光洋科 (1785)-合庫-嘉義券商分點個股進出

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
43.15
漲跌
▼0.25
漲幅
-0.58%
成交量
4,957張
產業
上櫃其他電子類股▼0.13%
752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－合庫-嘉義券商分點個股進出

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

合庫-嘉義券商分點個股進出
合庫-嘉義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/06	1	43.50	0	0.00	43.15	1	9,433	0.01%
2024/05/03	3.2	44.12	9	44.62	43.40	-5.9	9,391	-0.06%
2024/05/02	6	44.83	5	44.80	44.70	1	9,343	0.01%
2024/04/29	2	44.45	2	44.75	45.00	0	9,405	0.00%
2024/04/26	3	44.50	0	0.00	44.40	3	9,390	0.03%
2024/04/25	2	44.50	1	44.60	44.40	1	9,368	0.01%
2024/04/24	0	0.00	1	45.00	45.10	-1	9,332	-0.01%
2024/04/23	2	44.50	0	0.00	44.15	2	9,307	0.02%
2024/04/22	13	44.68	0	0.00	44.20	13	9,274	0.14%
2024/04/19	19	45.78	0	0.00	46.25	19	9,165	0.21%
2024/04/18	0	0.00	6	47.97	47.80	-6	8,999	-0.07%
2024/04/17	12	48.65	14	49.19	48.95	-2	8,892	-0.02%
2024/04/16	4	47.83	5	47.77	47.30	-1	8,740	-0.01%
2024/04/15	14	49.99	6	50.58	48.75	8	8,511	0.09%
2024/04/12	0	0.00	3	48.97	48.75	-3	8,019	-0.04%
2024/04/10	5	49.68	2	49.20	49.05	3	7,808	0.04%
2024/04/09	0	0.00	1	49.60	49.60	-1	7,656	-0.01%
2024/04/08	1	49.00	6	47.90	48.70	-5	7,433	-0.07%
2024/04/03	4	47.73	2	47.40	47.90	2	7,262	0.03%
2024/04/02	10	48.12	1	48.10	47.85	9	7,177	0.13%
2024/04/01	3	48.55	0	0.00	48.55	3	7,064	0.04%
2024/03/29	2	49.35	0	0.00	49.55	2	6,895	0.03%
2024/03/28	24	51.35	24	49.76	49.55	0	6,529	0.00%
2024/03/27	1	49.90	5	50.20	50.10	-4	5,985	-0.07%
2024/03/26	7	48.06	5	48.83	47.40	2	5,732	0.03%
2024/03/25	22	48.70	0	0.00	48.60	22	5,586	0.39%
2024/03/22	20	49.37	14	49.04	49.00	6	5,434	0.11%
2024/03/21	23	50.47	22	51.18	50.00	1	5,201	0.02%
2024/03/20	23	49.70	38	49.40	49.55	-15	4,624	-0.32%
2024/03/19	2	46.78	11	46.73	46.25	-9	3,990	-0.23%
2024/03/18	0	0.00	2	44.90	44.95	-2	3,809	-0.05%
2024/03/15	4	43.90	0	0.00	43.50	4	3,753	0.11%
2024/03/14	0	0.00	2	43.30	44.25	-2	3,720	-0.05%
2024/03/13	3	44.33	0	0.00	43.70	3	3,689	0.08%
2024/03/12	3	43.27	2	43.35	43.70	1	3,626	0.03%
2024/03/11	5	43.35	5	43.10	42.90	0	3,608	0.00%
2024/03/08	0	0.00	7	45.01	44.00	-7	3,594	-0.19%
2024/03/07	8	47.66	3	48.20	46.20	5	3,465	0.14%
2024/03/06	3	44.85	0.6	45.50	45.90	2.4	2,950	0.08%
2024/03/05	1	45.20	2	45.40	44.85	-1	2,880	-0.03%
2024/03/04	19	45.08	4	44.98	45.30	15	2,797	0.54%
2024/03/01	0	0.00	1	44.20	43.90	-1	2,656	-0.04%
2024/02/29	2	43.95	2.5	44.16	44.25	-0.5	2,641	-0.02%
2024/02/27	4	43.75	0	0.00	43.40	4	2,606	0.15%
2024/02/26	2	44.13	3	44.35	44.50	-1	2,614	-0.04%
2024/02/23	4	42.75	4	42.73	42.65	0	2,586	0.00%
2024/02/22	12	43.71	0	0.00	43.35	12	2,538	0.47%
2024/02/21	1	43.85	9	44.34	44.50	-8	2,499	-0.32%
2024/02/20	5.1	43.60	0	0.00	43.50	5.1	2,392	0.21%
2024/02/19	1	43.50	0	0.00	43.35	1	2,339	0.04%
2024/02/16	16	44.34	5	44.61	44.15	11	2,236	0.49%
2024/02/15	16	41.08	21	41.68	42.15	-5	1,977	-0.25%
2024/02/05	3	38.98	0	0.00	39.00	3	1,781	0.17%
2024/01/31	2	39.45	0	0.00	39.45	2	1,862	0.11%
2024/01/30	0	0.00	2	39.30	39.40	-2	1,904	-0.10%
2024/01/29	11	40.53	0	0.00	40.05	11	2,053	0.54%
2024/01/26	0	0.00	1	39.95	40.20	-1	2,018	-0.05%
2024/01/24	2	40.35	2	40.05	40.05	0	2,009	0.00%
2024/01/23	0	0.00	5	39.90	39.85	-5	2,068	-0.24%
2024/01/22	2	38.85	1	38.90	38.75	1	2,115	0.05%
2024/01/17	1	37.25	1	37.10	37.10	0	2,362	0.00%
2024/01/09	1	37.80	0	0.00	37.85	1	2,904	0.03%
2023/12/26	0	0.00	0.1	39.10	39.00	-0.1	2,994	0.00%
2023/12/13	5	39.63	0	0.00	39.75	5	2,957	0.17%
2023/12/12	2	39.50	2	39.55	39.45	0	2,955	0.00%
2023/12/11	0	0.00	1	39.35	39.15	-1	2,956	-0.03%
2023/12/07	2	39.10	2	39.05	39.10	0	2,936	0.00%
2023/12/04	1	41.10	5	41.09	41.25	-4	2,848	-0.14%
2023/12/01	3	40.25	0	0.00	40.10	3	2,772	0.11%
2023/11/23	0	0.00	7	41.19	40.85	-7	2,742	-0.26%
2023/11/22	1	41.10	1	41.15	41.15	0	2,657	0.00%
2023/11/17	1	40.00	0	0.00	40.05	1	2,520	0.04%
2023/11/08	1	39.35	0	0.00	39.35	1	2,489	0.04%
2023/11/07	5	40.00	0	0.00	40.05	5	2,471	0.20%
2023/11/06	0	0.00	1	41.00	40.80	-1	2,458	-0.04%
2023/10/30	0	0.00	5	40.28	40.80	-5	3,481	-0.14%
2023/10/27	0	0.00	3	39.65	39.40	-3	3,366	-0.09%
2023/10/26	2	39.95	1	39.90	40.00	1	3,376	0.03%
2023/10/25	2	40.25	6	40.47	40.20	-4	3,416	-0.12%
2023/10/24	16	39.76	2	39.65	39.20	14	3,341	0.42%
2023/10/23	7	40.33	16	39.95	39.70	-9	3,298	-0.27%
2023/10/20	2	39.18	5	40.16	39.65	-3	3,099	-0.10%
2023/10/16	0	0.00	15	38.73	38.40	-15	2,903	-0.52%
2023/10/13	1	38.15	0	0.00	38.20	1	2,875	0.03%
2023/10/12	2	37.80	0	0.00	38.05	2	2,888	0.07%
2023/10/11	8	37.68	0	0.00	37.40	8	2,880	0.28%
2023/10/05	0	0.00	1	37.15	37.05	-1	2,936	-0.03%
2023/10/04	0	0.00	1	36.60	36.60	-1	3,077	-0.03%
2023/10/03	0	0.00	3	37.20	36.90	-3	3,253	-0.09%
2023/09/27	3	35.90	0	0.00	35.95	3	3,379	0.09%
2023/09/22	1	36.75	0	0.00	36.65	1	3,438	0.03%
2023/09/18	0	0.00	4	38.15	37.85	-4	3,821	-0.10%
