光寶科 (2301)-國票-中和券商分點個股進出

台股 » 個股 » 光寶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光寶科

(2301)

可現股當沖

股價
112.0
漲跌
▲8.5
漲幅
+8.21%
成交量
110,420張
產業
上市電腦週邊類股
1412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

光寶科 (2301)籌碼相關－國票-中和券商分點個股進出

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

國票-中和券商分點個股進出
國票-中和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
2024/05/23	40.5	111.12	93.1	111.62	112.00	-52.6	24,932	-0.21%
2024/05/22	20	102.50	17	103.74	103.50	3	23,346	0.01%
2024/05/21	1	100.00	11	101.00	101.50	-10	23,276	-0.04%
2024/05/20	6	99.98	8	100.13	100.50	-2	23,219	-0.01%
2024/05/17	14.1	100.11	2	101.25	100.00	12.1	23,038	0.05%
2024/05/16	47.1	102.37	7	100.93	100.50	40.1	22,865	0.18%
2024/05/15	1.1	104.05	13	105.23	104.50	-12	22,615	-0.05%
2024/05/14	12.1	103.59	7	104.71	103.50	5.1	22,822	0.02%
2024/05/13	3	105.00	5	104.80	105.00	-2	22,860	-0.01%
2024/05/10	2	103.25	29.3	104.05	105.00	-27.3	22,805	-0.12%
2024/05/09	5	99.92	5	99.70	101.00	0	22,211	0.00%
2024/05/08	2.2	101.68	16.1	101.22	101.50	-13.9	22,247	-0.06%
2024/05/07	23	98.01	24	98.80	99.10	-1	22,158	0.00%
2024/05/06	6	99.97	2	99.60	99.40	4	22,068	0.02%
2024/05/03	10.1	101.51	1.1	101.45	99.70	9	22,099	0.04%
2024/05/02	16	98.05	10	98.90	99.10	6	22,026	0.03%
2024/04/30	7	101.36	6	100.17	100.00	1	21,895	0.00%
2024/04/29	6.1	101.41	8	101.19	101.00	-1.9	22,022	-0.01%
2024/04/26	11	100.73	35	101.09	101.00	-24	22,496	-0.11%
2024/04/25	6	99.25	7	99.67	99.40	-1	22,557	0.00%
2024/04/24	6	98.03	4	98.30	98.40	2	22,441	0.01%
2024/04/23	16	95.29	6	94.75	94.60	10	22,495	0.04%
2024/04/22	7	97.01	3	97.33	96.80	4	22,353	0.02%
2024/04/19	22	97.49	17	96.22	96.10	5	22,327	0.02%
2024/04/18	6.1	99.28	8	98.23	99.00	-1.9	22,146	-0.01%
2024/04/17	15.4	95.62	8	97.05	96.30	7.4	22,060	0.03%
2024/04/16	38.3	96.83	7	96.06	95.30	31.3	22,143	0.14%
2024/04/15	8	100.75	4	101.00	102.00	4	21,669	0.02%
2024/04/12	2	103.50	7	104.14	103.00	-5	21,513	-0.02%
2024/04/11	1	103.00	3	103.50	104.00	-2	21,493	-0.01%
2024/04/10	9	103.94	1	104.00	103.50	8	21,433	0.04%
2024/04/09	0	0.00	3	104.17	104.00	-3	21,390	-0.01%
2024/04/08	2	105.25	5	105.10	105.00	-3	21,360	-0.01%
2024/04/03	18.1	104.88	7	104.64	104.00	11.1	21,284	0.05%
2024/04/02	31.5	104.26	9	103.50	104.00	22.5	21,089	0.11%
2024/04/01	15	100.67	0	0.00	100.00	15	20,575	0.07%
2024/03/29	31	100.91	4	100.55	101.00	27	20,404	0.13%
2024/03/28	38.4	107.99	9.1	106.73	106.00	29.3	19,494	0.15%
2024/03/27	28.1	113.59	5	112.70	112.50	23.1	19,028	0.12%
2024/03/26	5.2	117.31	6	118.08	120.50	-0.9	18,645	0.00%
2024/03/25	23	118.63	9	119.44	119.00	14	18,501	0.08%
2024/03/22	41.1	120.61	13	120.31	121.50	28.1	18,373	0.15%
2024/03/21	21.9	123.66	30.1	124.08	123.50	-8.3	17,776	-0.05%
2024/03/20	10.2	119.90	39.2	121.22	123.00	-29.1	17,149	-0.17%
2024/03/19	19	115.42	27	116.24	116.00	-8	16,220	-0.05%
2024/03/18	25	111.32	6	110.92	112.00	19	16,014	0.12%
2024/03/15	16	112.09	2	112.50	112.00	14	15,877	0.09%
2024/03/14	10	112.50	20	112.53	112.00	-10	15,754	-0.06%
2024/03/13	13.5	114.81	11	116.23	114.50	2.5	15,658	0.02%
2024/03/12	34	114.54	15	114.83	115.00	19	15,421	0.12%
2024/03/11	6.1	113.43	12.1	113.91	113.50	-6	15,300	-0.04%
2024/03/08	32.1	114.36	20	115.20	114.00	12.1	15,216	0.08%
2024/03/07	11.1	111.28	3	112.33	111.00	8.1	14,955	0.05%
2024/03/06	2	113.50	0	0.00	113.50	2	14,923	0.01%
2024/03/05	3	114.00	24	114.04	114.00	-21	15,414	-0.14%
2024/03/04	11	114.59	38	115.05	114.00	-27	15,340	-0.18%
2024/03/01	19	111.89	57	111.82	112.50	-38	15,103	-0.25%
2024/02/29	32	109.06	5.2	109.69	109.50	26.8	14,922	0.18%
2024/02/27	13.3	107.73	10	111.05	107.50	3.3	14,665	0.02%
2024/02/26	21	107.24	0	0.00	107.00	21	14,218	0.15%
2024/02/23	15	109.20	5	109.50	108.50	10	14,389	0.07%
2024/02/22	0	0.00	4	109.00	108.50	-4	14,475	-0.03%
2024/02/21	9.1	106.68	8	106.75	106.00	1.1	14,507	0.01%
2024/02/20	1	108.00	0	0.00	108.50	1	14,492	0.01%
2024/02/19	1	109.01	0	0.00	109.00	1	14,504	0.01%
2024/02/16	2.2	110.77	2	110.75	110.00	0.2	14,698	0.00%
2024/02/15	19.2	109.11	2	109.25	108.50	17.2	14,602	0.12%
2024/02/05	5	113.20	3	113.17	113.00	2	14,449	0.01%
2024/02/02	23	110.96	4	110.75	111.50	19	14,410	0.13%
2024/02/01	1	109.00	0	0.00	109.00	1	14,677	0.01%
2024/01/31	0	108.50	1	109.00	108.50	-1	14,995	-0.01%
2024/01/30	3	109.00	1	109.50	108.50	2	14,951	0.01%
2024/01/26	3.1	108.01	1	108.00	107.50	2.1	15,097	0.01%
2024/01/25	8	111.06	0	0.00	111.00	8	15,316	0.05%
2024/01/24	23	112.43	13	112.50	112.00	10	15,583	0.06%
2024/01/23	5	114.20	19	113.71	113.50	-14	16,223	-0.09%
2024/01/22	25	115.64	37	114.92	114.50	-12	16,246	-0.07%
2024/01/19	2	109.75	13	108.58	110.00	-11	15,779	-0.07%
2024/01/18	13	106.65	1	107.50	106.50	12	15,715	0.08%
2024/01/17	3	107.67	10	108.50	107.50	-7	15,890	-0.04%
2024/01/16	14	106.61	0	0.00	106.50	14	16,006	0.09%
2024/01/15	2	107.25	20	108.00	107.00	-18	16,135	-0.11%
2024/01/12	3	107.00	0	0.00	107.00	3	16,406	0.02%
2024/01/11	4	107.13	1	108.50	108.50	3	16,484	0.02%
2024/01/10	59.2	109.55	0	0.00	107.00	59.2	16,822	0.35%
2024/01/09	1	114.50	3	116.83	114.50	-2	17,003	-0.01%
2024/01/08	0	0.00	11	115.50	114.50	-11	17,122	-0.06%
2024/01/05	1	114.50	1	114.50	114.50	0	17,597	0.00%
2024/01/04	12	112.63	11.1	113.91	113.50	0.9	17,722	0.01%
2024/01/03	11.1	113.09	0	0.00	112.50	11.1	18,163	0.06%
2023/12/29	3	117.68	2	118.00	117.00	1	18,342	0.01%
2023/12/28	2	118.00	3	118.83	118.00	-1	18,469	-0.01%
2023/12/27	0	0.00	1	117.50	117.00	-1	18,597	-0.01%
2023/12/26	7	115.00	2	115.50	117.00	5	19,043	0.03%
2023/12/25	2	116.25	3.1	116.65	116.50	-1.1	19,286	-0.01%
2023/12/22	1.1	115.54	14	116.04	115.50	-12.9	19,348	-0.07%
2023/12/21	3	113.00	7	114.57	114.00	-4	19,305	-0.02%
2023/12/20	1	115.00	35	114.44	114.00	-34	19,235	-0.18%
2023/12/19	31	112.50	10	113.50	112.50	21	19,210	0.11%
2023/12/18	0	0.00	2	112.75	112.00	-2	19,261	-0.01%
2023/12/15	6	114.17	2	114.00	112.00	4	19,464	0.02%
2023/12/14	3	115.17	23	115.00	114.50	-20	19,506	-0.10%
2023/12/13	31	113.05	15	114.40	113.00	16	19,776	0.08%
2023/12/12	2	110.00	0	0.00	110.00	2	20,374	0.01%
2023/12/11	3	111.16	5.2	112.44	110.50	-2.2	20,717	-0.01%
2023/12/08	1	112.00	2	112.75	113.00	-1	20,897	0.00%
2023/12/06	1	111.00	7	112.07	111.50	-6	21,603	-0.03%
2023/12/05	7	110.29	2	110.50	110.50	5	21,792	0.02%
2023/12/04	0	0.00	11	110.32	110.50	-11	21,848	-0.05%
2023/12/01	3	107.84	2	108.00	108.00	1	21,927	0.00%
2023/11/30	7	107.57	5	108.80	110.00	2	22,204	0.01%
