	50.90	51.20	-1	7,101	-0.01%
2022/02/14	0	0.00	2	51.50	50.90	-2	7,280	-0.03%
2022/02/11	4	51.85	1	51.90	51.90	3	7,317	0.04%
2022/02/10	0	51.60	3	51.57	51.70	-3	7,522	-0.04%
2022/02/09	2	51.40	0.3	51.80	51.80	1.7	8,019	0.02%
2022/02/08	1	50.40	0	0.00	50.30	1	8,222	0.01%
2022/01/26	1	46.90	0	0.00	46.90	1	8,426	0.01%
2022/01/25	1	47.15	0	0.00	46.85	1	9,026	0.01%
2022/01/24	1	47.00	0	0.00	46.95	1	9,842	0.01%
2022/01/21	1	48.85	4	49.20	48.80	-3	9,837	-0.03%
2022/01/19	0	0.00	3	49.55	49.55	-3	9,938	-0.03%
2022/01/18	3	49.67	0	0.00	49.90	3	10,025	0.03%
2022/01/17	0	0.00	2	49.20	49.20	-2	10,129	-0.02%
2022/01/14	0	0.00	8	49.09	49.10	-8	10,226	-0.08%
2022/01/12	1	49.40	0	0.00	49.50	1	10,580	0.01%
2022/01/07	2	49.35	1	49.10	49.20	1	10,856	0.01%
2022/01/06	0	0.00	2	50.30	50.30	-2	10,853	-0.02%
2022/01/05	4	51.30	0	0.00	50.90	4	10,922	0.04%
2022/01/04	0	0.00	2	50.40	51.40	-2	11,045	-0.02%
2022/01/03	1.2	50.26	3.1	50.47	50.20	-1.9	11,158	-0.02%
2021/12/30	31	51.45	7	51.80	51.10	24	11,530	0.21%
2021/12/29	0	0.00	1	50.20	50.20	-1	11,667	-0.01%
2021/12/28	0	0.00	1	50.50	49.40	-1	11,758	-0.01%
2021/12/27	0	0.00	2.3	50.34	49.90	-2.3	12,157	-0.02%
2021/12/24	0	0.00	3	50.10	49.40	-3	12,265	-0.02%
2021/12/23	3	49.90	0	0.00	49.85	3	12,426	0.02%
2021/12/22	1	49.55	0	0.00	49.55	1	12,547	0.01%
2021/12/21	4	50.25	1	51.00	50.20	3	12,615	0.02%
2021/12/17	1	48.40	10	48.25	48.30	-9	12,742	-0.07%
2021/12/16	3	48.60	0	0.00	48.65	3	12,971	0.02%
2021/12/15	0	0.00	0.2	49.00	48.70	-0.2	13,218	0.00%
2021/12/14	1	48.65	0	0.00	48.70	1	13,938	0.01%
2021/12/13	0	0.00	1.1	48.86	49.60	-1.1	14,296	-0.01%
2021/12/10	7	49.31	2.5	49.25	49.00	4.5	14,595	0.03%
2021/12/09	0	0.00	5	50.78	50.30	-5	14,855	-0.03%
2021/12/08	7	50.17	0	0.00	50.00	7	14,945	0.05%
2021/12/07	12	50.09	1	50.00	50.00	11	14,954	0.07%
2021/12/06	1	50.40	4	50.55	50.60	-3	14,946	-0.02%
2021/12/03	3	50.07	2	49.90	50.00	1	14,982	0.01%
2021/12/02	7	50.34	12	50.00	49.75	-5	15,039	-0.03%
2021/12/01	33	51.32	30	50.94	50.80	3	15,171	0.02%
2021/11/30	5	49.38	1	49.00	49.05	4	14,883	0.03%
2021/11/29	4	48.63	4	48.39	48.50	0	14,972	0.00%
2021/11/26	15.1	49.51	3.2	49.26	49.10	12	14,967	0.08%
2021/11/25	1	50.60	2	51.10	50.60	-1	14,927	-0.01%
2021/11/24	6	50.63	0	0.00	50.80	6	14,935	0.04%
2021/11/23	17.2	51.76	5	51.86	51.40	12.2	15,077	0.08%
2021/11/22	3	53.80	0	0.00	53.80	3	14,934	0.02%
2021/11/19	5.5	53.05	6	53.15	53.50	-0.5	14,833	0.00%
2021/11/18	6	52.92	0	0.00	52.90	6	14,815	0.04%
2021/11/17	10	56.13	2	55.85	56.20	8	14,505	0.06%
2021/11/16	0	0.00	11	56.45	55.70	-11	14,332	-0.08%
2021/11/15	12	58.21	24.1	57.27	56.70	-12.1	14,092	-0.09%
2021/11/12	1	53.00	6.1	53.17	54.10	-5.1	13,465	-0.04%
2021/11/11	1	53.20	6	52.72	53.00	-5	13,244	-0.04%
2021/11/10	3	51.57	1.8	52.16	52.30	1.2	13,098	0.01%
2021/11/09	5	50.58	6	50.90	51.40	-1	12,967	-0.01%
2021/11/08	24	51.78	10	52.02	51.00	14	12,736	0.11%
2021/11/05	10	54.10	39	53.89	54.70	-29	12,220	-0.24%
2021/11/04	2	53.30	1.1	52.98	53.00	0.9	11,885	0.01%
2021/11/03	2	53.35	7	53.37	52.70	-5	11,861	-0.04%
2021/11/02	19	54.44	15	53.17	52.80	4	11,705	0.03%
2021/11/01	6	53.62	28.5	53.22	55.00	-22.5	11,120	-0.20%
2021/10/29	2	50.50	0	0.00	50.00	2	10,330	0.02%
2021/10/28	4	50.28	1	50.30	50.10	3	10,288	0.03%
2021/10/27	3	50.30	5	50.50	50.60	-2	10,257	-0.02%
2021/10/26	3	50.50	1	50.70	50.40	2	10,279	0.02%
2021/10/25	8	51.14	1	50.90	51.00	7	10,236	0.07%
2021/10/22	0	0.00	7	52.07	52.10	-7	10,328	-0.07%
2021/10/21	4	51.88	5	52.02	51.20	-1	10,454	-0.01%
2021/10/20	8	52.19	13	52.30	52.50	-5	10,387	-0.05%
2021/10/19	4	51.35	4	51.55	51.70	0	10,324	0.00%
2021/10/18	7	51.11	4	50.85	51.40	3	10,469	0.03%
2021/10/15	2	50.03	14	50.05	49.95	-12	10,771	-0.11%
2021/10/14	1	49.40	3	50.17	49.40	-2	11,074	-0.02%
2021/10/13	5	49.57	4.5	49.62	49.20	0.5	11,804	0.00%
2021/10/12	8	49.89	11	49.91	49.85	-3	12,045	-0.02%
2021/10/08	9	52.02	5.5	52.11	51.60	3.5	12,565	0.03%
2021/10/07	25	52.01	14.4	52.45	52.70	10.6	13,491	0.08%