2023/09/13	1	37.30	3	37.60	37.60	-2	3,804	-0.05%
2023/09/12	0	0.00	2	37.40	37.20	-2	3,819	-0.05%
2023/09/11	0	0.00	1	36.90	36.90	-1	3,857	-0.03%
2023/09/01	0	0.00	1	37.05	37.25	-1	4,357	-0.02%
2023/08/28	0	0.00	2	36.20	36.30	-2	4,376	-0.05%
2023/08/23	0	0.00	10	35.65	35.65	-10	4,403	-0.23%
2023/08/21	1	35.60	0	0.00	35.45	1	4,624	0.02%
2023/08/18	0	0.00	3	37.95	35.60	-3	4,850	-0.06%
2023/08/16	0	0.00	3	34.77	35.15	-3	4,911	-0.06%
2023/08/15	2	35.15	2	35.50	35.50	0	4,916	0.00%
2023/08/14	2	35.30	1	35.60	35.00	1	4,906	0.02%
2023/08/11	6	36.36	0	0.00	36.40	6	4,859	0.12%
2023/08/09	1	37.35	0	0.00	37.15	1	4,791	0.02%
2023/08/07	0	0.00	2	37.20	37.55	-2	4,735	-0.04%
2023/08/04	19	37.53	0	0.00	37.25	19	4,646	0.41%
2023/08/02	1	40.75	25	41.01	41.35	-24	4,297	-0.56%
2023/07/31	1	37.55	0	0.00	37.60	1	3,499	0.03%
2023/07/28	2	37.80	2	37.50	37.80	0	3,457	0.00%
2023/07/27	2	36.20	0	0.00	38.20	2	3,365	0.06%
2023/07/26	0	0.00	2	36.55	36.15	-2	3,277	-0.06%
2023/07/24	1	35.70	0	0.00	35.60	1	3,270	0.03%
2023/07/21	4	36.68	0	0.00	36.60	4	3,243	0.12%
2023/07/17	0	0.00	1	38.75	39.10	-1	3,200	-0.03%
2023/07/13	1	38.70	0	0.00	38.35	1	3,231	0.03%
2023/07/12	6	38.48	0	0.00	38.50	6	3,227	0.19%
2023/07/11	5	39.45	0	0.00	39.15	5	3,190	0.16%
2023/07/10	1	40.25	7	40.64	40.95	-6	3,058	-0.20%
2023/07/07	0	0.00	1	39.15	39.20	-1	2,909	-0.03%
2023/07/05	4	39.23	3	39.43	39.10	1	2,871	0.03%
2023/06/29	1	38.35	0	0.00	38.30	1	2,825	0.04%
2023/06/28	1	38.80	0	0.00	38.45	1	2,804	0.04%
2023/06/27	2	39.00	0	0.00	38.95	2	2,766	0.07%
2023/06/26	0	0.00	25	39.47	39.45	-25	2,568	-0.97%
2023/06/20	2	38.45	0	0.00	38.25	2	2,489	0.08%
2023/06/19	3	38.75	0	0.00	38.70	3	2,510	0.12%
2023/06/16	3	39.15	0	0.00	38.80	3	2,542	0.12%
2023/06/15	0	0.00	1	39.20	39.20	-1	2,546	-0.04%
2023/06/14	3	39.25	4	38.64	38.80	-1	2,531	-0.04%
2023/06/13	1	39.50	0	0.00	39.10	1	2,512	0.04%
2023/06/12	0	0.00	1	38.85	38.10	-1	2,290	-0.04%
2023/06/09	0	0.00	2	38.45	38.35	-2	2,359	-0.08%
2023/06/08	5	38.55	0.2	38.60	38.55	4.8	2,348	0.20%
2023/06/07	2.2	39.05	1	38.90	39.25	1.2	2,324	0.05%
2023/06/06	5	38.10	0	0.00	37.60	5	2,156	0.23%
2023/06/05	2	37.45	0	0.00	37.95	2	2,165	0.09%
2023/06/02	0	0.00	10	37.40	37.35	-10	2,155	-0.46%
2023/06/01	6	36.95	0	0.00	36.95	6	2,145	0.28%
2023/05/31	4	37.09	0	0.00	37.20	4	2,133	0.19%
2023/05/30	5	37.20	0	0.00	37.15	5	2,121	0.24%
2023/05/29	8	37.49	1	37.65	37.40	7	2,132	0.33%
2023/05/25	1	39.20	6	39.30	38.85	-5	2,011	-0.25%
2023/05/24	2	39.30	13	38.94	39.55	-11	1,899	-0.58%
2023/05/23	0	0.00	4	37.91	37.85	-4	1,676	-0.24%
2023/05/22	0	0.00	4	37.38	37.60	-4	1,632	-0.25%
2023/05/19	0	0.00	3	36.70	36.60	-3	1,581	-0.19%
2023/05/12	3	35.45	0	0.00	35.55	3	1,599	0.19%
2023/05/10	0	0.00	1	36.00	36.15	-1	1,682	-0.06%
2023/05/09	3	36.10	0	0.00	36.00	3	1,719	0.17%
2023/05/05	0	0.00	6	37.25	37.10	-6	1,907	-0.31%
2023/05/02	1	36.35	3	36.60	36.55	-2	2,100	-0.10%
2023/04/25	3	35.25	0	0.00	34.95	3	2,091	0.14%
2023/04/21	10	36.00	2	35.95	35.65	8	2,072	0.39%
2023/04/20	5	36.62	0	0.00	36.50	5	2,049	0.24%
2023/04/19	3	37.10	0	0.00	37.10	3	2,043	0.15%
2023/04/18	2	37.60	7	38.49	37.75	-5	2,022	-0.25%
2023/04/17	0	0.00	3	37.85	37.95	-3	1,985	-0.15%
2023/04/06	0	0.00	1	37.60	36.75	-1	1,842	-0.05%
2023/03/28	1	36.50	0	0.00	36.40	1	1,827	0.05%
2023/03/24	1	37.45	0	0.00	37.05	1	1,822	0.05%
2023/03/23	1	37.05	1	36.75	36.85	0	1,803	0.00%
2023/03/21	0	0.00	3	37.30	36.75	-3	1,759	-0.17%
2023/03/20	1	36.70	0	0.00	36.55	1	1,723	0.06%
2023/03/16	3	35.95	0	0.00	35.95	3	1,702	0.18%
2023/03/10	3	36.60	0	0.00	36.60	3	1,753	0.17%
2023/03/09	3	37.20	0	0.00	37.20	3	1,778	0.17%
2023/03/08	0	0.00	3	38.00	37.85	-3	1,784	-0.17%
2023/03/07	0	0.00	6	37.53	37.55	-6	1,773	-0.34%
2023/03/02	3	36.40	1	36.40	36.40	2	1,807	0.11%
2023/03/01	1	36.30	0	0.00	36.70	1	1,910	0.05%
2023/02/24	0	0.00	1	37.05	37.00	-1	1,906	-0.05%
2023/02/23	1	37.20	0	0.00	37.05	1	1,914	0.05%
2023/02/22	1	36.85	0	0.00	36.90	1	1,940	0.05%
2023/02/15	1	36.80	0	0.00	36.60	1	2,368	0.04%
2023/02/14	1	37.25	0	0.00	37.10	1	2,351	0.04%
2023/02/13	2	36.75	0	0.00	36.90	2	2,358	0.08%
2023/02/10	3	37.10	0	0.00	37.00	3	2,397	0.13%
2023/02/09	3	37.70	0	0.00	37.60	3	2,389	0.13%
2023/02/08	1	37.80	1	38.10	38.60	0	2,348	0.00%
2023/02/07	2	37.30	0	0.00	37.60	2	2,297	0.09%
2023/02/06	0	0.00	1	38.40	38.35	-1	2,263	-0.04%
2023/02/03	0	0.00	17	38.84	38.95	-17	2,222	-0.77%
2023/02/02	0	0.00	2	37.80	37.60	-2	2,048	-0.10%
2022/12/20	3	32.05	0	0.00	31.90	3	1,993	0.15%
2022/12/08	2	33.05	2	33.15	33.20	0	2,177	0.00%
2022/12/06	5	35.53	5	35.80	34.45	0	2,152	0.00%
2022/12/01	0	0.00	14	34.15	34.10	-14	1,991	-0.70%
2022/11/28	7	32.90	0	0.00	33.50	7	1,952	0.36%
2022/11/25	2	33.55	0	0.00	33.25	2	1,943	0.10%
2022/11/24	6	33.63	0	0.00	33.80	6	1,934	0.31%
2022/11/22	1	32.70	0	0.00	32.90	1	1,809	0.06%