2023/11/29	6	109.17	30	108.70	109.00	-24	21,907	-0.11%
2023/11/28	3	107.00	4	108.00	107.50	-1	22,184	0.00%
2023/11/27	0	0.00	1	107.00	107.00	-1	22,734	0.00%
2023/11/23	3	106.34	1	108.00	106.50	2	23,281	0.01%
2023/11/22	16.1	107.69	2	107.00	107.00	14.1	23,623	0.06%
2023/11/21	6	112.42	3	111.00	112.00	3	23,791	0.01%
2023/11/20	9	108.50	0	0.00	109.00	9	24,621	0.04%
2023/11/17	11.2	109.78	3	109.50	109.50	8.2	24,927	0.03%
2023/11/16	0	111.00	40	111.00	110.50	-40	25,782	-0.16%
2023/11/15	9	113.28	8	114.69	112.50	1	26,162	0.00%
2023/11/14	0	0.00	8	113.00	113.00	-8	26,650	-0.03%
2023/11/13	20	113.25	1	112.00	112.50	19	27,219	0.07%
2023/11/10	13	111.62	10	112.50	112.50	3	27,695	0.01%
2023/11/09	12	112.08	14	112.39	112.00	-2	28,276	-0.01%
2023/11/08	14	114.57	22.1	114.48	113.50	-8.1	28,308	-0.03%
2023/11/06	1	111.00	1	111.00	111.00	0	29,172	0.00%
2023/11/03	11	109.00	4	109.88	109.00	7	29,733	0.02%
2023/11/02	3	109.00	13	109.00	108.50	-10	30,927	-0.03%
2023/11/01	3	101.69	5	103.70	103.50	-2	32,530	-0.01%
2023/10/31	9	104.16	3	101.00	100.00	6	33,831	0.02%
2023/10/30	2.1	107.91	1	107.00	107.00	1.1	34,781	0.00%
2023/10/27	0	0.00	1	109.50	108.50	-1	36,368	0.00%
2023/10/25	6	109.25	6	109.17	109.00	0	41,518	0.00%
2023/10/24	7	108.57	2	109.00	109.00	5	42,275	0.01%
2023/10/23	2	106.50	1	105.50	106.00	1	43,207	0.00%
2023/10/20	12	107.13	10	107.50	108.00	2	44,789	0.00%
2023/10/19	4	105.75	3	107.00	107.00	1	46,031	0.00%
2023/10/18	4	105.26	3	106.17	106.00	1	47,121	0.00%
2023/10/17	13	110.50	8	109.25	109.50	5	47,248	0.01%
2023/10/16	4	112.50	1	114.00	113.00	3	47,611	0.01%
2023/10/13	39	117.92	5	115.00	115.50	34	49,033	0.07%
2023/10/12	0	0.00	4	123.38	122.50	-4	50,019	-0.01%
2023/10/11	12	121.21	9	122.78	119.50	3	51,825	0.01%
2023/10/06	28	122.02	23	120.57	119.50	5	53,145	0.01%
2023/10/05	1	121.00	0	0.00	121.50	1	54,397	0.00%
2023/10/04	8	120.44	4	121.25	121.00	4	55,204	0.01%
2023/10/03	12	124.37	11	123.00	123.00	1	55,426	0.00%
2023/10/02	16	123.03	16	125.72	125.50	0	55,661	0.00%
2023/09/28	25.5	122.31	26	120.77	121.50	-0.5	55,678	0.00%
2023/09/27	3	118.67	0.2	119.00	120.00	2.8	55,761	0.01%
2023/09/26	0	0.00	1	120.50	120.00	-1	56,557	0.00%
2023/09/25	3	120.17	2	119.00	120.00	1	57,134	0.00%
2023/09/22	6	118.50	2	118.50	120.00	4	57,243	0.01%
2023/09/21	23	118.20	17	118.56	119.00	6	57,167	0.01%
2023/09/20	7.5	120.19	7.5	120.63	120.00	-0.1	57,135	0.00%
2023/09/19	8.1	120.40	6	120.67	120.00	2.1	57,017	0.00%
2023/09/18	15	120.50	13	121.00	121.00	2	57,037	0.00%
2023/09/15	17	127.56	2	127.75	126.00	15	56,867	0.03%
2023/09/14	18.5	127.12	15	126.50	126.50	3.5	56,479	0.01%
2023/09/13	4	123.62	6	122.67	124.00	-2	56,683	0.00%
2023/09/12	1	124.01	1	125.00	125.00	0	57,375	0.00%
2023/09/11	19.1	129.81	6	127.58	127.50	13.1	57,497	0.02%
2023/09/08	3	134.50	3	136.00	134.50	0	57,338	0.00%
2023/09/07	11.1	133.09	13	135.00	134.00	-1.9	57,293	0.00%
2023/09/06	15	134.60	24	134.75	134.50	-9	57,478	-0.02%
2023/09/05	27	132.11	14	132.50	134.00	13	57,483	0.02%
2023/09/04	23	133.07	6	135.58	134.00	17	57,142	0.03%
2023/09/01	19.1	134.60	6	135.50	134.50	13	57,005	0.02%
2023/08/31	13.1	136.17	10	136.65	137.00	3.1	56,688	0.01%
2023/08/30	28	139.59	3	138.50	138.50	25	56,369	0.04%
2023/08/29	4.2	138.81	12	141.25	141.50	-7.8	56,148	-0.01%
2023/08/28	8	140.12	17	139.06	138.50	-9	55,969	-0.02%
2023/08/25	20	146.12	3	148.50	145.00	17	56,009	0.03%
2023/08/24	21	152.98	51.1	152.94	151.50	-30.1	55,662	-0.05%
2023/08/23	30	147.42	2	149.00	148.50	28	54,756	0.05%
2023/08/22	24.2	150.90	47.1	151.24	149.00	-22.9	54,411	-0.04%
2023/08/21	13.1	145.04	14	144.00	144.00	-0.9	53,448	0.00%
2023/08/18	17.1	147.49	12	146.38	146.00	5.1	52,991	0.01%
2023/08/17	15	147.83	18.6	148.60	150.00	-3.6	52,290	-0.01%
2023/08/16	53	145.43	25	144.50	147.00	28	51,639	0.05%
2023/08/15	12	143.29	12.4	143.85	143.50	-0.4	51,032	0.00%
2023/08/14	6	137.42	5.1	138.68	136.50	1	50,387	0.00%
2023/08/11	30	138.98	21	138.67	137.00	9	50,063	0.02%
2023/08/10	10.1	135.67	4.1	136.72	139.00	6.1	49,689	0.01%
2023/08/09	27.1	140.85	23.1	139.54	141.00	4	48,829	0.01%
2023/08/08	54.1	142.62	51.1	141.04	143.00	3	48,117	0.01%
2023/08/07	56.2	145.15	63.2	145.45	148.00	-7	46,702	-0.01%
2023/08/04	27.1	140.63	9.1	138.71	140.00	18	44,740	0.04%
2023/08/02	75.3	142.43	64.1	141.04	139.00	11.2	43,029	0.03%
2023/08/01	28.1	151.04	34.3	152.51	154.00	-6.2	41,371	-0.02%
2023/07/31	62.3	164.63	46.2	158.88	150.50	16.1	39,612	0.04%
2023/07/28	14.2	149.96	24	152.73	159.50	-9.8	36,026	-0.03%
2023/07/27	13	147.38	7.1	149.07	145.00	5.9	34,268	0.02%
2023/07/26	11	144.18	29.9	145.33	146.50	-18.9	33,322	-0.06%
2023/07/25	17	146.97	28.1	146.68	142.00	-11.1	32,102	-0.03%
2023/07/24	32.1	147.53	42.3	149.29	149.00	-10.2	30,314	-0.03%
2023/07/21	25	142.84	27	139.36	146.00	-2	28,767	-0.01%
2023/07/20	5	138.10	9	138.11	139.00	-4	27,572	-0.01%
2023/07/19	10	140.05	11	140.36	136.50	-1	27,010	0.00%
2023/07/18	53.1	138.92	39	139.09	139.50	14.1	26,162	0.05%
2023/07/17	26.2	148.59	19	146.89	145.50	7.2	24,515	0.03%
2023/07/14	63	137.57	44.8	138.04	144.00	18.2	23,051	0.08%
2023/07/13	51	132.89	52.1	133.63	134.00	-1.1	21,163	-0.01%
2023/07/12	29	125.45	21	126.21	126.50	8	19,458	0.04%
2023/07/11	18	119.78	34.2	120.79	120.00	-16.2	18,087	-0.09%
2023/07/10	4	111.88	3	112.67	112.00	1	17,143	0.01%
2023/07/07	3.1	112.32	3	112.17	111.00	0.1	16,763	0.00%
2023/07/06	9	115.89	5	115.80	114.50	4	16,320	0.02%
2023/07/05	3	115.00	1	115.00	115.00	2	15,799	0.01%
2023/07/04	8.8	116.34	3	116.34	119.00	5.8	15,353	0.04%
2023/07/03	3	113.50	21.3	110.47	113.50	-18.3	14,419	-0.13%
2023/06/30	4	102.13	10	103.95	103.50	-6	13,706	-0.04%
2023/06/29	9	102.50	2	103.00	102.00	7	13,486	0.05%
2023/06/28	2	99.70	3	101.33	100.00	-1	13,410	-0.01%
2023/06/27	0.3	99.30	0	0.00	99.30	0.3	13,300	0.00%
2023/06/26	22.1	100.57	11	101.32	101.00	11.1	13,128	0.08%
2023/06/21	123	103.64	1	105.50	105.00	122	12,831	0.95%	大買/鉅額交易
2023/06/20	3	106.00	1	105.00	105.00	2	12,492	0.02%
2023/06/19	0	0.00	10	108.25	107.00	-10	12,045	-0.08%
2023/06/16	14	106.07	112	105.03	105.00	-98	11,437	-0.86%	大賣/
2023/06/15	11	110.50	23	109.43	111.00	-12	10,309	-0.12%
2023/06/14	8	101.31	5	105.00	101.00	3	9,973	0.03%
2023/06/13	7	102.36	2	103.25	103.00	5	9,704	0.05%
2023/06/12	14	103.93	6.1	106.16	103.00	7.9	9,570	0.08%
2023/06/09	15	97.53	16	97.58	97.60	-1	9,348	-0.01%
2023/06/08	2	93.90	0	0.00	93.80	2	9,261	0.02%
2023/06/07	1	94.20	5	96.12	96.20	-4	9,169	-0.04%