2021/10/06	16.5	51.68	20	51.86	52.20	-3.5	13,794	-0.03%
2021/10/05	6	49.42	3	50.00	51.30	3	13,520	0.02%
2021/10/04	8	51.00	17	51.38	49.90	-9	13,468	-0.07%
2021/10/01	16	50.63	19	50.88	50.00	-3	13,222	-0.02%
2021/09/30	10	49.65	11	50.89	51.20	-1	13,329	-0.01%
2021/09/29	6	49.37	16	49.56	49.00	-10	13,692	-0.07%
2021/09/28	4	50.58	2	51.00	50.50	2	14,339	0.01%
2021/09/27	17	50.42	2	50.75	51.10	15	14,280	0.11%
2021/09/24	6.1	50.34	18	50.82	51.00	-11.9	14,231	-0.08%
2021/09/23	14	50.67	9	50.83	50.30	5	14,114	0.04%
2021/09/22	14	50.15	22	50.31	49.90	-8	13,911	-0.06%
2021/09/17	31.3	52.79	40	52.78	51.50	-8.7	13,682	-0.06%
2021/09/16	18	51.63	30	51.66	51.90	-12	13,032	-0.09%
2021/09/15	17	51.05	7	50.84	51.00	10	12,655	0.08%
2021/09/14	13	50.91	23	51.07	51.80	-10	12,311	-0.08%
2021/09/13	18	50.16	13	50.02	49.80	5	11,977	0.04%
2021/09/09	7	48.11	11	48.08	48.90	-4	12,059	-0.03%
2021/09/08	6	47.73	2	47.83	47.30	4	12,285	0.03%
2021/09/07	12	49.41	13	49.92	49.15	-1	12,480	-0.01%
2021/09/06	14	49.99	19	50.09	49.50	-5	12,502	-0.04%
2021/09/03	1	48.75	1	49.15	48.65	0	12,276	0.00%
2021/09/02	5	49.31	7	49.45	48.60	-2	12,248	-0.02%
2021/09/01	0.2	49.65	3	49.70	49.90	-2.8	12,108	-0.02%
2021/08/31	7	48.99	8.1	49.46	49.80	-1.1	12,062	-0.01%
2021/08/30	1	48.35	1	49.00	48.60	0	11,971	0.00%
2021/08/27	21	48.71	3	48.37	48.45	18	11,968	0.15%
2021/08/26	3	47.17	1	48.00	47.55	2	11,751	0.02%
2021/08/25	3	47.70	5	47.72	47.95	-2	11,751	-0.02%
2021/08/24	4	47.85	7	47.80	47.05	-3	11,737	-0.03%
2021/08/23	1	46.20	5	46.37	46.50	-4	11,790	-0.03%
2021/08/20	0	45.73	0	0.00	45.65	0	11,844	0.00%
2021/08/19	0	45.50	1	45.95	45.65	-1	11,855	-0.01%
2021/08/18	5	45.36	2	45.15	45.70	3	11,853	0.03%
2021/08/17	0	45.40	0	0.00	44.95	0	11,930	0.00%
2021/08/16	0	45.10	21	44.49	44.80	-21	11,933	-0.18%
2021/08/13	1	45.25	0	0.00	45.40	1	11,922	0.01%
2021/08/11	1	46.80	1	46.55	46.10	0	12,070	0.00%
2021/08/10	5	46.60	10	46.40	46.35	-5	12,156	-0.04%
2021/08/09	7	46.51	0	0.00	46.25	7	12,326	0.06%
2021/08/06	6	48.34	20	48.16	48.00	-14	12,349	-0.11%
2021/08/05	0	0.00	3	48.00	47.90	-3	12,478	-0.02%
2021/08/04	9	48.12	2	48.05	47.80	7	12,774	0.05%
2021/08/03	3	47.85	2	48.10	47.85	1	12,936	0.01%
2021/08/02	0	0.00	11	47.08	47.90	-11	12,989	-0.08%
2021/07/30	3.1	47.55	0	0.00	47.00	3.1	13,079	0.02%
2021/07/29	1	47.25	0	0.00	47.65	1	13,135	0.01%
2021/07/28	5	46.67	7	46.49	47.00	-2	13,279	-0.02%
2021/07/27	33	49.22	8	50.09	48.60	25	13,399	0.19%
2021/07/26	12	50.92	7	50.93	51.00	5	13,505	0.04%
2021/07/23	29	51.03	4	51.10	51.20	25	13,593	0.18%
2021/07/22	10.6	50.39	3	51.80	50.30	7.6	13,704	0.06%
2021/07/21	51	53.21	73	51.72	50.70	-22	13,843	-0.16%
2021/07/20	6	52.72	9	52.67	52.50	-3	14,556	-0.02%
2021/07/19	16	52.81	50	52.65	52.40	-34	14,458	-0.24%
2021/07/16	11	50.45	21	50.71	50.50	-10	13,970	-0.07%
2021/07/15	52	52.74	36.1	52.64	51.80	15.9	13,812	0.12%
2021/07/14	50	51.35	17.1	51.63	52.10	32.9	13,442	0.24%
2021/07/13	14	48.75	37	48.83	49.10	-23	12,527	-0.18%
2021/07/12	3	46.03	1	46.15	46.30	2	12,177	0.02%
2021/07/09	4	45.19	3	45.38	45.15	1	12,446	0.01%
2021/07/08	13	45.57	0	0.00	45.50	13	13,047	0.10%
2021/07/07	7	46.55	10	46.93	46.00	-3	13,378	-0.02%
2021/07/06	23	47.91	6	48.39	47.20	17	14,115	0.12%
2021/07/05	12	48.94	10	49.30	50.30	2	14,311	0.01%
2021/07/02	1	46.00	0	0.00	45.80	1	15,458	0.01%
2021/07/01	1	46.10	1	46.70	45.35	0	17,436	0.00%
2021/06/29	3	46.07	0	0.00	45.90	3	18,480	0.02%
2021/06/28	1	45.85	2	46.10	45.95	-1	18,515	-0.01%
2021/06/25	3	46.47	3	46.40	46.15	0	18,577	0.00%
2021/06/22	0	0.00	1	45.25	44.60	-1	18,669	-0.01%
2021/06/21	2	44.95	0	0.00	44.90	2	18,667	0.01%
2021/06/18	6	46.61	0	0.00	46.50	6	18,622	0.03%
2021/06/17	3	47.43	4	47.89	48.10	-1	18,526	-0.01%
2021/06/16	4	46.11	6	46.55	47.45	-2	18,320	-0.01%
2021/06/15	2	44.85	0	0.00	46.90	2	18,204	0.01%
2021/06/11	0	0.00	3	45.50	45.25	-3	18,107	-0.02%
2021/06/10	2	44.83	0	0.00	45.25	2	18,112	0.01%