2022/11/21	1	33.20	0	0.00	33.45	1	1,798	0.06%
2022/11/17	1	34.40	0	0.00	34.25	1	1,754	0.06%
2022/11/16	4	34.41	1	34.70	35.00	3	1,701	0.18%
2022/11/15	1	32.90	114	32.13	34.45	-113	1,502	-7.52%	大賣/鉅額交易
2022/11/14	0	0.00	40	30.68	31.35	-40	1,397	-2.86%
2022/11/11	0	0.00	60	30.00	30.00	-60	1,374	-4.36%
2022/11/09	5	30.40	0	0.00	30.20	5	1,380	0.36%
2022/11/08	20	30.15	0	0.00	29.95	20	1,416	1.41%
2022/11/01	0	0.00	5	28.20	28.25	-5	1,433	-0.35%
2022/10/28	60	27.58	0	0.00	27.70	60	1,482	4.05%
2022/10/26	20	27.10	0	0.00	27.10	20	1,520	1.32%
2022/10/21	5	28.75	0	0.00	28.10	5	1,532	0.33%
2022/10/13	4	28.90	0	0.00	27.70	4	1,560	0.26%
2022/10/12	100	29.00	0	0.00	29.20	100	1,547	6.46%
2022/09/28	9	29.62	1	30.05	29.30	8	1,639	0.49%
2022/09/27	1	32.55	0	0.00	32.50	1	1,522	0.07%
2022/09/22	3	35.00	0	0.00	35.50	3	1,530	0.20%
2022/09/20	4	36.04	0	0.00	36.25	4	1,535	0.26%
2022/09/19	6	36.70	1	37.30	36.25	5	1,536	0.33%
2022/09/16	0	0.00	17	38.10	38.05	-17	1,501	-1.13%
2022/09/15	3	36.10	0	0.00	36.10	3	1,391	0.22%
2022/09/14	1	35.95	1	36.20	36.20	0	1,409	0.00%
2022/09/12	0	0.00	2	37.20	37.25	-2	1,469	-0.14%
2022/09/07	3	35.90	0	0.00	35.70	3	1,527	0.20%
2022/09/06	5	36.54	0	0.00	36.65	5	1,524	0.33%
2022/09/05	4	37.18	0	0.00	36.95	4	1,552	0.26%
2022/09/02	2	37.90	0	0.00	37.60	2	1,568	0.13%
2022/09/01	5	38.30	0	0.00	38.30	5	1,566	0.32%
2022/08/31	1	38.30	5	38.75	38.80	-4	1,577	-0.25%
2022/08/29	4	37.90	0	0.00	38.00	4	1,615	0.25%
2022/08/23	0	0.00	1	37.70	37.90	-1	1,794	-0.06%
2022/08/22	4	38.55	0	0.00	38.30	4	1,819	0.22%
2022/08/19	0	0.00	4	39.50	39.15	-4	1,818	-0.22%
2022/08/18	4	38.30	2	38.50	38.40	2	1,800	0.11%
2022/08/17	2	39.15	2	39.20	39.00	0	1,792	0.00%
2022/08/15	0	0.00	6	38.80	39.05	-6	1,768	-0.34%
2022/08/09	0	0.00	1	37.55	37.55	-1	1,726	-0.06%
2022/08/08	0	0.00	3	36.75	36.75	-3	1,724	-0.17%
2022/08/04	1	35.45	0	0.00	35.40	1	1,793	0.06%
2022/08/03	6	35.89	0	0.00	35.40	6	1,834	0.33%
2022/07/26	0	0.00	2	39.00	39.00	-2	1,979	-0.10%
2022/07/15	2	38.05	2	37.80	38.45	0	2,254	0.00%
2022/07/14	2	37.85	2	37.90	37.95	0	2,257	0.00%
2022/07/13	0	0.00	1	37.20	37.55	-1	2,260	-0.04%
2022/07/12	11	36.49	5	35.35	35.35	6	2,249	0.27%
2022/07/11	1	38.90	1	38.75	38.60	0	2,244	0.00%
2022/07/08	2	39.75	2	39.65	39.90	0	2,292	0.00%
2022/07/07	11	38.07	11	38.35	38.60	0	2,306	0.00%
2022/07/06	2	38.88	2	39.00	37.75	0	2,326	0.00%
2022/07/04	11	38.18	11	38.40	38.25	0	2,382	0.00%
2022/07/01	2	39.00	1	39.95	38.50	1	2,441	0.04%
2022/06/29	2	42.25	2	42.23	42.10	0	2,445	0.00%
2022/06/28	2	42.80	2	42.70	42.75	0	2,487	0.00%
2022/06/23	1	40.70	1	40.55	40.35	0	2,724	0.00%
2022/06/21	4	40.80	4	41.15	41.70	0	2,757	0.00%
2022/06/20	1	41.10	6	41.13	40.55	-5	2,785	-0.18%
2022/06/17	4	42.45	3	42.70	42.65	1	2,810	0.04%
2022/06/16	2	43.78	0	0.00	43.70	2	2,789	0.07%
2022/06/14	6	44.18	7	44.65	44.70	-1	2,789	-0.04%
2022/06/13	2	45.25	0	0.00	45.10	2	2,780	0.07%
2022/06/09	1	45.75	0	0.00	45.80	1	2,829	0.04%
2022/06/08	0	0.00	1	45.95	45.90	-1	2,836	-0.04%
2022/06/07	4	45.50	0	0.00	45.60	4	2,885	0.14%
2022/06/06	4	45.54	0	0.00	45.80	4	2,932	0.14%
2022/06/02	9	46.13	0	0.00	45.95	9	3,037	0.30%
2022/06/01	1	47.00	0	0.00	47.00	1	3,099	0.03%
2022/05/27	0	0.00	3	47.65	47.70	-3	3,209	-0.09%
2022/05/24	3	47.43	0	0.00	46.70	3	4,378	0.07%
2022/05/23	1	47.65	0	0.00	47.50	1	4,710	0.02%
2022/05/19	3	46.00	0	0.00	46.90	3	5,313	0.06%
2022/05/12	3	45.97	2.3	45.54	45.00	0.7	5,589	0.01%
2022/05/11	26	47.87	21	47.45	47.35	5	5,564	0.09%
2022/05/09	7	48.56	0	0.00	48.30	7	5,703	0.12%
2022/05/05	0	0.00	9	50.40	50.50	-9	5,803	-0.16%
2022/04/26	1	49.55	1	49.40	49.30	0	5,785	0.00%
2022/04/25	0	0.00	4	50.10	49.30	-4	5,812	-0.07%
2022/04/19	0	0.00	6	50.07	49.90	-6	5,658	-0.11%
2022/04/15	25	50.86	20	50.24	50.20	5	5,680	0.09%
2022/04/06	0	0.00	2	51.50	51.70	-2	6,120	-0.03%
2022/04/01	0	0.00	3	51.50	51.50	-3	6,117	-0.05%
2022/03/30	4	51.83	1	52.80	51.50	3	6,164	0.05%
2022/03/29	0	0.00	1	50.80	51.60	-1	6,011	-0.02%
2022/03/22	0	0.00	1	50.70	50.40	-1	6,054	-0.02%
2022/03/15	6	48.54	0	0.00	48.20	6	6,273	0.10%
2022/03/08	10	47.90	0	0.00	47.65	10	6,453	0.15%
2022/03/07	8	50.05	2	50.40	49.80	6	6,689	0.09%
2022/03/04	0	0.00	1	51.60	51.30	-1	6,628	-0.02%
2022/03/03	3	51.07	0	0.00	51.00	3	6,647	0.05%
2022/03/02	0	0.00	2	51.10	51.10	-2	6,808	-0.03%
2022/03/01	2	51.10	1	51.20	51.20	1	6,827	0.01%
2022/02/25	0	0.00	1	52.60	51.80	-1	6,866	-0.01%
2022/02/24	15	52.85	10	53.20	50.90	5	6,926	0.07%
2022/02/23	13	53.61	7	53.07	52.90	6	6,216	0.10%
2022/02/22	12	52.62	4	53.18	53.40	8	6,018	0.13%
2022/02/21	2	52.50	12	52.48	53.00	-10	6,049	-0.17%
2022/02/17	1	50.50	0	0.00	50.60	1	6,209	0.02%
2022/02/16	0	0.00	1	52.10	50.90	-1	6,871	-0.01%
2022/02/15	3	51.00	3	51.30	51.20	0	7,101	0.00%
2022/02/14	1	50.70	2	51.90	50.90	-1	7,280	-0.01%