2023/06/06	1	93.30	0	0.00	93.90	1	9,024	0.01%
2023/06/05	0	0.00	2.2	94.43	96.00	-2.2	9,084	-0.02%
2023/06/02	0	0.00	5	89.56	89.80	-5	8,835	-0.06%
2023/06/01	1	86.50	0.1	86.50	86.20	0.9	8,725	0.01%
2023/05/31	3	86.10	3	86.40	89.00	0	8,669	0.00%
2023/05/29	2	86.30	1.1	85.40	86.40	0.9	8,084	0.01%
2023/05/26	2	83.90	1	83.70	83.30	1	8,025	0.01%
2023/05/24	0	0.00	2	79.55	79.80	-2	7,900	-0.03%
2023/05/23	4	79.60	4	80.10	80.20	0	7,825	0.00%
2023/05/22	0	0.00	1	81.30	81.40	-1	7,742	-0.01%
2023/05/18	0	81.80	2.3	82.21	82.00	-2.3	7,660	-0.03%
2023/05/17	30	79.90	1	80.70	80.50	29	7,578	0.38%
2023/05/16	0	0.00	2	78.40	78.60	-2	7,471	-0.03%
2023/05/09	0	0.00	1	76.00	76.60	-1	7,431	-0.01%
2023/05/08	0	0.00	1	76.90	76.90	-1	7,460	-0.01%
2023/05/05	0	0.00	1	75.70	76.20	-1	7,460	-0.01%
2023/05/02	0	0.00	2	75.25	75.90	-2	7,500	-0.03%
2023/04/28	7	73.09	4	73.50	73.50	3	7,575	0.04%
2023/04/27	1	73.70	0	0.00	73.30	1	7,550	0.01%
2023/04/21	0	73.70	0	0.00	73.20	0	7,214	0.00%
2023/04/20	0	0.00	0	73.10	72.90	0	7,163	0.00%
2023/04/18	5	73.96	5	73.88	73.60	0	7,170	0.00%
2023/04/14	0	76.20	0.3	76.31	76.30	-0.3	6,973	0.00%
2023/04/13	0	0.00	1	74.90	74.40	-1	6,880	-0.01%
2023/04/12	0	74.20	0	0.00	74.60	0	6,844	0.00%
2023/04/06	0	0.00	1	74.20	74.40	-1	6,730	-0.01%
2023/03/28	0	0.00	1	73.50	72.70	-1	7,766	-0.01%
2023/03/22	4	69.80	4	70.30	71.00	0	8,505	0.00%
2023/03/21	4	69.60	4	69.70	69.60	0	8,539	0.00%
2023/03/17	3	70.13	3	69.97	70.50	0	8,630	0.00%
2023/03/14	2	73.80	2	74.40	74.20	0	8,568	0.00%
2023/03/13	1	74.40	1	74.10	74.40	0	8,455	0.00%
2023/03/09	0	0.00	2.3	74.28	73.60	-2.3	8,368	-0.03%
2023/03/07	0	0.00	0.7	75.10	75.30	-0.7	8,261	-0.01%
2023/03/03	1	73.00	2	72.90	72.70	-1	8,155	-0.01%
2023/03/02	1	71.80	6	71.75	71.80	-5	8,112	-0.06%
2023/03/01	5	69.28	4	69.20	69.20	1	8,104	0.01%
2023/02/23	1	69.70	0	0.00	69.50	1	8,075	0.01%
2023/02/22	4	69.55	0	0.00	69.40	4	8,029	0.05%
2023/02/21	0	0.00	1	69.90	69.80	-1	7,989	-0.01%
2023/02/09	3	70.30	12.2	70.35	70.30	-9.2	8,232	-0.11%
2023/02/08	0	0.00	18	69.42	69.40	-18	8,188	-0.22%
2023/02/07	0	0.00	2	68.80	68.70	-2	8,171	-0.02%
2023/02/06	0	0.00	1	68.60	68.30	-1	8,198	-0.01%
2023/02/03	0	0.00	25	67.68	68.20	-25	8,259	-0.30%
2023/02/02	10	66.80	10	67.70	67.00	0	8,238	0.00%
2023/02/01	4	66.40	4	66.40	66.40	0	8,198	0.00%
2023/01/31	10	66.50	10	67.50	66.40	0	8,226	0.00%
2023/01/30	17	66.24	27	67.34	67.50	-10	8,190	-0.12%
2023/01/17	0	0.00	5	65.70	65.70	-5	8,155	-0.06%
2023/01/12	0	0.00	1	65.60	65.00	-1	8,474	-0.01%
2023/01/10	0	0.00	1	65.60	66.10	-1	8,725	-0.01%
2022/12/30	0	0.00	1	64.20	63.80	-1	8,983	-0.01%
2022/12/28	0	0.00	1	63.90	63.60	-1	9,113	-0.01%
2022/12/26	0.1	64.00	0	0.00	64.00	0.1	9,219	0.00%
2022/12/23	1	63.30	0	0.00	64.00	1	9,324	0.01%
2022/12/22	1	63.80	0	0.00	64.30	1	9,384	0.01%
2022/12/20	1.1	63.02	0	0.00	63.20	1.1	8,711	0.01%
2022/12/19	3	64.40	3	64.40	64.20	0	8,371	0.00%
2022/12/15	4	64.70	4	65.10	65.10	0	7,710	0.00%
2022/12/14	0	0.00	3	65.07	65.10	-3	7,781	-0.04%
2022/12/12	0	0.00	5	63.50	64.00	-5	7,871	-0.06%
2022/12/07	15	63.05	4	62.60	62.60	11	7,992	0.14%
2022/12/05	4	64.60	4	65.00	65.30	0	7,748	0.00%
2022/12/01	8	65.75	8	65.60	65.80	0	7,677	0.00%
2022/11/30	6	65.10	6	65.40	65.60	0	7,673	0.00%
2022/11/29	4	65.00	5	65.42	65.60	-1	7,635	-0.01%
2022/11/28	0	0.00	1	64.10	65.50	-1	7,591	-0.01%
2022/11/25	9	64.79	8	64.69	64.50	1	7,561	0.01%
2022/11/23	1	64.20	0	0.00	64.10	1	7,472	0.01%
2022/11/22	6	63.98	0	0.00	64.10	6	7,402	0.08%
2022/11/21	13	65.70	1	65.70	65.70	12	7,329	0.16%
2022/11/18	1	67.10	0	0.00	67.40	1	7,258	0.01%
2022/11/17	14	66.63	3	67.20	67.50	11	7,263	0.15%
2022/11/16	0	67.70	13	68.07	67.60	-13	7,251	-0.18%
2022/11/15	14	65.42	3	65.80	66.70	11	7,233	0.15%
2022/11/14	0	0.00	0.4	66.80	67.10	-0.4	7,167	0.00%
2022/11/09	8	66.71	8	66.60	66.60	0	7,205	0.00%
2022/11/08	0	0.00	0.4	66.59	67.00	-0.4	7,280	-0.01%
2022/11/01	0	0.00	25	65.50	66.70	-25	7,468	-0.33%
2022/10/31	4	64.00	4	64.20	64.00	0	7,416	0.00%
2022/10/28	3	64.50	3	64.80	64.20	0	7,449	0.00%
2022/10/27	8	65.29	3	64.80	64.50	5	7,463	0.07%
2022/10/25	20	64.95	20	65.90	64.70	0	7,462	0.00%
2022/10/24	28	64.71	6	65.00	64.50	22	7,415	0.30%
2022/10/21	0	0.00	20	65.40	65.50	-20	7,407	-0.27%
2022/10/20	1	63.90	1	64.50	63.70	0	7,305	0.00%
2022/10/14	3	63.70	3	63.60	63.40	0	7,016	0.00%
2022/10/13	0	0.00	1	63.20	63.80	-1	7,296	-0.01%
2022/10/06	20	66.00	0	0.00	66.40	20	7,112	0.28%
2022/10/05	4	65.40	45	66.55	66.70	-41	7,107	-0.58%
2022/10/03	1	63.30	0	0.00	63.20	1	6,896	0.01%
2022/09/30	0	0.00	3	63.50	63.80	-3	6,883	-0.04%
2022/09/29	0	0.00	1	64.90	64.70	-1	6,822	-0.01%
2022/09/26	2	65.20	0	0.00	65.40	2	6,756	0.03%
2022/09/23	21	66.15	20	67.10	66.30	1	6,738	0.01%
2022/09/22	22	65.84	0	0.00	66.50	22	6,801	0.32%
2022/09/21	2	67.20	0	0.00	67.60	2	6,678	0.03%
2022/09/19	0	0.00	0.3	68.40	68.60	-0.3	6,527	0.00%
2022/09/15	0	0.00	2	69.10	69.00	-2	6,432	-0.03%
2022/09/14	2	67.50	0	0.00	67.00	2	6,424	0.03%
2022/09/13	0	0.00	3	69.03	69.20	-3	6,481	-0.05%
2022/09/08	0	0.00	7	68.29	68.70	-7	6,634	-0.11%
2022/09/07	1	67.20	2	67.60	67.20	-1	6,599	-0.02%
2022/09/06	3	67.63	0	0.00	67.80	3	6,568	0.05%
2022/09/05	0	0.00	20.5	67.01	67.50	-20.5	6,497	-0.32%
2022/09/02	0	0.00	5	65.80	65.60	-5	6,447	-0.08%
2022/09/01	10	64.60	10	65.70	65.20	0	6,423	0.00%
2022/08/31	0	0.00	10	65.90	65.80	-10	6,411	-0.16%
2022/08/30	0.5	65.20	1	64.90	65.30	-0.5	6,392	-0.01%
2022/08/26	1	65.10	0	65.10	65.10	1	6,367	0.02%
2022/08/23	10	64.70	0	0.00	64.60	10	6,856	0.15%
2022/08/22	26	65.44	6	65.23	65.20	20	6,855	0.29%
2022/08/18	6	67.63	7	67.66	67.70	-1	6,856	-0.01%
2022/08/16	4	66.55	0	66.60	67.20	4	6,818	0.06%
2022/08/15	0	0.00	7	68.73	68.30	-7	6,781	-0.10%
2022/08/09	0	0.00	2	68.10	68.10	-2	6,571	-0.03%
2022/08/08	2	66.30	0	0.00	66.50	2	6,563	0.03%
2022/08/05	0	0.00	2	66.55	66.50	-2	6,597	-0.03%
2022/08/04	0	0.00	2	66.10	65.80	-2	6,601	-0.03%
2022/08/01	0.1	65.30	2	65.40	65.00	-1.9	6,555	-0.03%
2022/07/29	0	64.40	0	0.00	65.30	0	6,534	0.00%
2022/07/28	0	0.00	2	64.70	64.30	-2	6,466	-0.03%
2022/07/22	4	62.00	4	62.40	62.60	0	6,399	0.00%
2022/07/21	11	61.63	5	62.32	62.20	6	6,405	0.09%
2022/07/20	0	0.00	11	64.09	64.60	-11	6,237	-0.18%
2022/07/18	8	57.80	4	58.10	57.90	4	6,080	0.07%
2022/07/15	8	57.65	4	57.80	57.50	4	6,159	0.06%
2022/07/14	4	57.58	3	57.70	57.50	1	6,440	0.02%
2022/07/08	5	57.60	5	57.20	57.20	0	6,415	0.00%
2022/06/27	4	57.20	4	57.00	56.90	0	6,137	0.00%
2022/06/24	4	56.85	0	0.00	56.80	4	6,048	0.07%