2021/06/08	7	45.42	0	0.00	45.00	7	18,184	0.04%
2021/06/07	0	0.00	3	45.75	45.85	-3	18,242	-0.02%
2021/06/04	0	0.00	3	46.03	45.50	-3	18,284	-0.02%
2021/06/03	2	46.70	12	47.02	46.80	-10	18,230	-0.05%
2021/06/02	30	47.02	0	0.00	47.30	30	18,235	0.16%
2021/06/01	2	47.60	3	47.98	48.20	-1	18,217	-0.01%
2021/05/31	4	47.91	28	47.76	47.65	-24	18,211	-0.13%
2021/05/28	15	46.12	19	46.77	46.00	-4	18,116	-0.02%
2021/05/27	22	44.57	21	45.02	45.30	1	18,180	0.01%
2021/05/26	6	45.11	3	45.17	45.35	3	18,237	0.02%
2021/05/25	1	45.45	20	46.25	45.45	-19	18,257	-0.10%
2021/05/24	4	43.96	2	44.43	44.15	2	18,254	0.01%
2021/05/21	0	0.00	2.1	43.98	44.10	-2.1	18,342	-0.01%
2021/05/20	7.1	43.63	0	0.00	42.95	7.1	18,656	0.04%
2021/05/19	35	43.34	3	43.97	44.40	32	18,664	0.17%
2021/05/18	1.1	43.13	4	41.35	43.20	-3	18,690	-0.02%
2021/05/17	5	40.37	6	39.68	39.30	-1	18,737	-0.01%
2021/05/14	9	43.91	4	43.20	43.40	5	18,621	0.03%
2021/05/13	18	44.56	6	43.78	44.00	12	18,559	0.06%
2021/05/12	8.4	45.30	7	43.33	43.75	1.4	18,474	0.01%
2021/05/11	4	48.14	14	49.31	47.90	-10	18,350	-0.05%
2021/05/10	2	50.95	2	51.05	50.90	0	18,357	0.00%
2021/05/07	12	51.46	5	51.54	52.00	7	18,398	0.04%
2021/05/06	11	50.23	12	50.60	49.65	-1	18,442	-0.01%
2021/05/05	4	50.78	9	51.13	50.40	-5	18,373	-0.03%
2021/05/04	11.1	50.05	12	50.45	49.95	-0.9	18,316	0.00%
2021/05/03	8.1	53.25	6	53.62	51.80	2.1	18,112	0.01%
2021/04/29	6	56.60	1	56.10	56.20	5	17,895	0.03%
2021/04/28	6	57.05	8	56.86	57.00	-2	17,969	-0.01%
2021/04/27	25	57.93	10	57.77	57.20	15	17,973	0.08%
2021/04/26	31	58.87	27	59.22	57.90	4	17,932	0.02%
2021/04/23	16	54.82	19	54.90	55.80	-3	17,023	-0.02%
2021/04/22	9	54.58	10	54.67	53.00	-1	17,246	-0.01%
2021/04/21	8	55.90	9	55.61	55.30	-1	17,374	-0.01%
2021/04/20	12	57.40	9	57.81	56.40	3	17,962	0.02%
2021/04/19	7	55.83	23	56.26	56.50	-16	17,822	-0.09%
2021/04/16	8	57.38	8	57.75	56.80	0	17,894	0.00%
2021/04/15	11	57.87	13.3	57.80	58.30	-2.3	18,926	-0.01%
2021/04/14	44	54.61	62	56.09	56.20	-18	19,774	-0.09%
2021/04/13	61	56.98	23.8	58.26	56.00	37.2	19,127	0.19%
2021/04/12	45	59.60	52.3	59.89	58.90	-7.3	18,691	-0.04%
2021/04/09	23.1	58.04	51	57.63	57.30	-27.9	17,768	-0.16%
2021/04/08	97.1	58.73	57	59.04	58.50	40.1	17,049	0.23%
2021/04/07	52	53.92	51.7	54.36	55.70	0.3	15,209	0.00%
2021/04/06	25	48.96	59.8	48.39	50.70	-34.8	13,272	-0.26%
2021/04/01	7	46.18	16	46.12	46.10	-9	12,306	-0.07%
2021/03/31	1	45.45	3	46.13	45.30	-2	12,198	-0.02%
2021/03/30	0	0.00	2	46.08	45.80	-2	12,179	-0.02%
2021/03/29	2	45.48	1	46.00	45.75	1	12,107	0.01%
2021/03/25	0	0.00	2	44.20	44.20	-2	12,107	-0.02%
2021/03/24	7	45.11	0	0.00	45.05	7	12,108	0.06%
2021/03/23	1	45.75	1	45.75	45.65	0	12,143	0.00%
2021/03/22	6	45.95	1	46.00	45.80	5	12,126	0.04%
2021/03/19	14	46.13	2	46.80	45.95	12	12,181	0.10%
2021/03/18	5	47.08	12	47.10	46.80	-7	12,178	-0.06%
2021/03/17	1	46.30	1.1	46.48	46.30	-0.1	12,148	0.00%
2021/03/16	5	45.78	4	45.98	45.75	1	12,224	0.01%
2021/03/15	2	45.90	0	0.00	46.05	2	12,296	0.02%
2021/03/12	2	45.88	1	46.30	45.80	1	12,346	0.01%
2021/03/11	3	46.62	3.1	46.88	46.30	-0.1	12,673	0.00%
2021/03/10	0	0.00	13	47.13	47.00	-13	12,736	-0.10%
2021/03/09	1	45.80	3.3	45.73	45.75	-2.3	12,712	-0.02%
2021/03/08	1	46.50	4	46.44	46.25	-3	12,814	-0.02%
2021/03/05	10	45.44	1	45.60	45.70	9	13,134	0.07%
2021/03/04	2	47.28	2	46.28	46.15	0	13,551	0.00%
2021/03/03	3	46.17	3	46.38	47.10	0	13,606	0.00%
2021/03/02	14	47.94	5	47.85	46.85	9	13,607	0.07%
2021/02/26	3	47.28	9.3	47.48	48.40	-6.3	13,529	-0.05%
2021/02/25	7	47.46	0	0.00	47.70	7	13,563	0.05%
2021/02/24	4.2	47.96	5	47.75	46.80	-0.8	13,587	-0.01%
2021/02/23	14	47.87	7	48.01	47.90	7	13,656	0.05%
2021/02/22	17	48.25	22.9	47.86	48.60	-5.9	13,745	-0.04%
2021/02/19	11.3	45.43	1	45.30	45.70	10.3	14,229	0.07%
2021/02/18	37	45.89	12.1	46.06	46.00	24.9	14,850	0.17%
2021/02/17	10	44.78	8	44.49	45.30	2	14,789	0.01%
2021/02/05	2.1	42.62	13	42.77	42.90	-10.9	14,707	-0.07%
2021/02/04	1.3	42.80	1	43.00	42.50	0.3	14,995	0.00%