2022/02/11	2	51.80	7	51.64	51.90	-5	7,317	-0.07%
2022/02/10	0	0.00	3	51.70	51.70	-3	7,522	-0.04%
2022/02/09	1	51.90	14	51.10	51.80	-13	8,019	-0.16%
2022/02/07	0	0.00	3	49.40	49.70	-3	8,282	-0.04%
2022/01/25	7	46.89	0	0.00	46.85	7	9,026	0.08%
2022/01/24	0	47.95	0	0.00	46.95	0	9,842	0.00%
2022/01/21	0	0.00	3	49.10	48.80	-3	9,837	-0.03%
2022/01/20	1	49.45	0	0.00	49.60	1	9,886	0.01%
2022/01/19	1	49.70	0	0.00	49.55	1	9,938	0.01%
2022/01/18	0	0.00	3	49.72	49.90	-3	10,025	-0.03%
2022/01/10	10	49.70	0	0.00	49.70	10	10,782	0.09%
2022/01/07	2	49.18	0	0.00	49.20	2	10,856	0.02%
2022/01/06	1	50.10	0	0.00	50.30	1	10,853	0.01%
2022/01/05	0	0.00	2	51.30	50.90	-2	10,922	-0.02%
2022/01/04	0	0.00	4	51.25	51.40	-4	11,045	-0.04%
2021/12/30	3	51.47	1	51.90	51.10	2	11,530	0.02%
2021/12/29	0	0.00	1	50.40	50.20	-1	11,667	-0.01%
2021/12/27	0	0.00	1	49.90	49.90	-1	12,157	-0.01%
2021/12/23	0	0.00	1	49.80	49.85	-1	12,426	-0.01%
2021/12/22	2	49.50	0	0.00	49.55	2	12,547	0.02%
2021/12/21	0	0.00	3	50.13	50.20	-3	12,615	-0.02%
2021/12/20	1	49.15	5	49.06	49.10	-4	12,605	-0.03%
2021/12/17	1	48.45	0	0.00	48.30	1	12,742	0.01%
2021/12/15	9	48.97	0	0.00	48.70	9	13,218	0.07%
2021/12/10	9	49.14	0	0.00	49.00	9	14,595	0.06%
2021/12/09	0	0.00	1	50.60	50.30	-1	14,855	-0.01%
2021/12/08	2	50.05	0	0.00	50.00	2	14,945	0.01%
2021/12/07	8	50.02	0	0.00	50.00	8	14,954	0.05%
2021/12/06	0	0.00	1	50.50	50.60	-1	14,946	-0.01%
2021/12/03	0	0.00	40	50.00	50.00	-40	14,982	-0.27%
2021/12/02	33	50.70	3.8	50.47	49.75	29.2	15,039	0.19%
2021/12/01	6	51.23	5	51.62	50.80	1	15,171	0.01%
2021/11/29	3	48.22	1	48.50	48.50	2	14,972	0.01%
2021/11/26	1	49.15	0	0.00	49.10	1	14,967	0.01%
2021/11/25	1	50.70	0	0.00	50.60	1	14,927	0.01%
2021/11/24	5	50.82	0	0.00	50.80	5	14,935	0.03%
2021/11/23	16	51.64	0	0.00	51.40	16	15,077	0.11%
2021/11/19	1	53.30	8	53.33	53.50	-7	14,833	-0.05%
2021/11/18	5	53.06	3	55.90	52.90	2	14,815	0.01%
2021/11/17	0	0.00	1	56.70	56.20	-1	14,505	-0.01%
2021/11/16	1	55.70	0	0.00	55.70	1	14,332	0.01%
2021/11/15	7	57.23	22	57.63	56.70	-15	14,092	-0.11%
2021/11/12	2	53.75	3	53.70	54.10	-1	13,465	-0.01%
2021/11/11	0	0.00	2	53.40	53.00	-2	13,244	-0.02%
2021/11/10	1	52.20	3	52.23	52.30	-2	13,098	-0.02%
2021/11/09	3	50.57	0	0.00	51.40	3	12,967	0.02%
2021/11/08	6	51.40	5	51.44	51.00	1	12,736	0.01%
2021/11/05	0	0.00	1	54.90	54.70	-1	12,220	-0.01%
2021/11/04	1	53.00	3	52.80	53.00	-2	11,885	-0.02%
2021/11/03	1	52.70	1	54.30	52.70	0	11,861	0.00%
2021/11/02	7	54.13	3	52.93	52.80	4	11,705	0.03%
2021/11/01	11	52.75	20	53.90	55.00	-9	11,120	-0.08%
2021/10/29	2	49.95	0	0.00	50.00	2	10,330	0.02%
2021/10/27	2	50.25	2	50.60	50.60	0	10,257	0.00%
2021/10/26	1	50.40	0	0.00	50.40	1	10,279	0.01%
2021/10/25	1	51.00	0	0.00	51.00	1	10,236	0.01%
2021/10/22	1	51.30	0	0.00	52.10	1	10,328	0.01%
2021/10/21	2	52.05	0	0.00	51.20	2	10,454	0.02%
2021/10/20	0	0.00	1	52.50	52.50	-1	10,387	-0.01%
2021/10/19	0	0.00	4	51.35	51.70	-4	10,324	-0.04%
2021/10/18	2	51.10	4	50.88	51.40	-2	10,469	-0.02%
2021/10/15	1	50.10	4	50.10	49.95	-3	10,771	-0.03%
2021/10/14	5	49.56	3	49.45	49.40	2	11,074	0.02%
2021/10/13	2	50.15	3	49.38	49.20	-1	11,804	-0.01%
2021/10/12	5	50.13	40	49.72	49.85	-35	12,045	-0.29%
2021/10/08	10	51.75	4	52.55	51.60	6	12,565	0.05%
2021/10/07	33	52.12	13	52.52	52.70	20	13,491	0.15%
2021/10/06	14	52.04	9.1	51.78	52.20	4.9	13,794	0.04%
2021/10/05	3	49.18	2	50.80	51.30	1	13,520	0.01%
2021/10/04	6	50.30	7	51.46	49.90	-1	13,468	-0.01%
2021/10/01	7	50.66	6	50.46	50.00	1	13,222	0.01%
2021/09/30	0	0.00	2	51.20	51.20	-2	13,329	-0.02%
2021/09/29	6	49.17	5	49.80	49.00	1	13,692	0.01%
2021/09/28	2	50.65	3	50.50	50.50	-1	14,339	-0.01%
2021/09/24	3	50.67	6	50.93	51.00	-3	14,231	-0.02%
2021/09/23	8	50.54	2	50.85	50.30	6	14,114	0.04%
2021/09/22	6	50.21	2	50.15	49.90	4	13,911	0.03%
2021/09/17	10	52.38	19	53.16	51.50	-9	13,682	-0.07%
2021/09/16	2	52.15	2.4	51.89	51.90	-0.4	13,032	0.00%
2021/09/15	3	50.83	1	50.70	51.00	2	12,655	0.02%
2021/09/14	0	0.00	12	51.00	51.80	-12	12,311	-0.10%
2021/09/13	0	0.00	1	50.20	49.80	-1	11,977	-0.01%
2021/09/10	0	0.00	1	49.00	49.20	-1	11,946	-0.01%
2021/09/07	2	48.60	0	0.00	49.15	2	12,480	0.02%
2021/09/06	0	0.00	13.5	50.44	49.50	-13.5	12,502	-0.11%
2021/09/02	0	0.00	3	50.20	48.60	-3	12,248	-0.02%
2021/08/31	0	0.00	1	49.80	49.80	-1	12,062	-0.01%
2021/08/26	0	0.00	4	47.48	47.55	-4	11,751	-0.03%
2021/08/25	3	47.93	4	47.93	47.95	-1	11,751	-0.01%
2021/08/24	2	47.40	0	0.00	47.05	2	11,737	0.02%
2021/08/23	1	46.40	0	0.00	46.50	1	11,790	0.01%
2021/08/16	0	0.00	2	44.55	44.80	-2	11,933	-0.02%
2021/08/13	3	45.50	0	0.00	45.40	3	11,922	0.03%
2021/08/12	2	46.60	8	46.33	46.45	-6	11,946	-0.05%
2021/08/09	3	46.85	3	47.30	46.25	0	12,326	0.00%
2021/08/05	2	47.90	5	48.00	47.90	-3	12,478	-0.02%
2021/08/03	1	47.85	0	0.00	47.85	1	12,936	0.01%
