光寶科 (2301)-元大-台北券商分點個股進出

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
107.5
漲跌
▼0.5
漲幅
-0.46%
成交量
47,496張
產業
上市電腦週邊類股
1419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－元大-台北券商分點個股進出

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-台北券商分點個股進出
元大-台北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
2024/05/31	41	109.01	27	111.32	107.50	14	28,150	0.05%
2024/05/30	47.1	109.61	4	110.37	108.00	43.1	27,660	0.16%
2024/05/29	40.5	114.54	4	115.49	113.50	36.5	27,362	0.13%
2024/05/28	29	117.16	6.2	117.00	116.50	22.8	27,155	0.08%
2024/05/27	67	121.26	94.6	121.69	121.00	-27.6	26,700	-0.10%
2024/05/24	16.2	112.02	13.3	113.95	114.50	2.9	25,745	0.01%
2024/05/23	36	110.22	75.9	111.40	112.00	-39.9	24,932	-0.16%
2024/05/22	0	0.00	15.1	102.53	103.50	-15.1	23,346	-0.06%
2024/05/21	0	0.00	1	101.50	101.50	-1	23,276	0.00%
2024/05/20	0.2	100.50	0	0.00	100.50	0.2	23,219	0.00%
2024/05/17	2	100.00	1	102.00	100.00	1	23,038	0.00%
2024/05/16	15.5	101.90	2	101.25	100.50	13.5	22,865	0.06%
2024/05/15	0.5	104.50	2	105.00	104.50	-1.5	22,615	-0.01%
2024/05/14	27.3	103.87	10	105.00	103.50	17.3	22,822	0.08%
2024/05/13	0.2	104.50	0	0.00	105.00	0.2	22,860	0.00%
2024/05/10	4	104.75	21.5	103.98	105.00	-17.5	22,805	-0.08%
2024/05/09	5	100.50	0	100.00	101.00	5	22,211	0.02%
2024/05/08	0	0.00	1	100.07	101.50	-1	22,247	0.00%
2024/05/07	9	98.39	7	98.61	99.10	2	22,158	0.01%
2024/05/06	3.5	99.90	0	0.00	99.40	3.5	22,068	0.02%
2024/05/03	10.1	100.58	2.4	102.33	99.70	7.7	22,099	0.04%
2024/05/02	5	98.02	6	98.65	99.10	-1	22,026	0.00%
2024/04/30	1	100.50	0	101.50	100.00	1	21,895	0.00%
2024/04/29	1	101.00	1	101.50	101.00	0	22,022	0.00%
2024/04/26	1	100.00	3.1	101.66	101.00	-2.1	22,496	-0.01%
2024/04/25	11	99.60	2.1	100.20	99.40	8.9	22,557	0.04%
2024/04/24	2	96.60	16.1	97.94	98.40	-14.1	22,441	-0.06%
2024/04/23	10	95.55	9	95.23	94.60	1	22,495	0.00%
2024/04/22	2	97.10	11	97.05	96.80	-9	22,353	-0.04%
2024/04/19	15.1	96.43	2	96.10	96.10	13.1	22,327	0.06%
2024/04/18	6	98.53	3	99.01	99.00	3	22,146	0.01%
2024/04/17	8.4	95.52	0	0.00	96.30	8.4	22,060	0.04%
2024/04/16	21	96.96	5	95.02	95.30	16	22,143	0.07%
2024/04/15	3	100.84	2	101.00	102.00	1	21,669	0.00%
2024/04/12	2	103.01	0.1	104.86	103.00	1.9	21,513	0.01%
2024/04/11	0.2	104.00	0	0.00	104.00	0.2	21,493	0.00%
2024/04/10	6	104.08	0	0.00	103.50	6	21,433	0.03%
2024/04/09	0	104.00	8	104.31	104.00	-8	21,390	-0.04%
2024/04/08	0	105.50	0	106.50	105.00	0	21,360	0.00%