2021/02/03	16	43.37	1	43.40	42.40	15	15,043	0.10%
2021/02/02	9.5	43.40	10.3	43.47	43.20	-0.8	15,072	-0.01%
2021/02/01	0	0.00	13	41.54	43.40	-13	15,060	-0.09%
2021/01/29	15	45.01	17	44.85	43.90	-2	14,927	-0.01%
2021/01/28	3	45.52	3	45.65	45.00	0	14,845	0.00%
2021/01/27	15	47.31	0	0.00	46.85	15	14,729	0.10%
2021/01/26	11	47.20	31	47.99	47.15	-20	14,693	-0.14%
2021/01/25	0	0.00	26	47.99	48.35	-26	14,641	-0.18%
2021/01/22	56	48.19	8	48.03	48.75	48	14,545	0.33%
2021/01/21	12	48.15	4	49.19	47.80	8	14,489	0.06%
2021/01/20	18	49.24	13	48.68	47.75	5	14,271	0.04%
2021/01/19	12	49.73	9	49.66	50.00	3	14,077	0.02%
2021/01/18	3	49.35	3	49.27	49.55	0	13,862	0.00%
2021/01/15	15	50.56	55	50.61	49.15	-40	13,762	-0.29%
2021/01/14	16	50.24	35	50.89	50.10	-19	13,352	-0.14%
2021/01/13	41	50.02	36	49.72	50.40	5	13,297	0.04%
2021/01/12	0	0.00	18	47.25	46.25	-18	12,807	-0.14%
2021/01/11	12	48.52	21	48.92	48.65	-9	12,709	-0.07%
2021/01/08	143.1	50.35	113	50.36	48.10	30.1	12,518	0.24%	大買/大賣/
2021/01/07	101	47.23	100	47.72	48.75	1	11,205	0.01%	大買/
2021/01/06	6	43.92	2	43.90	44.35	4	10,130	0.04%
2021/01/04	5	43.80	9	44.65	45.20	-4	10,236	-0.04%
2020/12/31	2	43.60	0	0.00	43.50	2	10,418	0.02%
2020/12/30	8	43.81	2	43.50	43.50	6	10,447	0.06%
2020/12/29	9	44.56	0	0.00	44.35	9	10,435	0.09%
2020/12/28	11	44.45	0	0.00	44.50	11	10,393	0.11%
2020/12/25	1	44.85	1	45.05	44.85	0	10,409	0.00%
2020/12/24	0	0.00	1	45.15	45.00	-1	10,430	-0.01%
2020/12/23	1	43.90	0	0.00	43.85	1	10,466	0.01%
2020/12/22	2	43.70	0	0.00	43.75	2	10,695	0.02%
2020/12/21	3	44.80	4	44.98	44.90	-1	10,840	-0.01%
2020/12/18	0	0.00	24	43.61	44.45	-24	10,865	-0.22%
2020/12/17	3	43.53	0	0.00	43.40	3	10,947	0.03%
2020/12/15	6	44.00	6	44.24	43.55	0	11,443	0.00%
2020/12/11	6	44.83	2	44.48	45.60	4	12,774	0.03%
2020/12/10	5	45.81	59	45.86	45.80	-54	12,929	-0.42%
2020/12/09	61	47.43	4	47.60	46.90	57	13,201	0.43%
2020/12/08	3	46.85	0	0.00	46.80	3	13,662	0.02%
2020/12/07	21	47.85	24	47.08	47.50	-3	14,401	-0.02%
2020/12/04	42	47.39	40	47.45	47.60	2	14,226	0.01%
2020/12/03	6	46.77	0	0.00	46.60	6	14,821	0.04%
2020/12/02	30	47.14	8	47.06	47.00	22	14,954	0.15%
2020/12/01	11	48.06	14	47.87	47.90	-3	14,996	-0.02%
2020/11/30	62	47.84	39.5	47.77	47.50	22.5	14,698	0.15%
2020/11/27	9	46.35	55	46.24	46.60	-46	14,331	-0.32%
2020/11/26	17	45.69	15	45.83	45.95	2	14,300	0.01%
2020/11/25	10	45.53	19	45.28	45.35	-9	14,366	-0.06%
2020/11/24	12	45.32	29	45.45	45.05	-17	14,527	-0.12%
2020/11/23	16	46.04	15	46.03	46.00	1	15,203	0.01%
2020/11/20	51	46.06	25	45.97	45.90	26	15,209	0.17%
2020/11/19	33	47.00	11	47.06	46.80	22	15,140	0.15%
2020/11/18	13	47.63	17	47.49	46.55	-4	15,155	-0.03%
2020/11/17	15	46.70	32	46.87	47.25	-17	14,488	-0.12%
2020/11/16	2	45.00	1	44.70	44.90	1	14,093	0.01%
2020/11/13	4	45.01	2	44.90	45.15	2	14,087	0.01%
2020/11/12	16	46.22	22	46.39	45.65	-6	14,095	-0.04%
2020/11/11	2	44.95	2	45.00	45.20	0	13,869	0.00%
2020/11/10	0	0.00	4	45.39	44.20	-4	13,909	-0.03%
2020/11/09	4	44.94	1	45.15	44.70	3	13,870	0.02%
2020/11/06	2	43.90	0	0.00	43.70	2	13,774	0.01%
2020/11/04	0	0.00	14	43.47	44.00	-14	13,900	-0.10%
2020/11/03	0	0.00	2	43.03	42.75	-2	14,007	-0.01%
2020/11/02	5	42.00	0	0.00	42.35	5	14,218	0.04%
2020/10/30	2	42.75	1	43.75	42.75	1	14,296	0.01%
2020/10/29	5	43.55	0	0.00	43.80	5	14,494	0.03%
2020/10/27	2	44.30	0	0.00	44.40	2	14,978	0.01%
2020/10/26	3	46.07	4	45.56	45.10	-1	15,208	-0.01%
2020/10/23	5	45.79	5	45.75	45.60	0	15,461	0.00%
2020/10/22	3	45.20	0	0.00	45.20	3	15,881	0.02%
2020/10/21	6	45.88	18	46.30	45.25	-12	16,590	-0.07%
2020/10/20	8	45.77	8	45.60	45.00	0	16,924	0.00%
2020/10/19	2	44.70	3	44.73	45.00	-1	17,990	-0.01%
2020/10/16	0	0.00	2	43.55	43.20	-2	18,492	-0.01%
2020/10/15	1	45.35	2	45.25	44.60	-1	18,748	-0.01%
2020/10/14	2	45.10	9	45.12	45.20	-7	19,042	-0.04%
2020/10/13	4	44.46	9	43.66	44.10	-5	19,334	-0.03%
2020/10/12	4	44.74	5	43.91	44.20	-1	19,647	-0.01%
2020/10/08	14	44.73	38	44.84	44.40	-24	20,085	-0.12%