2021/08/02	1	47.00	0	0.00	47.90	1	12,989	0.01%
2021/07/29	1	47.35	0	0.00	47.65	1	13,135	0.01%
2021/07/28	1	46.50	5	47.14	47.00	-4	13,279	-0.03%
2021/07/27	6	49.13	1	50.00	48.60	5	13,399	0.04%
2021/07/26	0	0.00	1	51.30	51.00	-1	13,505	-0.01%
2021/07/23	0	0.00	2	51.30	51.20	-2	13,593	-0.01%
2021/07/22	1	50.20	0	0.00	50.30	1	13,704	0.01%
2021/07/21	11	52.60	9	52.77	50.70	2	13,843	0.01%
2021/07/20	5	52.48	5	52.58	52.50	0	14,556	0.00%
2021/07/19	34	52.66	25	53.50	52.40	9	14,458	0.06%
2021/07/16	2	50.40	0	0.00	50.50	2	13,970	0.01%
2021/07/15	17	52.24	16	52.91	51.80	1	13,812	0.01%
2021/07/14	27	51.04	49	51.35	52.10	-22	13,442	-0.16%
2021/07/13	23	48.09	37.6	48.80	49.10	-14.6	12,527	-0.12%
2021/07/12	1	46.00	3	46.17	46.30	-2	12,177	-0.02%
2021/07/09	9	45.17	0	0.00	45.15	9	12,446	0.07%
2021/07/08	12	46.40	1	45.85	45.50	11	13,047	0.08%
2021/07/07	9	46.25	1	46.25	46.00	8	13,378	0.06%
2021/07/06	10	48.68	8	47.73	47.20	2	14,115	0.01%
2021/07/05	1	50.30	10	50.12	50.30	-9	14,311	-0.06%
2021/07/01	2	45.75	2	46.55	45.35	0	17,436	0.00%
2021/06/29	0	0.00	1	46.35	45.90	-1	18,480	-0.01%
2021/06/28	1	46.00	0	0.00	45.95	1	18,515	0.01%
2021/06/25	0	0.00	10	46.56	46.15	-10	18,577	-0.05%
2021/06/24	1	45.70	0	0.00	45.50	1	18,572	0.01%
2021/06/22	7	44.86	0	0.00	44.60	7	18,669	0.04%
2021/06/21	10	45.32	1	45.60	44.90	9	18,667	0.05%
2021/06/18	1	46.70	5	46.85	46.50	-4	18,622	-0.02%
2021/06/17	18	47.53	11	48.33	48.10	7	18,526	0.04%
2021/06/16	3	46.57	1	46.60	47.45	2	18,320	0.01%
2021/06/15	1	44.80	2	46.03	46.90	-1	18,204	-0.01%
2021/06/11	6	45.28	0	0.00	45.25	6	18,107	0.03%
2021/06/10	0	0.00	1	45.25	45.25	-1	18,112	-0.01%
2021/06/09	0	0.00	1	44.95	45.00	-1	18,119	-0.01%
2021/06/08	6	45.34	1	45.05	45.00	5	18,184	0.03%
2021/06/07	1	45.05	2	45.88	45.85	-1	18,242	-0.01%
2021/06/04	4	45.71	0	0.00	45.50	4	18,284	0.02%
2021/06/03	3	46.87	0	0.00	46.80	3	18,230	0.02%
2021/06/02	5	47.66	2	47.08	47.30	3	18,235	0.02%
2021/06/01	7	47.92	6	47.95	48.20	1	18,217	0.01%
2021/05/31	1	47.90	1	48.30	47.65	0	18,211	0.00%
2021/05/28	0	0.00	1	46.30	46.00	-1	18,116	-0.01%
2021/05/27	3	44.95	0	0.00	45.30	3	18,180	0.02%
2021/05/26	0	0.00	1	45.00	45.35	-1	18,237	-0.01%
2021/05/25	2	45.80	0	0.00	45.45	2	18,257	0.01%
2021/05/24	4	44.43	2	44.40	44.15	2	18,254	0.01%
2021/05/18	1	42.65	0	0.00	43.20	1	18,690	0.01%
2021/05/17	0	0.00	3	40.15	39.30	-3	18,737	-0.02%
2021/05/14	1	44.00	6	44.05	43.40	-5	18,621	-0.03%
2021/05/13	5	43.96	13	42.00	44.00	-8	18,559	-0.04%
2021/05/12	14	43.34	22	45.66	43.75	-8	18,474	-0.04%
2021/05/11	1.7	49.17	6	47.83	47.90	-4.3	18,350	-0.02%
2021/05/10	2	50.80	3	51.07	50.90	-1	18,357	-0.01%
2021/05/07	6	51.33	3	51.73	52.00	3	18,398	0.02%
2021/05/06	3.4	50.39	2	49.93	49.65	1.4	18,442	0.01%
2021/05/05	11	50.99	3	51.23	50.40	8	18,373	0.04%
2021/05/04	4.6	49.98	2	51.00	49.95	2.6	18,316	0.01%
2021/05/03	15.5	53.52	10	53.52	51.80	5.5	18,112	0.03%
2021/04/29	0	0.00	13	56.80	56.20	-13	17,895	-0.07%
2021/04/28	17	56.56	23	56.75	57.00	-6	17,969	-0.03%
2021/04/27	18	57.52	9	57.69	57.20	9	17,973	0.05%
2021/04/26	30	58.66	28	58.97	57.90	2	17,932	0.01%
2021/04/23	7	53.89	6	55.50	55.80	1	17,023	0.01%
2021/04/22	10	55.25	8	54.25	53.00	2	17,246	0.01%
2021/04/21	18	55.68	14	55.69	55.30	4	17,374	0.02%
2021/04/20	21	56.85	7	57.99	56.40	14	17,962	0.08%
2021/04/19	12	56.88	0	0.00	56.50	12	17,822	0.07%
2021/04/16	17	57.91	25	57.22	56.80	-8	17,894	-0.04%
2021/04/15	9	57.14	25	57.49	58.30	-16	18,926	-0.08%
2021/04/14	22	55.88	9	55.41	56.20	13	19,774	0.07%
2021/04/13	10	57.73	15	57.55	56.00	-5	19,127	-0.03%
2021/04/12	24	59.23	33.7	58.33	58.90	-9.7	18,691	-0.05%
2021/04/09	13.5	57.34	7	57.59	57.30	6.5	17,768	0.04%
2021/04/08	18	58.53	8	59.16	58.50	10	17,049	0.06%
2021/04/07	37	53.43	25.6	54.04	55.70	11.4	15,209	0.08%
2021/04/06	7	48.64	12	49.75	50.70	-5	13,272	-0.04%
2021/04/01	1.2	45.48	0	0.00	46.10	1.2	12,306	0.01%
2021/03/30	0	0.00	4	46.20	45.80	-4	12,179	-0.03%
2021/03/25	2	44.90	0	0.00	44.20	2	12,107	0.02%
2021/03/18	4	47.15	2	47.00	46.80	2	12,178	0.02%
2021/03/17	1	46.35	3	46.40	46.30	-2	12,148	-0.02%
2021/03/16	2	45.70	1	45.90	45.75	1	12,224	0.01%
2021/03/15	1	45.65	2	46.10	46.05	-1	12,296	-0.01%
2021/03/12	3	46.17	1	46.25	45.80	2	12,346	0.02%
2021/03/11	2	46.30	4	46.60	46.30	-2	12,673	-0.02%
2021/03/09	1	45.70	0	0.00	45.75	1	12,712	0.01%
2021/03/08	1	46.70	4	47.00	46.25	-3	12,814	-0.02%
2021/03/04	2	46.40	0	0.00	46.15	2	13,551	0.01%
2021/03/02	0	0.00	4	48.10	46.85	-4	13,607	-0.03%
2021/02/26	1	46.60	8	47.68	48.40	-7	13,529	-0.05%
2021/02/25	0	0.00	2.4	47.56	47.70	-2.4	13,563	-0.02%
2021/02/24	5.4	47.51	5	47.49	46.80	0.4	13,587	0.00%
2021/02/23	8	47.94	8.7	48.07	47.90	-0.7	13,656	-0.01%
2021/02/22	6	47.07	9.3	48.00	48.60	-3.3	13,745	-0.02%
2021/02/19	3	45.40	0	0.00	45.70	3	14,229	0.02%
2021/02/18	2.6	45.81	8	45.85	46.00	-5.4	14,850	-0.04%