2024/04/03	7	104.07	3.4	104.35	104.00	3.6	21,284	0.02%
2024/04/02	21	103.57	20.2	104.48	104.00	0.8	21,089	0.00%
2024/04/01	6.7	100.78	4	100.88	100.00	2.7	20,575	0.01%
2024/03/29	12.7	100.54	6	101.08	101.00	6.7	20,404	0.03%
2024/03/28	46.5	108.32	15	107.10	106.00	31.4	19,494	0.16%
2024/03/27	27.3	114.68	1	112.53	112.50	26.2	19,028	0.14%
2024/03/26	15.1	116.87	16	118.47	120.50	-1	18,645	-0.01%
2024/03/25	7.1	118.50	4	119.13	119.00	3.1	18,501	0.02%
2024/03/22	8	120.25	4	119.37	121.50	4	18,373	0.02%
2024/03/21	40	123.85	46	124.77	123.50	-6	17,776	-0.03%
2024/03/20	17	118.65	36	120.35	123.00	-19	17,149	-0.11%
2024/03/19	2	115.50	25.5	115.94	116.00	-23.5	16,220	-0.14%
2024/03/18	4	110.88	1	112.00	112.00	3	16,014	0.02%
2024/03/15	3	111.83	0	0.00	112.00	3	15,877	0.02%
2024/03/14	2	112.50	21	112.95	112.00	-19	15,754	-0.12%
2024/03/13	17	115.41	12	117.17	114.50	5	15,658	0.03%
2024/03/12	9	114.72	5	114.70	115.00	4	15,421	0.03%
2024/03/11	40	113.63	0	0.00	113.50	40	15,300	0.26%
2024/03/08	16	115.22	22	115.23	114.00	-6	15,216	-0.04%
2024/03/07	4	112.50	4	111.38	111.00	0	14,955	0.00%
2024/03/05	11	113.82	3	112.83	114.00	8	15,414	0.05%
2024/03/04	28	114.79	14	115.43	114.00	14	15,340	0.09%
2024/03/01	13	112.19	9	112.56	112.50	4	15,103	0.03%
2024/02/29	0	0.00	2.2	110.00	109.50	-2.2	14,922	-0.01%
2024/02/27	23	109.00	7	110.71	107.50	16	14,665	0.11%
2024/02/26	1	108.50	0	0.00	107.00	1	14,218	0.01%
2024/02/23	1	109.50	0.5	109.16	108.50	0.5	14,389	0.00%
2024/02/22	2	109.01	4	109.00	108.50	-2	14,475	-0.01%
2024/02/21	4	106.88	0.1	108.00	106.00	4	14,507	0.03%
2024/02/20	1.5	108.66	2.2	109.00	108.50	-0.7	14,492	-0.01%
2024/02/19	0.1	109.00	1.1	109.54	109.00	-1	14,504	-0.01%
2024/02/16	0	0.00	3.4	110.10	110.00	-3.4	14,698	-0.02%
2024/02/15	4.2	109.00	1	108.50	108.50	3.2	14,602	0.02%
2024/02/05	1	112.00	1.1	113.48	113.00	-0.1	14,449	0.00%
2024/02/02	1	110.50	14	111.11	111.50	-13	14,410	-0.09%
2024/02/01	0	109.00	0	0.00	109.00	0	14,677	0.00%
2024/01/31	1	109.50	0	0.00	108.50	1	14,995	0.01%
2024/01/30	0	0.00	1.1	109.56	108.50	-1.1	14,951	-0.01%
2024/01/29	0	0.00	1	110.00	109.50	-1	14,980	-0.01%
2024/01/26	1.1	107.57	1	109.00	107.50	0.1	15,097	0.00%
2024/01/25	3	110.67	1	112.00	111.00	2	15,316	0.01%
2024/01/23	0	114.00	0	0.00	113.50	0	16,223	0.00%
2024/01/22	24	115.46	27.2	115.61	114.50	-3.2	16,246	-0.02%
2024/01/19	1.1	108.90	115.1	110.00	110.00	-114	15,779	-0.72%	大賣/鉅額交易