2020/10/07	0	0.00	1	43.35	43.30	-1	20,792	0.00%
2020/10/06	1	42.80	8	43.16	43.05	-7	21,645	-0.03%
2020/10/05	3	42.33	0	0.00	42.15	3	22,185	0.01%
2020/09/28	5	41.50	11	41.79	42.15	-6	24,542	-0.02%
2020/09/25	3	42.10	2	41.78	41.10	1	25,757	0.00%
2020/09/24	19	42.18	7	42.08	41.50	12	26,543	0.05%
2020/09/23	3	43.82	5	43.61	43.60	-2	27,294	-0.01%
2020/09/22	6	44.03	3	43.87	44.05	3	28,013	0.01%
2020/09/21	20	45.52	1	45.75	45.05	19	28,112	0.07%
2020/09/18	21	45.55	21	45.56	45.60	0	28,313	0.00%
2020/09/17	11	45.10	11	45.11	44.85	0	28,397	0.00%
2020/09/16	63	47.10	109	47.73	44.80	-46	28,682	-0.16%	大賣/
2020/09/15	8	45.24	22	45.42	45.60	-14	27,687	-0.05%
2020/09/14	29	44.80	35	44.95	45.35	-6	27,735	-0.02%
2020/09/11	30	45.04	42	44.48	43.55	-12	27,740	-0.04%
2020/09/10	96	44.86	107	44.55	45.20	-11	27,334	-0.04%	大賣/
2020/09/09	11	41.99	8	42.48	43.10	3	26,727	0.01%
2020/09/08	36	42.53	23	43.40	42.00	13	26,769	0.05%
2020/09/07	4	41.80	16	42.01	41.10	-12	26,467	-0.05%
2020/09/04	3	39.97	5	41.02	40.70	-2	26,733	-0.01%
2020/09/03	1	40.80	2	40.40	40.00	-1	26,980	0.00%
2020/09/02	1	40.90	0	0.00	40.70	1	27,512	0.00%
2020/08/31	1	41.65	0	0.00	40.90	1	28,092	0.00%
2020/08/28	5	42.04	0	0.00	41.95	5	28,500	0.02%
2020/08/27	61	43.06	95	43.17	43.00	-34	28,745	-0.12%
2020/08/26	2	40.70	4	40.70	40.55	-2	28,009	-0.01%
2020/08/25	0	0.00	4	40.39	40.55	-4	27,928	-0.01%
2020/08/24	21	40.72	3	40.75	40.95	18	27,802	0.06%
2020/08/21	2	37.73	10	38.15	38.60	-8	27,556	-0.03%
2020/08/20	16	36.21	0	0.00	36.00	16	27,360	0.06%
2020/08/19	3	40.13	0	0.00	39.80	3	27,072	0.01%
2020/08/18	49	40.98	16	40.75	40.65	33	26,969	0.12%
2020/08/17	4	41.43	4	41.38	41.60	0	26,855	0.00%
2020/08/14	19	40.00	23.8	40.00	40.00	-4.8	26,705	-0.02%
2020/08/13	5	41.23	0	0.00	40.80	5	26,553	0.02%
2020/08/12	2	41.58	14	42.05	41.70	-12	26,458	-0.05%
2020/08/11	3	42.58	2	43.25	42.35	1	26,375	0.00%
2020/08/10	6	44.58	1	44.90	43.80	5	26,238	0.02%
2020/08/07	7	44.07	5	44.60	44.10	2	26,110	0.01%
2020/08/06	13	43.97	16	43.85	43.30	-3	25,941	-0.01%
2020/08/05	3	44.98	3	44.90	44.90	0	25,721	0.00%
2020/08/04	7	45.59	5	45.99	45.50	2	25,608	0.01%
2020/08/03	11	44.97	14	45.05	45.00	-3	25,360	-0.01%
2020/07/31	15	43.09	9	42.98	43.50	6	24,925	0.02%
2020/07/30	11	43.18	5	42.93	42.85	6	24,777	0.02%
2020/07/29	7	42.31	109	41.77	42.05	-102	24,471	-0.42%	大賣/鉅額交易
2020/07/28	20	42.36	12	42.52	42.45	8	24,103	0.03%
2020/07/27	55	43.08	30	43.34	41.30	25	23,559	0.11%
2020/07/24	94	45.97	52	45.97	45.25	42	22,739	0.18%
2020/07/23	109	46.88	100	47.69	46.40	9	22,027	0.04%	大買/
2020/07/22	26	48.24	22	49.05	48.90	4	20,659	0.02%
2020/07/21	31	47.57	25	47.96	46.50	6	20,015	0.03%
2020/07/20	20	46.05	8	46.30	46.00	12	19,641	0.06%
2020/07/17	216	49.96	218	47.59	47.95	-2	19,257	-0.01%	大買/大賣/
2020/07/16	10	49.27	24	49.05	49.90	-14	18,808	-0.07%
2020/07/15	117	50.74	122	48.78	48.00	-5	18,398	-0.03%	大買/大賣/
2020/07/14	271	51.15	245	50.08	49.55	26	17,841	0.15%	大買/大賣/
2020/07/13	21	49.51	14.6	50.38	51.70	6.4	16,851	0.04%
2020/07/10	17	47.09	22	47.26	47.00	-5	15,959	-0.03%
2020/07/09	25.6	49.45	19	49.62	48.00	6.6	15,411	0.04%
2020/07/08	93	50.61	70.1	50.65	50.40	22.9	14,907	0.15%
2020/07/07	101	50.82	78	51.28	49.55	23	14,327	0.16%	大買/
2020/07/06	58	49.86	45	50.61	51.20	13	12,979	0.10%
2020/07/03	148	44.05	64.8	44.78	46.60	83.2	11,693	0.71%	大買/
2020/07/02	23	42.32	33	42.37	42.40	-10	10,655	-0.09%
2020/07/01	45	40.01	17	40.30	39.90	28	9,688	0.29%
2020/06/30	7	37.66	13	37.30	37.50	-6	8,861	-0.07%
2020/06/29	19	36.78	4	37.79	36.45	15	8,584	0.17%
2020/06/24	28	39.33	19	39.47	39.10	9	8,190	0.11%
2020/06/23	21	40.96	20	40.11	40.00	1	7,657	0.01%
2020/06/22	2	41.65	9	40.97	41.35	-7	7,114	-0.10%
2020/06/19	10	41.70	0	0.00	40.30	10	6,872	0.15%
2020/06/18	3	36.50	22.8	37.80	40.45	-19.8	6,544	-0.30%
2020/06/17	3	36.23	1	35.90	37.00	2	6,123	0.03%
2020/06/16	5	36.74	4	36.54	36.35	1	5,960	0.02%
2020/06/15	21	35.95	5	36.08	35.80	16	5,797	0.28%