2021/02/05	0	0.00	11	43.03	42.90	-11	14,707	-0.07%
2021/02/04	0.3	42.60	21	42.60	42.50	-20.6	14,995	-0.14%
2021/02/03	0	0.00	11	42.80	42.40	-11	15,043	-0.07%
2021/02/02	10	43.00	4.8	43.67	43.20	5.2	15,072	0.03%
2021/02/01	37	42.56	2	42.10	43.40	35	15,060	0.23%
2021/01/29	2	45.10	5	44.05	43.90	-3	14,927	-0.02%
2021/01/28	7	45.12	1	45.00	45.00	6	14,845	0.04%
2021/01/27	2	47.00	0	0.00	46.85	2	14,729	0.01%
2021/01/26	2	47.50	5	47.55	47.15	-3	14,693	-0.02%
2021/01/25	2	47.75	1	47.50	48.35	1	14,641	0.01%
2021/01/22	0	0.00	16	48.05	48.75	-16	14,545	-0.11%
2021/01/21	5	48.85	0	0.00	47.80	5	14,489	0.03%
2021/01/20	4	48.31	1	49.15	47.75	3	14,271	0.02%
2021/01/19	17	49.81	9	49.70	50.00	8	14,077	0.06%
2021/01/18	0	0.00	3.1	48.12	49.55	-3.1	13,862	-0.02%
2021/01/15	4	51.25	10	50.13	49.15	-6	13,762	-0.04%
2021/01/14	7	50.93	41	50.36	50.10	-34	13,352	-0.25%
2021/01/13	9	49.46	11	49.67	50.40	-2	13,297	-0.02%
2021/01/12	1	48.00	3	46.62	46.25	-2	12,807	-0.02%
2021/01/11	24	48.63	9	48.43	48.65	15	12,709	0.12%
2021/01/08	59	50.18	14	50.66	48.10	45	12,518	0.36%
2021/01/07	5	48.20	39	47.56	48.75	-34	11,205	-0.30%
2021/01/06	0	0.00	1	44.40	44.35	-1	10,130	-0.01%
2021/01/04	1	43.80	0	0.00	45.20	1	10,236	0.01%
2020/12/30	6	43.58	2	43.53	43.50	4	10,447	0.04%
2020/12/28	1	44.50	2	44.53	44.50	-1	10,393	-0.01%
2020/12/24	0	0.00	30	44.40	45.00	-30	10,430	-0.29%
2020/12/23	1	43.90	1	43.50	43.85	0	10,466	0.00%
2020/12/22	0	0.00	8	44.50	43.75	-8	10,695	-0.07%
2020/12/18	4	45.00	12	43.47	44.45	-8	10,865	-0.07%
2020/12/17	1	43.30	0	0.00	43.40	1	10,947	0.01%
2020/12/16	2	44.48	0	0.00	44.20	2	11,040	0.02%
2020/12/15	0	0.00	0	45.20	43.55	0	11,443	0.00%
2020/12/14	15	44.81	0	0.00	44.90	15	11,588	0.13%
2020/12/11	1	45.60	0	0.00	45.60	1	12,774	0.01%
2020/12/10	17	46.17	0	0.00	45.80	17	12,929	0.13%
2020/12/09	40	47.02	25	47.44	46.90	15	13,201	0.11%
2020/12/08	15	46.92	0	0.00	46.80	15	13,662	0.11%
2020/12/07	21	48.76	25	47.47	47.50	-4	14,401	-0.03%
2020/12/04	30	47.58	65	47.48	47.60	-35	14,226	-0.25%
2020/12/02	12	47.26	0	0.00	47.00	12	14,954	0.08%
2020/12/01	7	48.22	10	47.97	47.90	-3	14,996	-0.02%
2020/11/30	29	47.47	12	47.59	47.50	17	14,698	0.12%
2020/11/27	6	46.40	1	46.35	46.60	5	14,331	0.03%
2020/11/26	1	46.05	10	45.76	45.95	-9	14,300	-0.06%
2020/11/25	6	45.32	0	0.00	45.35	6	14,366	0.04%
2020/11/24	0	0.00	2	45.45	45.05	-2	14,527	-0.01%
2020/11/23	1	46.05	0	0.00	46.00	1	15,203	0.01%
2020/11/20	25	46.11	1	45.85	45.90	24	15,209	0.16%
2020/11/19	10	47.10	37	47.08	46.80	-27	15,140	-0.18%
2020/11/18	24	47.92	19	48.09	46.55	5	15,155	0.03%
2020/11/17	4	46.33	7	46.77	47.25	-3	14,488	-0.02%
2020/11/16	12	45.35	3	44.90	44.90	9	14,093	0.06%
2020/11/13	10	45.05	3	45.02	45.15	7	14,087	0.05%
2020/11/12	3	46.13	62	46.08	45.65	-59	14,095	-0.42%
2020/11/11	1	44.95	4	45.20	45.20	-3	13,869	-0.02%
2020/11/10	44	44.64	40	45.00	44.20	4	13,909	0.03%
2020/11/09	15	45.09	7	45.07	44.70	8	13,870	0.06%
2020/11/06	4	44.00	2	44.15	43.70	2	13,774	0.01%
2020/11/05	1	43.35	0	0.00	43.60	1	13,815	0.01%
2020/11/03	1	43.00	1	42.75	42.75	0	14,007	0.00%
2020/11/02	1	41.85	12	41.78	42.35	-11	14,218	-0.08%
2020/10/30	11	43.61	0	0.00	42.75	11	14,296	0.08%
2020/10/29	17	43.31	1	43.75	43.80	16	14,494	0.11%
2020/10/28	0	0.00	11	44.48	44.15	-11	14,865	-0.07%
2020/10/27	3	44.38	6	44.43	44.40	-3	14,978	-0.02%
2020/10/26	29	45.16	44	45.60	45.10	-15	15,208	-0.10%
2020/10/23	9	45.86	4	45.61	45.60	5	15,461	0.03%
2020/10/22	5	45.10	3	45.43	45.20	2	15,881	0.01%
2020/10/21	10	45.67	6	46.18	45.25	4	16,590	0.02%
2020/10/20	10	45.23	76	45.54	45.00	-66	16,924	-0.39%
2020/10/19	1	44.60	1	43.75	45.00	0	17,990	0.00%
2020/10/16	24	43.40	40	44.37	43.20	-16	18,492	-0.09%
2020/10/15	10	44.71	3	45.15	44.60	7	18,748	0.04%
2020/10/14	2	44.98	15	45.06	45.20	-13	19,042	-0.07%
2020/10/13	10	43.99	0	0.00	44.10	10	19,334	0.05%
2020/10/12	7	44.86	6	44.05	44.20	1	19,647	0.01%
2020/10/08	8	44.80	9	44.86	44.40	-1	20,085	0.00%
2020/10/07	50	43.18	1	43.45	43.30	49	20,792	0.24%
2020/10/06	1	43.15	32	43.14	43.05	-31	21,645	-0.14%
2020/10/05	34	42.36	2	42.25	42.15	32	22,185	0.14%
2020/09/30	1	42.35	3	42.22	42.45	-2	22,652	-0.01%
2020/09/29	2	42.15	1	41.85	41.90	1	23,236	0.00%
2020/09/25	27	42.27	35	41.53	41.10	-8	25,757	-0.03%
2020/09/24	33	42.22	2	42.00	41.50	31	26,543	0.12%
2020/09/23	1	43.60	1	43.65	43.60	0	27,294	0.00%
2020/09/22	4	44.05	6	44.16	44.05	-2	28,013	-0.01%
2020/09/21	9	45.18	1	45.95	45.05	8	28,112	0.03%
2020/09/18	20	45.49	35	45.61	45.60	-15	28,313	-0.05%
2020/09/17	8	45.13	6	44.92	44.85	2	28,397	0.01%
2020/09/16	17	46.31	37	47.73	44.80	-20	28,682	-0.07%
2020/09/15	3	45.53	3	45.20	45.60	0	27,687	0.00%
2020/09/14	28	44.86	33	44.59	45.35	-5	27,735	-0.02%
2020/09/11	9	43.98	11	44.38	43.55	-2	27,740	-0.01%