2022/06/22	1	57.30	0	0.00	58.60	1	5,862	0.02%
2022/06/17	2	58.70	0	0.00	59.10	2	5,627	0.04%
2022/06/16	4	61.00	4	60.60	60.30	0	5,535	0.00%
2022/06/14	3	60.93	0	0.00	60.90	3	5,945	0.05%
2022/06/09	5	62.88	5	63.00	63.10	0	6,077	0.00%
2022/05/31	4	61.60	4	62.10	63.20	0	6,218	0.00%
2022/05/30	8	61.93	8	62.40	62.80	0	5,751	0.00%
2022/05/26	1	60.80	0	0.00	60.90	1	5,739	0.02%
2022/05/24	0	0.00	40.1	62.20	61.90	-40.1	5,947	-0.67%
2022/05/23	8	62.30	10	62.20	62.40	-2	5,972	-0.03%
2022/05/18	3	63.20	0	0.00	63.40	3	6,086	0.05%
2022/05/17	2	63.20	0	0.00	62.60	2	6,160	0.03%
2022/05/12	6	62.87	5	62.58	62.60	1	6,301	0.02%
2022/05/11	1	63.60	0	0.00	63.80	1	6,304	0.02%
2022/05/10	0	0.00	2	64.00	64.40	-2	6,344	-0.03%
2022/05/04	0	0.00	2	65.10	65.20	-2	6,758	-0.03%
2022/04/28	1	64.60	3	65.23	65.30	-2	6,877	-0.03%
2022/04/27	5	65.74	4	65.60	65.60	1	6,836	0.01%
2022/04/26	0	0.00	2	67.40	67.20	-2	6,816	-0.03%
2022/04/25	35	66.68	4	67.25	68.00	31	6,753	0.46%
2022/04/22	0	0.00	2	67.10	68.00	-2	6,612	-0.03%
2022/04/21	4	66.20	0	0.00	66.80	4	6,513	0.06%
2022/04/20	14	64.73	6	64.08	65.70	8	6,431	0.12%
2022/04/19	0	0.00	3	69.30	68.20	-3	6,134	-0.05%
2022/04/18	0	0.00	2	68.50	68.50	-2	6,087	-0.03%
2022/04/13	0	0.00	2	68.00	68.10	-2	6,148	-0.03%
2022/04/07	6	66.80	6	67.20	66.40	0	6,206	0.00%
2022/04/06	6	67.70	6	67.50	67.80	0	6,167	0.00%
2022/03/31	4	68.30	4.7	68.61	68.10	-0.7	6,192	-0.01%
2022/03/30	0	0.00	5	68.82	68.20	-5	6,145	-0.08%
2022/03/29	5	68.20	0	0.00	68.00	5	6,154	0.08%
2022/03/28	30	68.30	0	0.00	68.30	30	6,198	0.48%
2022/03/25	6	67.30	6	67.70	67.80	0	6,192	0.00%
2022/03/24	51	67.71	7	67.69	67.50	44	6,264	0.70%
2022/03/22	0	0.00	1	67.30	67.50	-1	6,296	-0.02%
2022/03/21	3	66.03	2	66.80	66.60	1	6,302	0.02%
2022/03/18	17	66.34	4	65.80	65.50	13	6,251	0.21%
2022/03/17	8	70.10	8	70.40	71.00	0	5,935	0.00%
2022/03/15	6.4	69.48	6	69.40	69.50	0.4	5,775	0.01%
2022/03/10	0	0.00	5	70.30	70.60	-5	5,763	-0.09%
2022/03/09	2	69.90	2	69.55	69.50	0	5,767	0.00%
2022/03/07	0	0.00	1	67.70	68.50	-1	5,684	-0.02%
2022/03/04	1	68.80	0	0.00	69.60	1	5,678	0.02%
2022/03/02	1	68.80	2	68.80	68.90	-1	5,629	-0.02%
2022/03/01	3	68.70	0	0.00	68.60	3	5,603	0.05%
2022/02/24	3	67.30	4	67.35	67.60	-1	5,346	-0.02%
2022/02/23	1	67.20	10	67.50	67.80	-9	5,251	-0.17%
2022/02/22	12	67.63	0	0.00	67.50	12	5,231	0.23%
2022/02/17	3	68.30	6	68.95	68.60	-3	5,109	-0.06%
2022/02/16	1	67.70	7	68.01	67.90	-6	5,011	-0.12%
2022/02/15	11	67.05	20	66.98	66.50	-9	4,916	-0.18%
2022/02/14	12	66.57	2	66.75	66.70	10	4,808	0.21%
2022/02/11	4	67.05	0	67.30	67.50	4	4,718	0.08%
2022/02/10	4	68.96	3	68.37	68.60	1	4,680	0.02%
2022/02/09	3	68.50	3	69.07	69.10	0	4,603	0.00%
2022/02/08	3	67.67	10	67.97	68.80	-7	4,421	-0.16%
2022/01/25	4	63.10	4	63.50	63.80	0	4,165	0.00%
2022/01/17	0	0.00	4	63.95	63.80	-4	4,041	-0.10%
2022/01/14	1	64.00	0	0.00	63.80	1	4,117	0.02%
2022/01/05	0	0.00	4	64.50	64.40	-4	4,721	-0.08%
2022/01/03	0	0.00	0.5	63.23	63.40	-0.5	4,679	-0.01%
2021/12/23	0	0.00	7	62.40	62.50	-7	5,000	-0.14%
2021/12/22	1	61.70	1	62.40	61.50	0	5,056	0.00%
2021/12/21	1	61.70	1	61.50	61.70	0	5,079	0.00%
2021/12/20	4	61.18	0	0.00	61.00	4	5,132	0.08%
2021/12/15	6	61.20	6	61.50	61.50	0	5,291	0.00%
2021/12/14	0	0.00	1	61.50	61.80	-1	5,392	-0.02%
2021/12/10	1	62.60	0	0.00	62.70	1	5,531	0.02%
2021/12/09	0	0.00	2	62.05	62.60	-2	5,564	-0.04%
2021/12/08	0	0.00	10	62.29	62.30	-10	5,538	-0.18%
2021/12/07	5	61.38	0	0.00	61.40	5	5,523	0.09%
2021/12/06	0	0.00	1	62.10	62.10	-1	5,513	-0.02%
2021/12/03	1	60.70	8	60.80	60.60	-7	5,521	-0.13%
2021/12/01	4	60.00	4	60.50	60.50	0	5,555	0.00%
2021/11/30	1	60.40	0	0.00	60.30	1	5,537	0.02%
2021/11/25	4	60.70	4	60.90	60.90	0	5,480	0.00%
2021/11/23	7	60.76	6	60.40	60.40	1	5,560	0.02%
2021/11/19	10	61.50	9	61.60	61.60	1	5,665	0.02%
2021/11/18	9	61.84	8.6	61.71	61.70	0.4	5,651	0.01%
2021/11/17	10	61.78	3	61.97	62.00	7	5,640	0.12%
2021/11/15	6	61.60	6	61.90	61.80	0	5,740	0.00%
2021/11/12	2	61.25	1	61.30	61.50	1	5,769	0.02%
2021/11/11	2	61.00	0	0.00	61.30	2	5,832	0.03%
2021/11/08	5	61.20	5	61.50	61.70	0	5,951	0.00%
2021/11/05	5	60.56	0	0.00	61.50	5	5,988	0.08%
2021/11/04	8	61.55	8	61.00	61.00	0	5,994	0.00%
2021/11/03	0	0.00	0	61.80	61.80	0	6,007	0.00%
2021/11/02	0	0.00	0.2	61.60	61.00	-0.2	6,042	0.00%
2021/10/27	0	0.00	6	61.93	62.00	-6	6,233	-0.10%
2021/10/22	0	0.00	1.2	61.48	61.10	-1.2	6,690	-0.02%
2021/10/21	0	0.00	1	60.70	60.40	-1	6,652	-0.02%
2021/10/20	11	61.36	0	0.00	60.40	11	6,581	0.17%
2021/10/19	12	62.61	0	0.00	62.10	12	6,426	0.19%
2021/10/13	0	0.00	1	64.20	64.20	-1	6,414	-0.02%
2021/10/08	2	64.00	4	64.15	64.00	-2	6,381	-0.03%
2021/10/07	1	63.40	2	64.00	63.10	-1	6,454	-0.02%
2021/10/05	0	0.00	0.4	62.50	62.30	-0.4	6,472	-0.01%
2021/10/04	0	0.00	2	62.40	62.20	-2	6,476	-0.03%
2021/10/01	1	61.10	1	61.90	62.20	0	6,517	0.00%
2021/09/30	5	62.16	0	0.00	62.50	5	6,488	0.08%
2021/09/29	0	0.00	3	64.97	64.40	-3	6,473	-0.05%
2021/09/28	0	0.00	1	64.50	64.50	-1	6,552	-0.02%
2021/09/27	0.5	63.90	0	0.00	64.10	0.5	6,628	0.01%
2021/09/23	0	0.00	12.2	63.18	63.80	-12.2	6,730	-0.18%
2021/09/22	0	0.00	1	60.90	61.80	-1	7,012	-0.01%
2021/09/16	3	60.80	0	61.10	61.20	3	7,027	0.04%
2021/09/15	0	0.00	10.8	61.70	61.50	-10.8	7,126	-0.15%
2021/09/14	0	0.00	1	61.40	61.10	-1	7,201	-0.01%
2021/09/13	0	0.00	1	60.70	60.60	-1	7,262	-0.01%
2021/08/30	0	0.00	3	60.47	61.00	-3	7,338	-0.04%
2021/08/26	4	59.30	0	0.00	58.90	4	7,262	0.06%
2021/08/19	3	56.87	0	0.00	56.90	3	7,265	0.04%
2021/08/18	4	58.00	4	58.60	58.50	0	7,157	0.00%
2021/08/16	1	58.50	1	59.00	58.60	0	7,082	0.00%
2021/08/13	2	60.80	0	0.00	61.30	2	7,037	0.03%
2021/08/12	6	61.80	0	0.00	61.20	6	7,000	0.09%
2021/08/11	0	0.00	1	62.10	62.60	-1	6,972	-0.01%
2021/08/10	2	61.80	0	0.00	62.60	2	6,984	0.03%
2021/08/09	2	61.60	2	62.60	62.60	0	7,005	0.00%
2021/08/05	1	62.60	0	0.00	62.90	1	7,051	0.01%
2021/08/04	8	63.48	6	63.40	63.20	2	7,168	0.03%
2021/08/03	4	63.30	5	63.74	63.90	-1	7,211	-0.01%
2021/08/02	4	63.88	1	64.20	63.90	3	7,178	0.04%
2021/07/30	2	63.75	11	63.93	64.10	-9	7,141	-0.13%
2021/07/28	0	0.00	2	58.80	58.90	-2	6,813	-0.03%
2021/07/27	0	0.00	0.7	58.60	58.70	-0.7	6,896	-0.01%
2021/07/23	1	58.50	0	0.00	57.90	1	7,161	0.01%
2021/07/22	0	0.00	1	59.10	58.70	-1	7,133	-0.01%
2021/07/21	1	58.30	1	58.50	58.50	0	7,069	0.00%
2021/07/16	4	58.10	4	58.20	58.10	0	7,027	0.00%
2021/07/14	0	0.00	2	58.20	58.20	-2	7,032	-0.03%
2021/07/13	0	0.00	20	57.70	57.90	-20	6,963	-0.29%