2020/06/12	7	33.30	1.3	33.42	36.50	5.7	5,526	0.10%
2020/06/11	6	33.68	59	33.86	33.45	-53	5,069	-1.05%
2020/06/10	11	36.77	1	36.35	36.15	10	4,599	0.22%
2020/06/09	13	36.53	38	36.26	37.00	-25	4,236	-0.59%
2020/06/08	0	0.00	3	33.65	33.65	-3	3,662	-0.08%
2020/06/05	45	30.29	33	30.07	30.60	12	3,512	0.34%
2020/06/04	42	27.18	1	26.65	27.85	41	2,890	1.42%
2020/06/03	3	25.05	31	25.20	25.35	-28	2,383	-1.17%
2020/05/25	0	0.00	1	19.80	19.80	-1	1,852	-0.05%
2020/05/21	1	19.80	0	0.00	19.70	1	1,909	0.05%
2020/05/11	2	20.65	0	0.00	20.55	2	1,973	0.10%
2020/05/05	1	18.95	0	0.00	18.95	1	1,895	0.05%
2020/04/30	1	19.60	0	0.00	19.40	1	1,916	0.05%
2020/04/21	0	0.00	50	18.26	18.15	-50	1,937	-2.58%
2020/04/14	0	0.00	5	19.18	19.05	-5	1,975	-0.25%
2020/04/09	1	17.00	0	0.00	17.25	1	2,005	0.05%
2020/04/08	50	16.18	0	0.00	16.70	50	2,015	2.48%
2020/03/20	0.3	15.05	0	0.00	15.05	0.3	1,901	0.02%
2020/03/13	1	17.30	0	0.00	18.60	1	1,733	0.06%
2020/03/12	2	19.95	0	0.00	19.20	2	1,659	0.12%
2020/03/09	0	0.00	5	22.60	21.65	-5	1,567	-0.32%
2020/03/06	7	22.34	2	22.15	22.50	5	1,520	0.33%
2020/02/18	0	0.00	2	22.20	22.20	-2	1,315	-0.15%
2020/02/17	5	22.59	0	0.00	22.25	5	1,301	0.38%
2020/02/13	0	0.00	1	21.70	21.70	-1	1,246	-0.08%
2020/02/12	1	21.30	0	0.00	21.25	1	1,261	0.08%
2020/02/07	3	20.95	0	0.00	20.95	3	1,274	0.24%
2020/02/06	2	21.20	0	0.00	21.05	2	1,271	0.16%
2020/02/04	10	21.20	10	21.25	21.25	0	1,271	0.00%
2020/01/30	0	0.00	6	21.61	21.20	-6	1,220	-0.49%
2020/01/16	3	22.15	0	0.00	22.20	3	1,191	0.25%
2020/01/15	3	22.30	0	0.00	22.35	3	1,189	0.25%
2020/01/09	0	0.00	1	22.35	22.20	-1	1,189	-0.08%
2020/01/08	4	23.31	25	22.88	22.60	-21	1,169	-1.80%
2020/01/07	0	0.00	10	22.75	22.60	-10	1,091	-0.92%
2020/01/06	1	22.90	0	0.00	22.95	1	1,037	0.10%
2020/01/03	0	0.00	4	22.43	22.60	-4	948	-0.42%
2020/01/02	2	22.60	0	0.00	22.45	2	917	0.22%
2019/12/30	2	22.35	0.3	22.10	22.20	1.7	885	0.19%
2019/12/19	2	22.23	2	21.95	21.95	0	1,192	0.00%
2019/12/10	0	0.00	3	22.20	22.20	-3	1,425	-0.21%
2019/11/27	0.3	21.40	5	21.50	21.50	-4.7	1,572	-0.30%
2019/11/05	0	0.00	0.1	22.75	22.80	-0.1	1,861	-0.01%
2019/10/24	0	0.00	2	22.73	22.55	-2	2,419	-0.08%
2019/10/23	0	0.00	2	22.70	22.75	-2	2,419	-0.08%
2019/10/21	2	23.25	0	0.00	23.25	2	2,474	0.08%
2019/10/15	1	23.20	4	23.03	22.90	-3	2,756	-0.11%
2019/10/09	3	23.23	0	0.00	23.25	3	2,756	0.11%
2019/10/07	17	23.10	0	0.00	23.10	17	2,789	0.61%
2019/10/04	20	23.33	0	0.00	23.35	20	2,787	0.72%
2019/10/03	19	23.52	0	0.00	23.30	19	2,788	0.68%
2019/10/02	1	23.30	0	0.00	23.20	1	2,746	0.04%
2019/09/24	0	0.00	3	24.10	23.55	-3	2,727	-0.11%
2019/09/23	1	23.80	1	23.70	23.80	0	2,627	0.00%
2019/09/20	3	22.83	6	22.80	22.85	-3	2,514	-0.12%
2019/09/12	0	0.00	1	22.60	22.55	-1	2,621	-0.04%
2019/09/11	0	0.00	3	22.60	22.60	-3	2,643	-0.11%
2019/08/26	2	21.95	0	0.00	21.90	2	3,272	0.06%
2019/08/23	0	0.00	10	21.95	21.95	-10	3,340	-0.30%
2019/08/22	0	0.00	1	22.00	22.00	-1	3,357	-0.03%
2019/08/20	0	0.00	10	22.15	22.05	-10	3,426	-0.29%
2019/08/14	1	22.60	2	22.70	22.85	-1	3,547	-0.03%
2019/08/12	1	22.50	2	22.55	22.30	-1	3,470	-0.03%
2019/08/08	1	22.45	0	0.00	22.05	1	3,428	0.03%
2019/08/06	3	22.07	1	21.90	21.90	2	3,419	0.06%
2019/08/05	0	0.00	1	22.40	21.90	-1	3,368	-0.03%
2019/08/02	7	23.60	8	23.19	22.55	-1	3,345	-0.03%
2019/08/01	5	23.40	0	0.00	23.05	5	3,261	0.15%
2019/07/31	17	23.27	3	23.55	23.55	14	3,224	0.43%
2019/07/30	1	22.50	2	22.65	22.60	-1	3,202	-0.03%
2019/07/25	0	0.00	1	22.50	22.60	-1	3,329	-0.03%
2019/07/23	3	22.80	0	0.00	22.70	3	3,285	0.09%
2019/07/22	6	22.87	2	22.75	22.80	4	3,254	0.12%
2019/07/18	2	21.85	1	22.30	21.90	1	3,066	0.03%
2019/07/12	0	0.00	1	21.15	21.15	-1	2,971	-0.03%
2019/07/11	1	21.40	0	0.00	21.25	1	2,997	0.03%
2019/07/03	1	21.30	0	0.00	21.20	1	2,955	0.03%
2019/06/28	0	0.00	3	21.15	21.05	-3	2,851	-0.11%
2019/06/26	0	0.00	1	21.25	21.30	-1	2,819	-0.04%
2019/06/25	5	21.65	1	21.65	21.45	4	2,804	0.14%
2019/06/20	1	21.20	0	0.00	21.10	1	2,652	0.04%