2020/09/10	41	45.03	36	44.83	45.20	5	27,334	0.02%
2020/09/09	14	42.95	13	42.45	43.10	1	26,727	0.00%
2020/09/08	16	42.78	11	43.49	42.00	5	26,769	0.02%
2020/09/07	6	41.53	3	41.65	41.10	3	26,467	0.01%
2020/09/04	6	40.38	8	40.22	40.70	-2	26,733	-0.01%
2020/09/02	1	40.85	3	41.05	40.70	-2	27,512	-0.01%
2020/08/31	12	41.29	12	41.53	40.90	0	28,092	0.00%
2020/08/28	23	42.02	2	42.45	41.95	21	28,500	0.07%
2020/08/27	16	43.19	6	43.04	43.00	10	28,745	0.03%
2020/08/26	2	40.55	2	40.45	40.55	0	28,009	0.00%
2020/08/25	3	40.55	3	40.43	40.55	0	27,928	0.00%
2020/08/24	3	40.95	3	39.77	40.95	0	27,802	0.00%
2020/08/21	3.6	38.38	1	38.30	38.60	2.6	27,556	0.01%
2020/08/20	0	0.00	7	36.93	36.00	-7	27,360	-0.03%
2020/08/19	0	0.00	1	39.90	39.80	-1	27,072	0.00%
2020/08/18	2	40.85	0	0.00	40.65	2	26,969	0.01%
2020/08/17	3	41.12	0	0.00	41.60	3	26,855	0.01%
2020/08/14	6	39.55	0	0.00	40.00	6	26,705	0.02%
2020/08/13	7	40.86	11	41.56	40.80	-4	26,553	-0.02%
2020/08/12	2	41.70	0	0.00	41.70	2	26,458	0.01%
2020/08/11	1	41.90	8.8	42.80	42.35	-7.8	26,375	-0.03%
2020/08/10	4	45.00	6	44.54	43.80	-2	26,238	-0.01%
2020/08/07	4	44.16	10	44.15	44.10	-6	26,110	-0.02%
2020/08/06	4	44.11	19	44.55	43.30	-15	25,941	-0.06%
2020/08/05	3	44.92	1	44.95	44.90	2	25,721	0.01%
2020/08/04	9	46.03	4	45.93	45.50	5	25,608	0.02%
2020/08/03	13	45.01	12	45.41	45.00	1	25,360	0.00%
2020/07/31	0	0.00	3	42.93	43.50	-3	24,925	-0.01%
2020/07/30	6	42.93	3	42.75	42.85	3	24,777	0.01%
2020/07/29	13	42.06	6	41.64	42.05	7	24,471	0.03%
2020/07/28	14	42.59	12	42.52	42.45	2	24,103	0.01%
2020/07/27	24	44.18	35	42.44	41.30	-11	23,559	-0.05%
2020/07/24	30	45.65	22	45.74	45.25	8	22,739	0.04%
2020/07/23	34	46.92	14	49.00	46.40	20	22,027	0.09%
2020/07/22	14	48.55	10	49.15	48.90	4	20,659	0.02%
2020/07/21	10	47.69	3	47.70	46.50	7	20,015	0.03%
2020/07/20	9	46.32	15	46.30	46.00	-6	19,641	-0.03%
2020/07/17	8	48.98	13	48.45	47.95	-5	19,257	-0.03%
2020/07/16	11	49.03	17	49.20	49.90	-6	18,808	-0.03%
2020/07/15	19	49.61	43	50.28	48.00	-24	18,398	-0.13%
2020/07/14	64	50.75	23	49.90	49.55	41	17,841	0.23%
2020/07/13	41	50.58	34	50.29	51.70	7	16,851	0.04%
2020/07/10	34	47.74	53	46.90	47.00	-19	15,959	-0.12%
2020/07/09	10	48.92	4	49.11	48.00	6	15,411	0.04%
2020/07/08	31	50.32	17	51.05	50.40	14	14,907	0.09%
2020/07/07	29	50.40	48	52.28	49.55	-19	14,327	-0.13%
2020/07/06	115	49.96	55.4	50.43	51.20	59.6	12,979	0.46%	大買/
2020/07/03	15	44.31	51	44.22	46.60	-36	11,693	-0.31%
2020/07/02	40	42.57	52	42.01	42.40	-12	10,655	-0.11%
2020/07/01	30	39.79	9	39.29	39.90	21	9,688	0.22%
2020/06/30	9	37.59	3	37.75	37.50	6	8,861	0.07%
2020/06/29	5	37.07	3	37.43	36.45	2	8,584	0.02%
2020/06/24	18	39.99	16	40.54	39.10	2	8,190	0.02%
2020/06/23	35	40.85	6	41.28	40.00	29	7,657	0.38%
2020/06/22	9	41.50	2	41.68	41.35	7	7,114	0.10%
2020/06/19	18	41.29	21	41.90	40.30	-3	6,872	-0.04%
2020/06/18	26	39.74	13	39.88	40.45	13	6,544	0.20%
2020/06/17	2	35.90	54	36.55	37.00	-52	6,123	-0.85%
2020/06/16	2	36.70	2	37.40	36.35	0	5,960	0.00%
2020/06/15	11	35.91	3	35.80	35.80	8	5,797	0.14%
2020/06/12	1	32.85	22	34.33	36.50	-21	5,526	-0.38%
2020/06/11	6	34.72	8	34.00	33.45	-2	5,069	-0.04%
2020/06/10	3	36.92	1	35.30	36.15	2	4,599	0.04%
2020/06/09	61	36.30	118	37.00	37.00	-57	4,236	-1.35%	大賣/
2020/06/08	1	33.65	0	0.00	33.65	1	3,662	0.03%
2020/06/05	9	30.26	61	29.88	30.60	-52	3,512	-1.48%
2020/06/04	14	26.52	197.8	25.98	27.85	-183.8	2,890	-6.36%	大賣/鉅額交易
2020/06/03	18	25.17	4	24.84	25.35	14	2,383	0.59%
2020/06/01	0	0.00	1	21.85	21.85	-1	1,854	-0.05%
2020/05/14	0	0.00	2	19.70	19.65	-2	1,965	-0.10%
2020/05/12	1	19.90	0	0.00	19.90	1	1,995	0.05%
2020/04/24	0	0.00	3	18.95	18.90	-3	1,947	-0.15%
2020/04/21	0	0.00	2	18.50	18.15	-2	1,937	-0.10%
2020/04/17	2	19.15	3	19.73	19.20	-1	1,923	-0.05%
2020/04/14	4	19.39	0	0.00	19.05	4	1,975	0.20%
2020/04/10	2	18.40	0	0.00	17.95	2	2,033	0.10%
2020/03/24	0	0.00	0.7	15.10	15.10	-0.7	1,934	-0.04%
2020/03/20	0	0.00	9	14.77	15.05	-9	1,901	-0.47%
2020/03/18	1	15.60	0	0.00	15.55	1	1,800	0.06%
2020/03/13	1	17.50	2	17.40	18.60	-1	1,733	-0.06%
2020/03/12	1	19.80	0	0.00	19.20	1	1,659	0.06%
2020/03/10	0	0.00	0.4	21.15	21.15	-0.4	1,593	-0.03%
2020/03/06	0	0.00	42	22.26	22.50	-42	1,520	-2.76%
2020/03/05	0	0.00	20	21.85	21.90	-20	1,478	-1.35%
2020/03/04	0	0.00	20	21.80	21.65	-20	1,472	-1.36%
2020/02/27	1	22.00	0	0.00	21.85	1	1,433	0.07%
2020/02/26	1	22.20	6	22.28	22.20	-5	1,402	-0.36%
2020/02/25	5	22.20	0	0.00	22.20	5	1,387	0.36%
2020/02/24	5	22.48	0	0.00	22.40	5	1,389	0.36%
2020/02/05	2	21.20	0	0.00	21.05	2	1,278	0.16%
2020/01/17	0	0.00	1	22.15	22.20	-1	1,180	-0.08%
2020/01/08	5	23.10	5	22.83	22.60	0	1,169	0.00%
2019/12/13	0	0.00	1	22.05	22.00	-1	1,379	-0.07%
2019/11/26	1	21.40	0	0.00	21.35	1	1,581	0.06%
2019/09/12	0	0.00	10	22.55	22.55	-10	2,621	-0.38%
2019/09/09	10	22.45	0	0.00	22.40	10	2,713	0.37%