2021/07/12	3	57.50	0	0.00	57.00	3	6,911	0.04%
2021/07/09	20	57.10	3	57.30	57.50	17	6,898	0.25%
2021/07/08	2	57.75	0	0.00	57.80	2	6,935	0.03%
2021/07/07	2	57.70	0	0.00	58.00	2	6,908	0.03%
2021/07/06	3	57.97	12	58.12	58.20	-9	6,893	-0.13%
2021/07/05	0	0.00	10	57.80	57.90	-10	6,857	-0.15%
2021/07/02	23	56.55	13	56.70	56.90	10	6,726	0.15%
2021/07/01	6	56.70	1	56.80	56.60	5	6,649	0.08%
2021/06/30	7	57.34	6	57.90	57.60	1	6,553	0.02%
2021/06/29	23	57.44	0	0.00	57.40	23	6,509	0.35%
2021/06/28	8	63.89	0.7	63.90	63.70	7.3	6,222	0.12%
2021/06/25	2	65.00	0	0.00	64.10	2	6,148	0.03%
2021/06/24	4	64.20	1	64.60	64.70	3	6,104	0.05%
2021/06/21	3	64.23	1.5	64.63	64.50	1.5	5,742	0.03%
2021/06/17	1	65.70	1	66.30	66.30	0	5,523	0.00%
2021/06/15	1	65.40	0	0.00	65.60	1	5,688	0.02%
2021/06/09	6	65.30	6	65.20	65.30	0	5,955	0.00%
2021/06/07	0	0.00	2	65.10	65.30	-2	6,306	-0.03%
2021/06/03	8	65.50	6	65.60	65.60	2	6,683	0.03%
2021/05/31	0	0.00	1	66.40	66.20	-1	7,003	-0.01%
2021/05/28	0	0.00	3.2	64.85	65.70	-3.2	7,047	-0.05%
2021/05/27	0	0.00	2	63.70	63.50	-2	7,125	-0.03%
2021/05/24	10	62.44	10	62.90	63.20	0	7,499	0.00%
2021/05/17	0.1	61.00	2	61.50	61.10	-1.9	8,033	-0.02%
2021/05/14	0	0.00	7.2	62.21	61.90	-7.2	8,008	-0.09%
2021/05/13	5	60.98	1	60.20	60.90	4	8,049	0.05%
2021/05/12	0	0.00	2	60.30	61.20	-2	8,044	-0.02%
2021/05/11	2	63.95	5	63.00	63.00	-3	8,078	-0.04%
2021/05/07	1	66.80	3	66.50	67.40	-2	8,241	-0.02%
2021/05/06	1	64.30	0	0.00	64.00	1	8,286	0.01%
2021/05/05	0	0.00	0.1	65.92	65.80	-0.1	8,361	0.00%
2021/05/04	0	0.00	6	65.97	66.30	-6	8,559	-0.07%
2021/05/03	0	0.00	11	67.17	67.10	-11	8,517	-0.13%
2021/04/29	1	64.10	3	64.70	63.90	-2	8,343	-0.02%
2021/04/28	0	0.00	5	64.40	64.50	-5	8,294	-0.06%
2021/04/27	0	0.00	1	64.50	64.40	-1	8,368	-0.01%
2021/04/23	0	0.00	5	64.00	64.10	-5	8,391	-0.06%
2021/04/22	11	63.75	1	63.90	63.50	10	8,463	0.12%
2021/04/21	1	63.80	2	64.20	63.70	-1	8,452	-0.01%
2021/04/20	0	0.00	203	64.10	64.20	-203	8,499	-2.39%	大賣/鉅額交易
2021/04/19	6	63.00	106	63.02	63.50	-100	8,541	-1.17%	大賣/
2021/04/16	1	62.50	100	62.30	63.00	-99	8,612	-1.15%
2021/04/15	4	62.20	4	62.70	62.50	0	8,690	0.00%
2021/04/14	2	62.20	0	0.00	62.30	2	8,731	0.02%
2021/04/13	1	63.20	10	63.20	63.00	-9	8,837	-0.10%
2021/04/12	1	64.00	0	0.00	64.00	1	8,901	0.01%
2021/04/07	0	0.00	2	64.30	64.50	-2	8,998	-0.02%
2021/04/06	1	62.70	0	0.00	63.00	1	8,948	0.01%
2021/04/01	0	0.00	0	63.00	63.20	0	8,959	0.00%
2021/03/31	9	63.43	0.9	62.80	62.80	8.1	8,883	0.09%
2021/03/30	1	63.50	3	63.43	64.00	-2	8,781	-0.02%
2021/03/23	0	0.00	2	61.20	61.60	-2	8,998	-0.02%
2021/03/22	0	0.00	1	61.10	61.30	-1	8,991	-0.01%
2021/03/19	1	60.50	0	0.00	61.10	1	8,988	0.01%
2021/03/18	0	0.00	6	61.57	61.60	-6	8,868	-0.07%
2021/03/15	8	60.24	2	60.10	59.90	6	8,767	0.07%
2021/03/12	3	60.50	20.1	60.86	62.10	-17.1	8,654	-0.20%
2021/03/11	0	0.00	3.2	58.76	58.70	-3.2	8,470	-0.04%
2021/03/10	0	0.00	11	57.91	58.00	-11	8,425	-0.13%
2021/03/09	19	56.82	2.1	56.62	57.20	16.9	8,380	0.20%
2021/03/08	3	58.53	3	59.00	58.50	0	8,115	0.00%
2021/03/05	20	58.31	13	58.38	58.40	7	8,103	0.09%
2021/03/04	1	58.80	0	0.00	58.80	1	8,104	0.01%
2021/03/03	1	59.40	0	59.10	59.30	1	8,025	0.01%
2021/03/02	2	59.45	2.2	58.99	58.80	-0.2	7,948	0.00%
2021/02/26	6	59.08	1	59.50	59.40	5	7,815	0.06%
2021/02/25	0	0.00	1	61.00	60.70	-1	7,575	-0.01%
2021/02/24	1	60.00	0	0.00	60.00	1	7,513	0.01%
2021/02/22	1	59.00	6	60.12	61.20	-5	7,354	-0.07%
2021/02/19	1	57.50	6	58.40	58.50	-5	7,273	-0.07%
2021/02/18	21	57.17	29.6	57.90	58.40	-8.6	7,244	-0.12%
2021/02/17	0	0.00	0.4	56.40	56.80	-0.4	7,173	-0.01%
2021/02/04	0	0.00	2	56.10	56.10	-2	7,039	-0.03%
2021/02/03	3	55.67	2	55.90	56.30	1	7,007	0.01%
2021/02/02	0	0.00	1	56.80	56.10	-1	6,942	-0.01%
2021/02/01	2	55.05	0	0.00	55.10	2	6,783	0.03%
2021/01/29	2	55.60	0	0.00	54.90	2	6,717	0.03%
2021/01/26	0	0.00	2	57.45	56.60	-2	6,336	-0.03%
2021/01/25	0	0.00	2	54.50	54.40	-2	6,166	-0.03%
2021/01/18	0	0.00	3	53.00	53.40	-3	6,052	-0.05%
2021/01/15	0	0.00	21	53.83	53.80	-21	6,012	-0.35%
2021/01/13	0	0.00	1	53.60	53.60	-1	5,932	-0.02%
2021/01/12	0	0.00	37	53.21	52.80	-37	5,878	-0.63%
2021/01/11	5.5	53.47	3	53.50	53.80	2.5	5,800	0.04%
2021/01/08	0.9	52.10	0	0.00	52.60	0.9	5,738	0.02%
2021/01/07	4	52.28	1.6	52.29	52.20	2.4	5,643	0.04%
2021/01/06	2	51.90	20	52.02	51.50	-18	5,581	-0.32%
2021/01/05	0.5	51.30	25	51.42	51.60	-24.5	5,375	-0.46%
2021/01/04	0.5	51.08	16	51.34	51.40	-15.5	5,291	-0.29%
2020/12/30	0	0.00	10	50.00	50.00	-10	5,174	-0.19%
2020/12/24	0	0.00	1	49.20	49.20	-1	5,185	-0.02%
2020/12/23	20	48.85	0	0.00	49.00	20	5,149	0.39%
2020/12/22	0	0.00	50	48.86	48.75	-50	5,157	-0.97%
2020/12/21	0.3	48.75	3	49.00	49.05	-2.7	5,179	-0.05%
2020/12/18	3	48.00	0	0.00	48.00	3	5,132	0.06%
2020/12/17	0	0.00	0	48.50	48.50	0	4,936	0.00%
2020/12/15	0	0.00	10	48.25	48.20	-10	4,923	-0.20%
2020/12/14	7	48.95	0	0.00	48.50	7	4,941	0.14%
2020/12/10	0	0.00	1	49.15	49.05	-1	4,991	-0.02%
2020/12/08	105	48.91	0	0.00	48.95	105	4,933	2.13%	大買/鉅額交易
2020/12/04	0	0.00	1	49.40	49.40	-1	4,826	-0.02%
2020/12/03	19	49.36	3	49.35	49.20	16	4,805	0.33%
2020/12/02	11	49.41	5	49.32	49.35	6	4,779	0.13%
2020/11/30	40	49.30	0	0.00	48.05	40	4,794	0.83%
2020/11/27	10	48.95	2	49.00	49.05	8	4,647	0.17%
2020/11/26	10	48.65	5	48.52	48.65	5	4,653	0.11%
2020/11/24	20	48.43	0	0.00	48.30	20	4,747	0.42%
2020/11/23	50	48.50	0	0.00	48.50	50	4,715	1.06%
2020/11/20	2	48.13	1	48.25	48.00	1	4,681	0.02%
2020/11/19	141	48.56	0	0.00	48.75	141	4,638	3.04%	大買/鉅額交易
2020/11/18	110	48.82	3	48.60	48.55	107	4,609	2.32%	大買/鉅額交易
2020/11/17	0	0.00	3	48.10	48.30	-3	4,579	-0.07%
2020/11/16	0	0.00	4	47.73	47.60	-4	4,603	-0.09%
2020/11/13	2	47.05	0	0.00	47.05	2	4,602	0.04%
2020/11/10	2	47.45	0	0.00	47.50	2	4,618	0.04%
2020/11/04	0	0.00	2	47.10	47.25	-2	4,729	-0.04%
2020/11/02	2	46.00	0	0.00	45.85	2	4,759	0.04%
2020/10/30	0	0.00	5	46.82	46.55	-5	4,824	-0.10%
2020/10/28	0	0.00	10	46.40	46.55	-10	5,203	-0.19%
2020/10/21	10	45.55	0	0.00	45.50	10	6,149	0.16%
2020/10/16	0	0.00	1	46.05	46.00	-1	6,269	-0.02%
2020/10/15	0	0.00	1	45.85	45.55	-1	6,309	-0.02%
2020/10/14	1	45.40	0	0.00	45.40	1	6,344	0.02%
2020/10/13	3	45.68	0	0.00	45.70	3	6,410	0.05%
2020/10/08	3	45.60	0	0.00	45.65	3	6,709	0.04%
2020/10/07	6	45.50	26	45.43	45.40	-20	6,787	-0.29%
2020/09/29	2	45.75	0	0.00	45.50	2	7,142	0.03%
2020/09/24	5	45.62	0	0.00	45.00	5	7,318	0.07%
2020/09/18	9	46.71	6	46.70	46.85	3	7,638	0.04%
2020/09/17	0	0.00	2	47.90	47.10	-2	7,787	-0.03%