2019/06/18	2	21.00	1	21.15	21.10	1	2,612	0.04%
2019/06/13	3	21.97	2	22.05	21.80	1	2,606	0.04%
2019/06/12	1	21.00	2	21.30	21.40	-1	2,423	-0.04%
2019/06/11	0	0.00	1	21.20	21.00	-1	2,422	-0.04%
2019/06/10	0	0.00	1	21.80	21.60	-1	2,379	-0.04%
2019/06/05	1	21.10	0	0.00	21.20	1	2,293	0.04%
2019/06/04	0	0.00	3	21.27	21.45	-3	2,234	-0.13%
2019/06/03	2	20.85	1	21.00	21.20	1	2,113	0.05%
2019/05/30	0	0.00	1	20.60	20.25	-1	1,985	-0.05%
2019/05/23	1	20.20	0	0.00	20.00	1	1,847	0.05%
2019/05/22	29	19.99	28	20.44	19.95	1	1,804	0.06%
2019/05/21	1	19.55	0	0.00	19.55	1	1,728	0.06%
2019/05/06	0	0.00	1	19.95	19.90	-1	1,359	-0.07%
2019/05/03	1	18.90	2	18.93	19.00	-1	1,204	-0.08%
2019/04/23	4	18.70	0	0.00	18.70	4	1,151	0.35%
2019/04/19	20	18.85	0	0.00	18.85	20	1,174	1.70%
2019/04/17	2	18.90	2	18.95	19.00	0	1,135	0.00%
2019/04/09	4	18.75	0	0.00	18.60	4	1,094	0.37%
2019/04/01	0	0.00	1	18.60	18.60	-1	1,053	-0.09%
2019/03/21	0	0.00	0.3	18.90	19.00	-0.3	1,072	-0.02%
2019/03/20	1	19.10	1	19.50	19.05	0	1,076	0.00%
2019/03/19	0.3	19.30	0	0.00	19.40	0.3	1,057	0.02%
2019/03/14	1	18.90	0	0.00	18.60	1	1,002	0.10%
2019/03/13	0	0.00	5	18.60	18.65	-5	1,013	-0.49%
2019/03/12	5	18.60	0	0.00	18.65	5	1,012	0.49%
2019/03/06	0	0.00	2	18.80	18.65	-2	1,035	-0.19%
2019/03/05	1	18.65	0	0.00	18.50	1	1,017	0.10%
2019/02/27	2.1	19.18	0	0.00	18.80	2.1	1,000	0.21%
2019/02/22	20	19.28	0	0.00	19.10	20	930	2.15%
2019/02/21	0	0.00	0.1	19.30	19.40	-0.1	915	-0.01%
2019/01/17	0	0.00	0.4	19.00	19.10	-0.4	1,031	-0.04%
2019/01/15	0	0.00	1	19.45	19.55	-1	1,039	-0.10%
2019/01/14	1.3	19.14	0	0.00	19.25	1.3	1,004	0.12%
2019/01/11	0	0.00	0.1	18.30	18.40	-0.1	986	-0.01%
2019/01/10	0	0.00	4	18.35	18.35	-4	979	-0.41%
2019/01/09	0	0.00	0.2	18.20	18.30	-0.2	988	-0.02%
2019/01/08	0.3	18.20	0	0.00	18.30	0.3	1,000	0.03%
2019/01/07	0.1	18.15	0	0.00	18.00	0.1	1,015	0.01%
2018/12/14	0	0.00	2	19.70	19.90	-2	1,380	-0.14%
2018/12/13	2	19.85	0	0.00	19.85	2	1,384	0.14%
2018/12/11	0	0.00	4	19.65	19.55	-4	1,395	-0.29%
2018/12/10	3	20.05	0	0.00	20.10	3	1,395	0.21%
2018/12/07	1	19.95	0	0.00	19.80	1	1,377	0.07%
2018/12/06	0	0.00	2	19.75	19.55	-2	1,384	-0.14%
2018/11/29	16	19.69	1	19.55	19.45	15	1,778	0.84%
2018/11/23	0	0.00	1	18.70	18.60	-1	1,878	-0.05%
2018/11/22	1	19.00	0	0.00	18.75	1	1,877	0.05%
2018/10/31	0	0.00	1	17.40	17.45	-1	1,902	-0.05%
2018/10/26	1	17.15	0	0.00	17.00	1	1,916	0.05%
2018/10/18	0	0.00	10	19.80	19.80	-10	1,887	-0.53%
2018/10/16	2	19.80	0	0.00	19.90	2	1,919	0.10%
2018/10/11	2	19.90	2	19.10	19.05	0	1,930	0.00%
2018/10/04	0	0.00	8	21.60	21.30	-8	1,813	-0.44%
2018/10/03	2	22.43	4	22.20	22.10	-2	1,801	-0.11%
2018/10/02	2	21.60	2	21.75	21.85	0	1,721	0.00%
2018/10/01	2	21.80	0	0.00	21.70	2	1,733	0.12%
2018/09/28	2	21.80	4	21.50	21.50	-2	1,743	-0.11%
2018/09/27	2	21.65	2	21.50	21.75	0	1,744	0.00%
2018/09/26	1	21.20	1	21.25	21.25	0	1,745	0.00%
2018/09/25	1	21.00	1	21.10	21.10	0	1,746	0.00%
2018/09/19	0	0.00	1	20.90	20.80	-1	1,740	-0.06%
2018/09/14	1	21.05	2	20.93	21.00	-1	1,785	-0.06%
2018/09/07	1	21.60	0.2	21.55	21.55	0.8	2,132	0.04%
2018/09/06	0	0.00	2	22.40	22.55	-2	2,131	-0.09%
2018/09/05	6	23.01	5	22.75	22.90	1	2,100	0.05%
2018/09/04	0.2	22.00	0	0.00	22.10	0.2	1,916	0.01%
2018/08/15	0	0.00	6	20.35	20.55	-6	2,474	-0.24%
2018/08/06	1	21.85	1	21.60	21.50	0	3,341	0.00%
2018/08/01	0	0.00	1	21.35	21.10	-1	3,328	-0.03%
2018/07/30	2	21.20	0	0.00	21.15	2	3,374	0.06%
2018/07/27	2	21.15	2	21.30	21.70	0	3,507	0.00%
2018/07/25	1	20.85	1	20.85	20.70	0	3,543	0.00%
2018/07/24	2	20.73	2	20.45	20.60	0	3,579	0.00%
2018/07/23	2	20.20	2	20.30	20.25	0	3,597	0.00%
2018/07/20	0	0.00	5	21.20	20.75	-5	3,586	-0.14%
2018/07/13	0	0.00	10	22.05	21.90	-10	3,682	-0.27%
2018/07/11	2	21.80	0	0.00	21.80	2	3,750	0.05%
2018/07/10	3	21.75	0	0.00	21.75	3	3,770	0.08%
2018/07/05	0	0.00	0.1	21.30	21.45	-0.1	3,885	0.00%
2018/07/03	1	21.70	0	0.00	21.20	1	3,863	0.03%
2018/06/29	10	21.85	0	0.00	22.00	10	3,887	0.26%
2018/06/28	0	0.00	20	21.60	21.55	-20	3,891	-0.51%