2019/08/30	20	21.90	0	0.00	21.95	20	2,969	0.67%
2019/08/07	0	0.00	1	22.15	22.05	-1	3,416	-0.03%
2019/08/06	3	22.05	1	21.80	21.90	2	3,419	0.06%
2019/07/19	0	0.00	20	21.90	22.00	-20	3,101	-0.64%
2019/07/01	3	20.65	0	0.00	21.00	3	2,898	0.10%
2019/06/19	20	21.00	0	0.00	21.05	20	2,643	0.76%
2019/06/17	0	0.00	20	21.90	21.75	-20	2,570	-0.78%
2019/06/12	0	0.00	1	21.05	21.40	-1	2,423	-0.04%
2019/06/04	1	21.50	0	0.00	21.45	1	2,234	0.04%
2019/05/16	0	0.00	1	19.05	18.90	-1	1,698	-0.06%
2019/05/07	0	0.00	13	20.50	20.25	-13	1,473	-0.88%
2019/05/03	0	0.00	3	18.92	19.00	-3	1,204	-0.25%
2019/04/30	0	0.00	6	18.75	18.75	-6	1,141	-0.53%
2019/04/10	20	18.65	0	0.00	18.65	20	1,104	1.81%
2019/03/19	0	0.00	3	18.75	19.40	-3	1,057	-0.28%
2019/03/18	3	18.55	0	0.00	18.55	3	979	0.31%
2019/03/15	0	0.00	1	18.60	18.60	-1	1,002	-0.10%
2019/03/12	0	0.00	1	18.50	18.65	-1	1,012	-0.10%
2019/03/11	0	0.00	1.1	18.55	18.60	-1.1	1,011	-0.10%
2019/02/27	1	19.00	0	0.00	18.80	1	1,000	0.10%
2019/02/21	0	0.00	2	19.45	19.40	-2	915	-0.22%
2019/01/11	0	0.00	20	18.35	18.40	-20	986	-2.03%
2019/01/07	0	0.00	9	18.12	18.00	-9	1,015	-0.89%
2019/01/03	3	18.40	0	0.00	18.10	3	1,119	0.27%
2018/12/27	20	18.30	0	0.00	18.30	20	1,148	1.74%
2018/12/19	0	0.00	20	18.75	18.65	-20	1,390	-1.44%
2018/12/13	2	19.90	0	0.00	19.85	2	1,384	0.14%
2018/12/12	2	19.55	0	0.00	19.70	2	1,391	0.14%
2018/12/11	2	20.10	2	19.50	19.55	0	1,395	0.00%
2018/12/06	2	20.20	0	0.00	19.55	2	1,384	0.14%
2018/11/01	10	17.75	0	0.00	17.65	10	1,907	0.52%
2018/10/30	20	16.90	0	0.00	16.85	20	1,896	1.05%
2018/10/29	1	16.70	0	0.00	16.60	1	1,882	0.05%
2018/10/26	0	0.00	1	17.75	17.00	-1	1,916	-0.05%
2018/10/25	0	0.00	10	18.40	18.20	-10	1,875	-0.53%
2018/10/08	0	0.00	20	21.05	21.10	-20	1,855	-1.08%
2018/10/03	20	22.09	0	0.00	22.10	20	1,801	1.11%
2018/09/06	1	22.30	1	22.60	22.55	0	2,131	0.00%
2018/09/05	1	22.90	1	22.80	22.90	0	2,100	0.00%
2018/09/04	0	0.00	1	21.95	22.10	-1	1,916	-0.05%
2018/08/10	20	21.50	0	0.00	21.20	20	2,805	0.71%
2018/08/03	0	0.00	1	21.65	21.65	-1	3,363	-0.03%
2018/06/25	0	0.00	2	22.10	21.95	-2	3,983	-0.05%
2018/06/22	21	22.45	0	0.00	22.35	21	3,980	0.53%
2018/06/21	1	22.85	1	22.80	22.80	0	4,012	0.00%
2018/06/20	1	22.85	0	0.00	22.70	1	4,077	0.02%
2018/06/19	1	23.40	2	23.65	23.20	-1	4,089	-0.02%
2018/06/15	15	24.13	14	24.18	23.30	1	4,109	0.02%
2018/06/01	0	0.00	20	23.95	23.40	-20	4,513	-0.44%
2018/05/29	20	22.80	0	0.00	22.80	20	4,869	0.41%
2018/05/18	1	23.55	0	0.00	23.50	1	4,798	0.02%
2018/05/17	0	0.00	1	24.00	24.00	-1	4,747	-0.02%
2018/05/16	0	0.00	76	22.55	21.85	-76	4,391	-1.73%
2018/05/15	0	0.00	5	22.70	22.55	-5	4,409	-0.11%
2018/05/04	5	23.20	0	0.00	22.40	5	4,749	0.11%
2018/04/30	0	0.00	0.2	21.45	21.55	-0.2	4,800	-0.01%
2018/04/18	2	21.80	0	0.00	21.30	2	5,416	0.04%
2018/04/03	0.7	21.85	0	0.00	22.00	0.7	7,239	0.01%
2018/03/30	2	21.65	2	21.80	22.00	0	8,196	0.00%
2018/03/28	2	22.05	2	22.25	22.20	0	8,581	0.00%
2018/03/27	0	0.00	38	22.90	22.85	-38	8,554	-0.44%
2018/03/26	38	22.59	25	22.98	22.70	13	8,541	0.15%
2018/03/23	1	22.50	25	22.50	22.30	-24	8,559	-0.28%
2018/03/22	50	24.00	4	23.70	23.35	46	8,495	0.54%
2018/03/21	18	24.16	25	24.27	24.20	-7	8,472	-0.08%
2018/03/20	10	23.65	0	0.00	23.65	10	8,406	0.12%
2018/03/16	2	24.10	2	24.85	24.15	0	8,373	0.00%
2018/03/14	1	24.55	1	24.30	24.60	0	8,465	0.00%
2018/03/13	2	24.63	0	0.00	24.40	2	8,433	0.02%
2018/03/12	1	25.20	3	25.18	25.10	-2	8,343	-0.02%
2018/03/08	2	24.50	2	24.65	25.55	0	8,076	0.00%
2018/03/07	5	24.60	10	25.81	24.10	-5	7,887	-0.06%
2018/03/06	5	24.94	2	24.43	25.00	3	7,555	0.04%
2018/03/05	2	23.55	0	0.00	23.30	2	7,214	0.03%
2018/03/01	15	21.73	15	21.91	21.55	0	7,066	0.00%
2018/02/23	1	22.80	0	0.00	22.60	1	7,427	0.01%
2018/02/09	2	20.20	38	20.12	20.20	-36	7,500	-0.48%
2018/02/08	38	21.31	38	21.64	21.35	0	7,409	0.00%
2018/02/07	63	21.86	63	22.15	21.10	0	7,368	0.00%
2018/02/06	38	21.19	38	21.50	21.10	0	7,317	0.00%
2018/02/01	10	22.00	10	22.10	22.00	0	7,106	0.00%
2018/01/29	18	23.14	2	23.35	23.35	16	6,871	0.23%
2018/01/26	23	23.70	3	24.25	23.50	20	6,808	0.29%
2018/01/25	10	24.45	10	24.30	24.20	0	6,743	0.00%
2018/01/23	8	24.25	0	0.00	24.00	8	6,549	0.12%
2018/01/22	55	24.00	93	24.23	24.65	-38	6,448	-0.59%
2018/01/19	20	23.30	6	23.55	23.25	14	6,291	0.22%
2018/01/18	13	23.46	0	0.00	23.20	13	6,251	0.21%
2018/01/17	5	23.65	5	23.85	23.60	0	6,174	0.00%
2018/01/16	12	24.25	0	0.00	24.10	12	6,093	0.20%
2018/01/15	24	23.66	36	23.93	24.10	-12	5,959	-0.20%
2018/01/12	14	24.52	0	0.00	24.30	14	5,873	0.24%
2018/01/11	0	0.00	4	24.45	24.40	-4	5,785	-0.07%
2018/01/10	4	25.10	0	0.00	25.40	4	5,614	0.07%
2018/01/09	0.1	24.80	0	0.00	25.00	0.1	5,404	0.00%
2018/01/04	5	23.65	1	24.50	24.30	4	4,591	0.09%
2018/01/03	15	23.77	16	23.72	24.00	-1	4,367	-0.02%
2018/01/02	75	22.57	85	22.16	23.15	-10	4,105	-0.24%