2020/09/16	0	0.00	3	47.47	47.50	-3	8,393	-0.04%
2020/09/14	5	46.39	4	46.70	47.00	1	8,956	0.01%
2020/09/10	5	46.14	5	46.00	46.00	0	9,250	0.00%
2020/09/04	1	45.65	0	0.00	45.95	1	9,726	0.01%
2020/09/03	2	46.40	0	0.00	46.05	2	9,816	0.02%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	5	45.98	0	0.00	46.20	5	9,956	0.05%
2020/08/28	6	46.75	6	46.80	46.65	0	10,032	0.00%
2020/08/27	8	46.89	7	46.90	46.90	1	10,152	0.01%
2020/08/26	6	46.95	6	47.00	47.00	0	10,196	0.00%
2020/08/25	6	47.00	6	47.30	47.15	0	10,220	0.00%
2020/08/24	0	0.00	3	46.85	46.90	-3	10,330	-0.03%
2020/08/21	9	47.10	9	47.25	47.00	0	10,385	0.00%
2020/08/20	3	46.70	0	0.00	46.90	3	10,416	0.03%
2020/08/19	0	0.00	3	48.50	48.10	-3	10,435	-0.03%
2020/08/14	15	47.16	12	47.30	47.20	3	10,414	0.03%
2020/08/12	1	47.60	0	0.00	47.60	1	10,470	0.01%
2020/08/06	6	48.80	6	48.75	48.85	0	10,557	0.00%
2020/08/05	8	49.05	10	49.15	49.10	-2	10,579	-0.02%
2020/08/03	2	50.00	5	48.87	48.60	-3	10,452	-0.03%
2020/07/31	11	49.15	10	49.38	49.60	1	10,222	0.01%
2020/07/30	6	45.30	6	45.55	45.70	0	9,516	0.00%
2020/07/29	7	45.30	6	45.05	44.80	1	9,473	0.01%
2020/07/28	10	45.28	10	45.90	45.05	0	9,560	0.00%
2020/07/24	6	46.40	6	46.60	46.50	0	9,665	0.00%
2020/07/23	6	46.55	6	46.75	46.55	0	9,683	0.00%
2020/07/22	6	46.75	6	46.75	46.70	0	9,665	0.00%
2020/07/17	6	46.90	6	46.75	46.70	0	9,646	0.00%
2020/07/16	0	0.00	2	47.50	46.90	-2	9,635	-0.02%
2020/07/15	7	47.19	3.4	47.23	47.40	3.6	9,551	0.04%
2020/07/14	6	47.15	6	47.00	46.95	0	9,476	0.00%
2020/07/13	2	46.50	0	0.00	47.10	2	9,445	0.02%
2020/07/09	6	47.30	8	47.13	47.10	-2	9,373	-0.02%
2020/07/08	10	46.98	8	47.15	47.15	2	9,233	0.02%
2020/07/06	7	46.99	8	46.88	47.05	-1	9,052	-0.01%
2020/07/03	6	46.85	7	46.84	46.85	-1	9,031	-0.01%
2020/07/02	0	0.00	1	47.15	47.15	-1	9,062	-0.01%
2020/07/01	11	46.65	6	46.90	46.75	5	9,093	0.05%
2020/06/30	7	46.66	4	46.30	46.30	3	9,056	0.03%
2020/06/29	14	46.73	13	46.55	46.50	1	9,047	0.01%
2020/06/24	1	47.45	0	0.00	47.30	1	8,911	0.01%
2020/06/23	37	47.95	0	0.00	47.40	37	8,773	0.42%
2020/06/22	3	52.90	10	53.20	53.10	-7	8,201	-0.09%
2020/06/19	4	51.95	6	52.42	52.40	-2	7,984	-0.03%
2020/06/18	3	51.70	6.5	51.71	52.40	-3.5	7,710	-0.04%
2020/06/17	1	51.30	0	0.00	51.30	1	7,599	0.01%
2020/06/11	10	50.80	0	0.00	50.70	10	7,891	0.13%
2020/06/10	4	50.43	4	51.30	51.40	0	7,831	0.00%
2020/06/09	0	0.00	2	51.20	50.60	-2	7,922	-0.03%
2020/06/08	10	50.80	0	0.00	50.80	10	8,045	0.12%
2020/06/05	0	0.00	1	50.20	50.40	-1	8,035	-0.01%
2020/06/02	0	0.00	1	48.80	48.75	-1	8,024	-0.01%
2020/05/29	1	47.95	1	48.30	48.10	0	8,246	0.00%
2020/05/27	0	0.00	5	48.50	48.65	-5	8,475	-0.06%
2020/05/26	0	0.00	2	48.13	48.00	-2	8,632	-0.02%
2020/05/21	0	0.00	3	47.23	47.35	-3	8,654	-0.03%
2020/05/20	0	0.00	1	47.15	46.80	-1	8,706	-0.01%
2020/05/19	0	0.00	5	46.72	46.80	-5	8,790	-0.06%
2020/05/15	2	45.98	0	0.00	46.10	2	8,648	0.02%
2020/05/14	1	46.80	2	47.00	46.85	-1	8,495	-0.01%
2020/05/12	9	46.96	15	47.08	46.90	-6	8,342	-0.07%
2020/05/11	3	47.20	0	0.00	46.95	3	8,288	0.04%
2020/05/07	12	46.60	10	46.55	46.45	2	8,124	0.02%
2020/05/06	6	46.30	6	46.75	46.55	0	8,039	0.00%
2020/05/05	0	0.00	2	46.53	46.65	-2	7,985	-0.03%
2020/05/04	0	0.00	3	46.30	46.50	-3	7,975	-0.04%
2020/04/30	0	0.00	14	46.39	46.50	-14	7,841	-0.18%
2020/04/29	3	45.47	10	45.55	45.40	-7	7,718	-0.09%
2020/04/27	0	0.00	5	44.35	44.40	-5	7,854	-0.06%
2020/04/23	3	43.95	3	44.03	44.00	0	7,797	0.00%
2020/04/21	11	42.85	6	43.00	43.00	5	7,654	0.07%
2020/04/17	5	43.50	0	0.00	42.95	5	7,499	0.07%
2020/04/16	10	43.26	10	43.30	43.20	0	7,392	0.00%
2020/04/15	0	0.00	5	43.64	43.70	-5	7,306	-0.07%
2020/04/14	0	0.00	7	43.32	43.25	-7	7,251	-0.10%
2020/04/13	0.2	42.60	0	0.00	42.55	0.2	7,209	0.00%
2020/04/10	8	42.25	8	42.35	42.50	0	7,197	0.00%
2020/04/08	1	42.15	5	42.46	42.15	-4	7,196	-0.06%
2020/04/07	12	42.44	0	0.00	42.10	12	7,149	0.17%
2020/03/30	7	40.76	4	40.95	41.00	3	6,708	0.04%
2020/03/27	2	41.30	0	0.00	40.95	2	6,649	0.03%
2020/03/20	5	40.40	2	40.55	40.65	3	6,462	0.05%
2020/03/19	2	38.05	3	37.80	37.80	-1	6,314	-0.02%
2020/03/18	2	39.45	0	0.00	39.10	2	6,121	0.03%
2020/03/17	1	40.00	0	0.00	39.40	1	6,012	0.02%
2020/03/16	10	41.00	11	41.36	40.35	-1	5,848	-0.02%
2020/03/13	2	40.10	5	41.00	41.30	-3	5,725	-0.05%
2020/03/12	6	42.23	0	0.00	42.00	6	5,480	0.11%
2020/03/11	7	44.04	6	44.35	44.20	1	5,258	0.02%
2020/03/09	3	43.75	0	0.00	44.00	3	5,074	0.06%
2020/03/06	11	44.47	0	0.00	44.35	11	5,015	0.22%
2020/03/05	6	44.90	0	0.00	44.85	6	4,966	0.12%
2020/03/03	2	44.30	30	44.17	43.95	-28	4,719	-0.59%
2020/03/02	30	42.80	0	0.00	42.85	30	4,574	0.66%
2020/02/27	8	44.10	1	44.10	43.85	7	4,715	0.15%
2020/02/26	1	43.50	0	0.00	43.45	1	4,524	0.02%
2020/02/24	3	44.10	13	44.48	44.00	-10	4,496	-0.22%
2020/02/21	10	46.02	0	0.00	45.60	10	4,422	0.23%
2020/02/20	7	46.98	4	46.90	46.60	3	4,361	0.07%
2020/02/18	13	47.18	12	47.05	47.05	1	4,324	0.02%
2020/02/11	3	47.05	0	0.00	46.95	3	4,537	0.07%
2020/01/31	2	47.80	6	47.54	47.20	-4	4,919	-0.08%
2020/01/30	1	45.90	0	0.00	45.65	1	4,862	0.02%
2020/01/17	0	0.00	1	50.20	50.00	-1	4,867	-0.02%
2020/01/15	0	0.00	0	49.00	49.00	0	5,164	0.00%
2020/01/07	5	48.90	0	0.00	48.90	5	6,080	0.08%
2019/12/30	1	49.70	0	0.00	49.90	1	6,376	0.02%
2019/12/27	2	49.90	0	0.00	49.95	2	6,483	0.03%
2019/12/25	0	0.00	0	49.45	49.55	0	6,681	0.00%
2019/12/20	7	49.77	6	49.89	49.65	1	7,003	0.01%
2019/12/18	0	0.00	8	51.10	51.10	-8	6,984	-0.11%
2019/12/17	1	49.90	0	0.00	50.60	1	7,060	0.01%
2019/12/16	1	50.20	0	0.00	50.50	1	7,045	0.01%
2019/12/13	5	49.90	1	50.20	50.20	4	7,061	0.06%
2019/12/12	0	0.00	1	50.30	49.70	-1	7,039	-0.01%
2019/12/10	1	49.25	0	0.00	49.15	1	7,045	0.01%
2019/12/09	0	0.00	0.2	49.30	49.55	-0.2	7,070	0.00%
2019/12/04	7	48.69	6	48.55	48.75	1	7,085	0.01%
2019/12/02	1	48.30	0	0.00	48.30	1	7,129	0.01%
2019/11/29	8	48.75	4	48.50	48.40	4	7,151	0.06%
2019/11/27	4	49.80	4	49.60	49.60	0	7,282	0.00%
2019/11/25	1	50.20	0	0.00	50.10	1	6,922	0.01%
2019/11/22	0	0.00	11	50.78	50.90	-11	7,013	-0.16%
2019/11/21	0	0.00	2	50.60	50.60	-2	7,051	-0.03%
2019/11/14	10	49.60	0	0.00	49.45	10	7,295	0.14%
2019/11/11	0	0.00	3	49.90	49.90	-3	7,577	-0.04%
2019/11/06	6	51.17	1	50.80	50.80	5	7,782	0.06%
2019/11/05	3	51.10	0	0.00	51.50	3	7,928	0.04%
2019/11/01	1	49.50	0	0.00	49.95	1	7,976	0.01%
2019/10/31	1	49.60	0	0.00	50.20	1	8,248	0.01%
2019/10/30	4	49.50	0	0.00	49.50	4	8,577	0.05%
2019/10/28	1	48.80	0	0.00	49.55	1	8,690	0.01%
2019/10/25	0	0.00	2.1	49.26	49.50	-2.1	8,652	-0.02%
2019/10/24	1	49.55	4	50.33	50.10	-3	8,605	-0.03%