2018/06/27	3	21.85	0	0.00	21.80	3	3,917	0.08%
2018/06/25	0	0.00	2	22.10	21.95	-2	3,983	-0.05%
2018/06/22	20	22.55	3	22.57	22.35	17	3,980	0.43%
2018/06/19	1	23.30	0	0.00	23.20	1	4,089	0.02%
2018/06/15	7	24.30	12	24.16	23.30	-5	4,109	-0.12%
2018/06/14	1	23.10	1	23.55	23.55	0	3,840	0.00%
2018/06/13	10	23.15	0	0.00	23.10	10	3,829	0.26%
2018/06/12	1	23.65	1	23.30	23.25	0	3,865	0.00%
2018/06/11	1	23.25	3	23.08	23.05	-2	3,818	-0.05%
2018/06/04	1	24.05	0	0.00	23.75	1	4,243	0.02%
2018/06/01	1	23.40	2	23.53	23.40	-1	4,513	-0.02%
2018/05/31	0	0.00	6	23.33	23.00	-6	4,763	-0.13%
2018/05/25	1	23.00	1	22.85	22.85	0	4,814	0.00%
2018/05/23	4	22.71	5	22.84	22.60	-1	4,941	-0.02%
2018/05/22	1	23.80	1	24.00	23.00	0	4,946	0.00%
2018/05/21	1	23.55	0	0.00	23.10	1	4,860	0.02%
2018/05/18	11	23.87	7	23.79	23.50	4	4,798	0.08%
2018/05/17	11	23.93	9	23.81	24.00	2	4,747	0.04%
2018/05/16	7	21.89	4	22.20	21.85	3	4,391	0.07%
2018/05/15	0	0.00	1	22.80	22.55	-1	4,409	-0.02%
2018/05/14	4	22.63	2	22.75	22.70	2	4,493	0.04%
2018/05/10	0	0.00	0.1	22.25	22.25	-0.1	4,539	0.00%
2018/05/07	2	22.45	0	0.00	22.00	2	4,717	0.04%
2018/05/04	10.1	22.89	16	23.25	22.40	-5.9	4,749	-0.12%
2018/05/03	13	21.60	1	21.65	22.10	12	4,685	0.26%
2018/05/02	16.7	21.79	2	21.50	21.85	14.7	4,773	0.31%
2018/04/30	2	20.95	0	0.00	21.55	2	4,800	0.04%
2018/04/17	0	0.00	2	21.88	21.90	-2	5,545	-0.04%
2018/04/13	0	0.00	17.6	23.23	22.65	-17.6	5,892	-0.30%
2018/04/12	5	23.90	0	0.00	23.30	5	6,392	0.08%
2018/04/11	2	23.05	30	22.94	22.90	-28	6,442	-0.43%
2018/04/03	2	21.90	0	0.00	22.00	2	7,239	0.03%
2018/04/02	0	0.00	2	22.40	22.40	-2	7,410	-0.03%
2018/03/29	3	22.20	0	0.00	21.65	3	8,384	0.04%
2018/03/28	2	22.05	0	0.00	22.20	2	8,581	0.02%
2018/03/23	4	22.50	0	0.00	22.30	4	8,559	0.05%
2018/03/22	4	23.79	1	23.40	23.35	3	8,495	0.04%
2018/03/21	4	24.30	2	24.30	24.20	2	8,472	0.02%
2018/03/19	4	23.83	18	23.81	23.80	-14	8,398	-0.17%
2018/03/15	4	24.70	1	24.65	24.50	3	8,416	0.04%
2018/03/14	13	24.60	7	24.55	24.60	6	8,465	0.07%
2018/03/13	7	24.54	1	24.70	24.40	6	8,433	0.07%
2018/03/12	1	26.00	1	25.60	25.10	0	8,343	0.00%
2018/03/09	6	25.47	2.4	25.32	25.25	3.6	8,241	0.04%
2018/03/08	15	24.95	0	0.00	25.55	15	8,076	0.19%
2018/03/07	13	25.42	28	24.74	24.10	-15	7,887	-0.19%
2018/03/06	76	24.61	91	24.76	25.00	-15	7,555	-0.20%
2018/03/05	0	0.00	10	23.25	23.30	-10	7,214	-0.14%
2018/03/01	2	22.05	0	0.00	21.55	2	7,066	0.03%
2018/02/26	0	0.00	1	22.25	22.10	-1	7,122	-0.01%
2018/02/23	23	22.73	22	22.80	22.60	1	7,427	0.01%
2018/02/22	1	22.00	0	0.00	21.75	1	7,604	0.01%
2018/02/21	0.4	21.80	0	0.00	21.90	0.4	7,570	0.01%
2018/02/09	0	0.00	5	19.75	20.20	-5	7,500	-0.07%
2018/02/08	0	0.00	5	21.25	21.35	-5	7,409	-0.07%
2018/02/06	9	20.83	6.3	22.27	21.10	2.7	7,317	0.04%
2018/02/05	21	22.30	0	0.00	23.00	21	7,230	0.29%
2018/02/02	13.3	22.94	19	22.91	23.05	-5.7	7,178	-0.08%
2018/02/01	9	22.30	0	0.00	22.00	9	7,106	0.13%
2018/01/31	8	22.01	2	22.40	22.45	6	7,059	0.08%
2018/01/30	8	22.03	3	22.07	21.90	5	6,979	0.07%
2018/01/29	5	23.16	0	0.00	23.35	5	6,871	0.07%
2018/01/26	7	23.81	4.2	24.13	23.50	2.9	6,808	0.04%
2018/01/25	15	24.52	17	24.50	24.20	-2	6,743	-0.03%
2018/01/24	2	23.60	5	24.14	24.00	-3	6,615	-0.05%
2018/01/23	5	24.19	0	0.00	24.00	5	6,549	0.08%
2018/01/22	5	24.10	6	24.63	24.65	-1	6,448	-0.02%
2018/01/18	0	0.00	1	23.95	23.20	-1	6,251	-0.02%
2018/01/17	2	23.65	0.1	23.50	23.60	1.9	6,174	0.03%
2018/01/16	0	0.00	2	24.70	24.10	-2	6,093	-0.03%
2018/01/15	28	23.96	28	23.88	24.10	0	5,959	0.00%
2018/01/12	2	24.30	0	0.00	24.30	2	5,873	0.03%
2018/01/11	14	24.48	3	24.40	24.40	11	5,785	0.19%
2018/01/10	4	25.44	0.9	25.25	25.40	3.1	5,614	0.06%
2018/01/09	3.3	24.71	0	0.00	25.00	3.3	5,404	0.06%
2018/01/08	14	25.64	16	25.47	24.15	-2	5,228	-0.04%
2018/01/05	0	0.00	1	23.90	24.00	-1	4,691	-0.02%
2018/01/04	2	23.70	2.5	24.02	24.30	-0.5	4,591	-0.01%
2018/01/03	8	23.85	0	0.00	24.00	8	4,367	0.18%
2018/01/02	1	22.35	1	22.90	23.15	0	4,105	0.00%