2019/10/23	7	50.05	4	50.03	49.20	3	8,508	0.04%
2019/10/22	13	50.63	20	50.53	51.50	-7	8,344	-0.08%
2019/10/21	2	47.95	0	0.00	48.00	2	7,972	0.03%
2019/10/17	1	48.50	0	0.00	48.55	1	8,089	0.01%
2019/10/07	1	48.55	0	0.00	48.70	1	7,876	0.01%
2019/09/27	1	49.60	1	50.60	49.30	0	7,555	0.00%
2019/09/26	7	49.79	6	49.55	49.55	1	7,439	0.01%
2019/09/25	0	0.00	12	49.55	49.80	-12	7,362	-0.16%
2019/09/24	0	0.00	3	48.63	48.45	-3	7,269	-0.04%
2019/09/19	1	48.20	0	0.00	48.45	1	7,127	0.01%
2019/09/18	0	0.00	1	48.80	48.80	-1	7,117	-0.01%
2019/09/16	3	48.13	0	0.00	48.15	3	7,141	0.04%
2019/09/09	0	0.00	2	49.20	49.40	-2	7,083	-0.03%
2019/09/06	0	0.00	5	48.90	49.00	-5	7,067	-0.07%
2019/09/05	2	48.40	0	0.00	48.75	2	7,039	0.03%
2019/09/04	0	0.00	1	48.25	48.60	-1	6,968	-0.01%
2019/09/03	13	47.91	6	47.85	47.70	7	6,916	0.10%
2019/08/30	0	0.00	2.2	49.80	50.00	-2.2	6,881	-0.03%
2019/08/27	0	0.00	4.5	48.83	48.40	-4.5	6,762	-0.07%
2019/08/26	0	0.00	10	48.65	48.25	-10	6,675	-0.15%
2019/08/22	0	0.00	1	48.55	48.55	-1	6,697	-0.01%
2019/08/21	13	48.28	0	0.00	48.00	13	6,822	0.19%
2019/08/20	0	0.00	13	48.81	49.00	-13	6,719	-0.19%
2019/08/19	11	47.35	0	0.00	47.10	11	6,537	0.17%
2019/08/16	1	46.35	26	47.95	47.90	-25	6,449	-0.39%
2019/08/15	0	0.00	1	46.95	46.65	-1	6,267	-0.02%
2019/08/14	5	46.41	0	0.00	46.30	5	6,153	0.08%
2019/08/13	0	0.00	1	46.50	46.30	-1	6,100	-0.02%
2019/08/12	27	47.19	2.2	47.44	46.40	24.8	6,048	0.41%
2019/08/08	0	0.00	1	46.70	46.80	-1	5,952	-0.02%
2019/08/07	3	46.67	2	46.95	46.00	1	5,807	0.02%
2019/08/02	2	46.15	7	46.90	47.00	-5	5,354	-0.09%
2019/08/01	0	0.00	11	45.52	46.25	-11	5,076	-0.22%
2019/07/31	0	0.00	2	43.95	44.30	-2	4,712	-0.04%
2019/07/30	0	0.00	1	43.75	43.60	-1	4,608	-0.02%
2019/07/25	0	0.00	2	43.78	43.50	-2	4,556	-0.04%
2019/07/24	1	43.50	0	0.00	43.70	1	4,661	0.02%
2019/07/23	0	0.00	1	43.20	43.70	-1	4,723	-0.02%
2019/07/22	6	43.05	1	42.90	43.00	5	4,642	0.11%
2019/07/16	0	0.00	1	47.90	47.20	-1	4,222	-0.02%
2019/07/12	3	46.50	0	0.00	46.80	3	4,122	0.07%
2019/07/11	1	47.15	1.3	47.06	46.95	-0.3	4,113	-0.01%
2019/07/10	0	0.00	3	46.90	46.70	-3	4,107	-0.07%
2019/07/09	0	0.00	7	46.45	46.05	-7	4,096	-0.17%
2019/07/03	0	0.00	4	46.20	46.10	-4	4,224	-0.09%
2019/06/27	0	0.00	0.2	45.15	45.30	-0.2	4,312	0.00%
2019/06/25	3	45.00	0	0.00	44.95	3	4,441	0.07%
2019/06/24	0	0.00	0	45.00	45.00	0	4,460	0.00%
2019/06/21	4	45.00	0	0.00	44.80	4	4,478	0.09%
2019/06/17	0	0.00	3	45.40	45.05	-3	4,482	-0.07%
2019/05/31	0	0.00	0.6	44.90	45.10	-0.6	4,723	-0.01%
2019/05/30	0	0.00	3	44.98	45.10	-3	4,772	-0.06%
2019/05/23	0	0.00	0.1	43.95	43.95	-0.1	5,191	0.00%
2019/05/21	1	44.05	0	0.00	44.20	1	5,284	0.02%
2019/05/17	1	43.00	0	0.00	42.95	1	5,277	0.02%
2019/05/14	0	0.00	15	42.78	42.80	-15	5,453	-0.28%
2019/05/13	0	0.00	10	43.00	43.00	-10	5,452	-0.18%
2019/05/09	3	43.30	0	0.00	43.40	3	5,755	0.05%
2019/05/08	1	43.60	3	44.00	43.30	-2	5,802	-0.03%
2019/05/07	0	0.00	1	44.20	44.30	-1	5,821	-0.02%
2019/05/06	0	0.00	4	43.40	43.25	-4	5,845	-0.07%
2019/05/03	0	0.00	3	43.70	43.70	-3	5,914	-0.05%
2019/05/02	6	43.40	6	43.10	43.40	0	6,055	0.00%
2019/04/30	14	43.82	6	43.50	43.55	8	6,144	0.13%
2019/04/26	0	0.00	9	45.12	45.20	-9	6,104	-0.15%
2019/04/23	0	0.00	1.3	44.95	45.00	-1.3	6,335	-0.02%
2019/04/18	7	44.37	6	44.60	44.30	1	6,616	0.02%
2019/04/12	12	44.09	10	44.10	43.95	2	7,004	0.03%
2019/04/11	8	44.55	8	44.55	44.25	0	7,075	0.00%
2019/04/08	6	45.05	11	45.27	45.35	-5	7,083	-0.07%
2019/04/03	6	44.50	6	44.80	44.90	0	7,072	0.00%
2019/04/02	6	44.45	6	44.80	44.80	0	7,062	0.00%
2019/03/29	0	0.00	1	44.30	44.85	-1	6,982	-0.01%
2019/03/28	3	44.33	0	0.00	44.05	3	6,945	0.04%
2019/03/25	0	0.00	1	44.80	45.30	-1	7,124	-0.01%
2019/03/19	0	0.00	2	44.25	44.15	-2	7,223	-0.03%
2019/03/13	0	0.00	0.1	43.75	43.75	-0.1	7,266	0.00%
2019/03/06	0	0.00	3	43.70	43.55	-3	7,935	-0.04%
2019/03/05	20	43.48	20	43.10	43.10	0	8,033	0.00%
2019/03/04	15	43.21	1	43.10	43.10	14	8,087	0.17%
2019/02/27	19	44.79	2	44.50	44.55	17	7,947	0.21%
2019/02/26	1	47.30	5.6	47.06	47.20	-4.6	7,749	-0.06%
2019/02/25	0	0.00	4	46.08	46.40	-4	7,680	-0.05%
2019/02/22	0	0.00	3	45.58	45.85	-3	7,702	-0.04%
2019/02/21	1	45.35	0	0.00	45.50	1	7,706	0.01%
2019/02/20	0	0.00	1	45.85	45.95	-1	7,720	-0.01%
2019/02/18	0	0.00	1	46.10	46.15	-1	7,802	-0.01%
2019/02/15	1	45.65	1	46.45	45.60	0	7,837	0.00%
2019/02/14	2	45.83	1	45.50	45.65	1	7,846	0.01%
2019/02/12	1	46.65	0	0.00	46.60	1	7,819	0.01%
2019/02/11	1	45.80	13	46.13	46.65	-12	7,868	-0.15%
2019/01/29	0	0.00	5	44.79	44.85	-5	7,693	-0.06%
2019/01/24	0	0.00	2	44.15	44.15	-2	7,668	-0.03%
2019/01/23	0	0.00	5	43.84	44.10	-5	7,699	-0.06%
2019/01/22	0	0.00	2	43.25	43.35	-2	7,586	-0.03%
2019/01/17	0	0.00	10	42.60	42.95	-10	7,352	-0.14%
2019/01/16	6	42.99	5	43.05	42.70	1	7,305	0.01%
2019/01/14	1	42.30	1	42.65	42.50	0	7,234	0.00%
2019/01/11	0	0.00	4.1	42.97	42.95	-4.1	7,295	-0.06%
2019/01/10	1	42.75	5	43.30	42.95	-4	7,226	-0.06%
2019/01/09	0	0.00	7	43.02	43.30	-7	7,077	-0.10%
2019/01/08	2	41.68	1	41.90	41.60	1	6,880	0.01%
2019/01/03	0	0.00	3	41.52	41.50	-3	6,932	-0.04%
2018/12/27	0	0.00	1	40.75	40.65	-1	6,852	-0.01%
2018/12/26	1	39.55	4	40.09	39.90	-3	6,852	-0.04%
2018/12/25	0	0.00	2	40.20	39.75	-2	6,839	-0.03%
2018/12/24	1	40.35	0	0.00	40.40	1	6,848	0.01%
2018/12/22	0	0.00	2	40.35	40.40	-2	6,813	-0.03%
2018/12/21	1	40.95	0	0.00	41.00	1	6,899	0.01%
2018/12/19	2	40.95	3	41.00	41.00	-1	6,774	-0.01%
2018/12/18	2	39.95	0	0.00	40.00	2	6,652	0.03%
2018/12/13	0	0.00	3	40.50	40.75	-3	6,633	-0.05%
2018/12/05	1	40.70	1	41.20	41.00	0	6,605	0.00%
2018/12/04	5	41.65	2	41.70	41.65	3	6,591	0.05%
2018/12/03	0	0.00	4	41.19	41.30	-4	6,481	-0.06%
2018/11/30	1	39.70	4	40.40	40.90	-3	6,372	-0.05%
2018/11/29	0	0.00	12	40.01	40.00	-12	5,899	-0.20%
2018/11/28	0	0.00	7	39.85	39.70	-7	5,771	-0.12%
2018/11/27	0	0.00	8	39.03	39.35	-8	5,615	-0.14%
2018/11/22	2	37.83	0	0.00	37.80	2	5,330	0.04%
2018/11/14	0	0.00	2	38.30	38.60	-2	5,011	-0.04%
2018/11/13	0	0.00	5	37.80	38.15	-5	4,951	-0.10%
2018/11/08	0	0.00	1	38.70	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	1	38.50	38.55	-1	4,828	-0.02%
2018/11/06	0	0.00	5	38.00	38.00	-5	4,792	-0.10%
2018/11/05	5	37.75	9	37.73	37.80	-4	4,786	-0.08%
2018/11/02	0	0.00	22	37.15	37.25	-22	4,796	-0.46%
2018/11/01	0	0.00	7	36.53	37.00	-7	4,812	-0.15%
2018/10/31	11	35.36	0	0.00	35.50	11	4,742	0.23%
2018/10/30	0	0.00	6	35.55	35.75	-6	4,618	-0.13%
2018/10/29	0	0.00	3	35.43	35.15	-3	4,587	-0.07%
2018/10/23	1	35.40	5	35.35	35.65	-4	4,777	-0.08%
2018/10/19	0	0.00	4	34.30	34.50	-4	4,807	-0.08%
2018/10/17	7	34.19	0	0.00	34.15	7	4,840	0.14%
2018/10/16	4	34.10	0	0.00	33.95	4	4,910	0.08%
2018/10/15	2	33.70	0	0.00	33.65	2	4,934	0.04%
2018/10/11	5	33.33	0	0.00	33.05	5	4,978	0.10%
2018/10/08	0	0.00	1	36.45	36.00	-1	5,030	-0.02%
2018/10/05	23	36.11	7	36.47	36.50	16	5,088	0.31%
2018/10/04	1	36.80	0	0.00	36.80	1	5,058	0.02%
2018/10/03	0	0.00	2	37.35	37.35	-2	5,092	-0.04%
2018/09/28	1	38.65	21	38.43	38.40	-20	5,182	-0.39%
2018/09/26	1	37.90	1	38.20	38.00	0	5,110	0.00%
2018/09/21	0	0.00	8	38.15	38.10	-8	5,172	-0.15%
2018/09/18	5	37.55	7	37.64	37.70	-2	5,159	-0.04%
2018/09/17	2	37.35	2	37.68	37.65	0	5,260	0.00%
2018/09/14	3	37.27	53	37.82	37.35	-50	5,325	-0.94%
2018/09/13	0	0.00	6	37.74	37.35	-6	5,356	-0.11%
2018/09/12	7	35.83	9	36.24	35.60	-2	5,214	-0.04%
2018/09/11	2	35.35	0	0.00	35.35	2	5,239	0.04%
2018/09/10	0	0.00	7	35.23	35.35	-7	5,371	-0.13%
2018/09/03	2	36.40	0	0.00	36.50	2	5,698	0.04%
2018/08/29	0	0.00	2.1	36.45	36.50	-2.1	5,779	-0.04%
2018/08/28	0	0.00	1	35.95	36.00	-1	5,794	-0.02%
2018/08/24	0	0.00	3	35.30	35.35	-3	5,819	-0.05%
2018/08/23	1	35.50	0	0.00	35.55	1	5,967	0.02%
2018/08/22	3	35.75	0.1	35.90	35.90	2.9	6,021	0.05%
2018/08/17	6	35.23	0	0.00	35.25	6	5,988	0.10%
2018/08/16	6	35.20	0	0.00	35.35	6	5,966	0.10%
2018/08/15	2	35.70	0	0.00	35.70	2	5,961	0.03%
2018/08/14	8	35.96	0	0.00	35.90	8	5,911	0.14%
2018/08/10	1	37.10	0	0.00	37.20	1	5,789	0.02%
2018/08/09	1	39.85	5	40.00	39.85	-4	5,760	-0.07%
2018/08/08	0	0.00	3	40.05	40.10	-3	5,673	-0.05%
2018/08/07	50	39.95	14	40.00	39.95	36	5,628	0.64%
2018/08/06	0	0.00	4	39.95	39.95	-4	5,583	-0.07%
2018/08/03	1	39.80	5	39.70	39.80	-4	5,577	-0.07%
2018/08/01	2	39.93	2	40.00	40.00	0	5,577	0.00%
2018/07/31	6	39.45	4	40.03	40.20	2	5,611	0.04%
2018/07/30	0	0.00	1	39.75	39.95	-1	5,475	-0.02%
2018/07/26	0	0.00	60	39.43	39.75	-60	5,466	-1.10%
2018/07/25	0	0.00	30	39.30	39.10	-30	5,453	-0.55%
2018/07/24	0	0.00	2	38.80	38.75	-2	5,485	-0.04%
2018/07/23	1	38.55	0	0.00	38.55	1	5,437	0.02%
2018/07/20	0	0.00	2	38.80	38.80	-2	5,373	-0.04%
2018/07/19	1	38.65	0	0.00	38.55	1	5,334	0.02%
2018/07/18	60	38.46	0	0.00	38.50	60	5,322	1.13%
2018/07/17	5	38.10	1	38.35	38.15	4	5,279	0.08%
2018/07/16	1	37.90	1	38.35	37.70	0	5,155	0.00%
2018/07/13	0	0.00	1	37.40	37.55	-1	5,093	-0.02%
2018/07/12	1	36.75	0	0.00	36.75	1	5,056	0.02%
2018/07/11	0	0.00	1.2	36.56	36.80	-1.2	5,066	-0.02%
2018/07/10	0	0.00	11	36.71	36.80	-11	5,024	-0.22%
2018/07/09	0	0.00	2	36.00	36.10	-2	5,014	-0.04%
2018/07/06	2	36.00	0	0.00	35.80	2	5,007	0.04%
2018/07/03	5	36.64	0	0.00	36.50	5	5,123	0.10%
2018/06/29	16	36.92	0	0.00	36.90	16	5,067	0.32%
2018/06/28	1	36.90	0	0.00	36.95	1	5,009	0.02%
2018/06/27	2	37.10	0	0.00	37.00	2	4,984	0.04%
2018/06/25	18	37.61	0	0.00	37.45	18	4,848	0.37%
2018/06/21	5	38.10	0	0.00	38.00	5	4,686	0.11%
2018/06/20	2	38.08	0	0.00	38.10	2	4,731	0.04%
2018/06/15	1	38.55	0	0.00	38.55	1	4,664	0.02%
2018/06/14	1	39.45	0	0.00	39.25	1	4,513	0.02%
2018/06/13	1	39.75	0	0.00	39.80	1	4,493	0.02%
2018/06/07	5	40.15	1	40.35	40.60	4	4,985	0.08%
2018/06/06	0	0.00	1	39.50	39.90	-1	5,053	-0.02%
2018/06/04	1	39.10	0	0.00	39.05	1	5,102	0.02%
2018/06/01	0	0.00	1	39.25	39.05	-1	5,167	-0.02%
2018/05/31	1	38.55	0	0.00	39.10	1	5,174	0.02%
2018/05/29	0	0.00	0	39.00	39.00	0	5,195	0.00%
2018/05/28	0	0.00	1	39.15	39.20	-1	5,575	-0.02%
2018/05/23	2	38.45	0	0.00	38.25	2	6,605	0.03%
2018/05/21	0	0.00	1	38.70	38.55	-1	6,735	-0.01%
2018/05/18	3	38.25	0	0.00	38.15	3	6,780	0.04%
2018/05/17	10	38.50	0	0.00	38.20	10	6,839	0.15%
2018/05/14	3	38.52	0	0.00	38.45	3	7,048	0.04%
2018/05/08	0	0.00	1	38.30	38.50	-1	7,162	-0.01%
2018/05/07	1	37.60	0	0.00	37.60	1	7,132	0.01%
2018/05/04	1	38.00	1	38.10	38.00	0	7,115	0.00%
2018/05/03	6	38.02	0	0.00	38.00	6	7,152	0.08%
2018/05/02	2	38.73	0	0.00	38.60	2	7,218	0.03%
2018/04/30	4	38.83	2	39.20	39.25	2	7,204	0.03%
2018/04/26	1	39.80	2	40.00	39.80	-1	7,112	-0.01%
2018/04/24	1	40.00	0	0.00	39.15	1	7,276	0.01%
2018/04/18	1	40.80	0	0.00	40.65	1	7,217	0.01%
2018/04/17	1	40.70	1	41.00	41.05	0	7,234	0.00%
2018/04/16	0	0.00	1	41.40	41.40	-1	7,188	-0.01%
2018/04/13	0	0.00	20	40.90	41.20	-20	7,222	-0.28%
2018/04/11	1	40.55	0	0.00	40.50	1	7,219	0.01%
2018/04/03	1	40.30	0	0.00	40.30	1	7,080	0.01%
2018/04/02	0	0.00	1	41.35	41.10	-1	7,087	-0.01%
2018/03/31	1	41.25	2	41.30	41.40	-1	7,119	-0.01%
2018/03/30	1	40.80	0	0.00	40.65	1	7,112	0.01%
2018/03/29	5	40.65	5	40.80	40.70	0	7,101	0.00%
2018/03/27	2	40.70	0	0.00	40.80	2	7,048	0.03%
2018/03/26	0	0.00	5	40.15	40.25	-5	7,075	-0.07%
2018/03/23	1	40.30	0	0.00	40.50	1	7,119	0.01%
2018/03/22	0	0.00	1	41.35	41.40	-1	7,142	-0.01%
2018/03/21	18.1	41.51	14	41.10	41.10	4.1	7,231	0.06%
2018/03/20	1	41.50	0	0.00	41.75	1	7,292	0.01%
2018/03/19	15	41.93	5	42.10	41.95	10	7,365	0.14%
2018/03/15	0	0.00	2	42.00	42.35	-2	7,535	-0.03%
2018/03/13	6	41.63	0	0.00	41.75	6	7,307	0.08%
2018/03/12	2	42.00	1	41.80	42.00	1	7,268	0.01%
2018/03/09	5	42.60	5	42.80	42.60	0	7,218	0.00%
2018/03/07	6	42.75	0	0.00	42.60	6	7,236	0.08%
2018/03/05	1	43.25	0	0.00	43.00	1	7,768	0.01%
2018/03/02	5	42.85	0	0.00	43.00	5	7,769	0.06%
2018/03/01	5	42.70	6	42.75	42.70	-1	7,735	-0.01%
2018/02/26	20	43.30	13	43.48	43.00	7	7,153	0.10%
2018/02/23	0	0.00	7	41.96	42.70	-7	6,778	-0.10%
2018/02/21	0	0.00	5	39.33	39.60	-5	6,570	-0.08%
2018/02/12	4	37.45	0	0.00	37.45	4	6,535	0.06%
2018/02/09	21	37.25	0	0.00	37.65	21	6,548	0.32%
2018/02/08	3	38.57	0	0.00	38.35	3	6,568	0.05%
2018/02/07	8	39.80	5	39.60	39.60	3	6,701	0.04%
2018/02/06	2	39.70	3	39.35	39.30	-1	6,835	-0.01%
2018/02/05	1	39.00	1	40.10	41.20	0	6,900	0.00%
2018/02/01	2	42.25	0	0.00	41.85	2	7,092	0.03%
2018/01/31	0	0.00	0.3	42.60	42.80	-0.3	7,129	0.00%
2018/01/30	0	0.00	2	42.80	42.50	-2	7,186	-0.03%
2018/01/29	0	0.00	1	43.00	43.00	-1	7,271	-0.01%
2018/01/25	0	0.00	7	42.86	43.10	-7	7,575	-0.09%
2018/01/22	2	41.05	0	0.00	41.20	2	7,845	0.03%
2018/01/19	0.3	41.05	0	0.00	41.25	0.3	7,878	0.00%
2018/01/18	1	41.10	11	41.40	41.40	-10	7,889	-0.13%
2018/01/17	10	40.55	2	40.45	40.35	8	7,809	0.10%
2018/01/12	0	0.00	3	39.88	40.10	-3	7,977	-0.04%
2018/01/11	12	38.68	0	0.00	38.80	12	8,045	0.15%
2018/01/09	0	0.00	1	39.55	39.40	-1	8,350	-0.01%
2018/01/05	0	0.00	1	39.90	39.90	-1	8,413	-0.01%
2018/01/04	1	39.70	0	0.00	39.75	1	8,470	0.01%
2018/01/03	1	40.25	0	0.00	40.00	1	8,536	0.01%
2018/01/02	5	40.40	0	0.00	40.60	5	8,581	0.06%