2024/01/18	2	107.00	0.2	106.50	106.50	1.8	15,715	0.01%
2024/01/17	0	107.50	0	0.00	107.50	0	15,890	0.00%
2024/01/16	1	107.00	0	0.00	106.50	1	16,006	0.01%
2024/01/15	0	0.00	0.1	108.00	107.00	-0.1	16,135	0.00%
2024/01/12	0.1	107.50	0	0.00	107.00	0.1	16,406	0.00%
2024/01/11	3	107.00	2	108.50	108.50	1	16,484	0.01%
2024/01/10	21.4	108.38	3	108.00	107.00	18.4	16,822	0.11%
2024/01/09	6	116.00	5.1	117.49	114.50	1	17,003	0.01%
2024/01/05	0	0.00	22.5	114.89	114.50	-22.5	17,597	-0.13%
2024/01/04	0	0.00	1	114.00	113.50	-1	17,722	-0.01%
2024/01/03	12	113.00	0	0.00	112.50	12	18,163	0.07%
2024/01/02	19.3	115.37	7	115.07	115.00	12.3	18,268	0.07%
2023/12/29	8	117.38	10	118.50	117.00	-2	18,342	-0.01%
2023/12/28	0	0.00	5.1	118.60	118.00	-5.1	18,469	-0.03%
2023/12/27	22	116.50	2	117.25	117.00	20	18,597	0.11%
2023/12/26	0.1	115.50	1	116.50	117.00	-1	19,043	0.00%
2023/12/25	22	116.00	3	117.00	116.50	19	19,286	0.10%
2023/12/22	9	114.94	13.3	116.26	115.50	-4.3	19,348	-0.02%
2023/12/21	25	113.54	10	114.00	114.00	15	19,305	0.08%
2023/12/20	0.2	114.50	10.1	115.00	114.00	-9.9	19,235	-0.05%
2023/12/18	2.1	112.00	1	113.50	112.00	1.1	19,261	0.01%
2023/12/15	11	114.36	46	115.98	112.00	-35	19,464	-0.18%
2023/12/14	15	114.60	24	115.46	114.50	-9	19,506	-0.05%
2023/12/13	40	112.64	28.1	114.20	113.00	11.9	19,776	0.06%
2023/12/12	2	110.50	0	0.00	110.00	2	20,374	0.01%
2023/12/11	14	112.32	13	114.31	110.50	1	20,717	0.00%
2023/12/08	6	113.00	2.1	112.98	113.00	3.9	20,897	0.02%
2023/12/07	3	110.17	2	112.00	110.00	1	21,144	0.00%
2023/12/06	9	111.33	12.1	112.37	111.50	-3.1	21,603	-0.01%
2023/12/05	0	0.00	10.1	109.01	110.50	-10.1	21,792	-0.05%
2023/12/04	0.1	110.50	3	110.50	110.50	-2.9	21,848	-0.01%
2023/12/01	32	109.34	33	108.03	108.00	-1	21,927	0.00%
2023/11/30	22	108.18	12	109.67	110.00	10	22,204	0.05%
2023/11/29	4	109.13	5.1	109.70	109.00	-1.1	21,907	0.00%
2023/11/28	1	107.50	1	107.50	107.50	0	22,184	0.00%
2023/11/27	2	106.50	2	106.50	107.00	0	22,734	0.00%
2023/11/24	2	106.00	8	106.38	107.50	-6	23,074	-0.03%
2023/11/22	7.2	108.27	0	0.00	107.00	7.2	23,623	0.03%
2023/11/21	12	111.33	11	112.00	112.00	1	23,791	0.00%
2023/11/20	23.1	109.75	2	110.00	109.00	21.1	24,621	0.09%
2023/11/17	2	109.00	2	109.50	109.50	0	24,927	0.00%
2023/11/16	2.1	110.51	3.1	110.84	110.50	-1.1	25,782	0.00%
2023/11/15	2	113.75	2	115.99	112.50	0	26,162	0.00%
2023/11/14	10	113.00	12	113.04	113.00	-2	26,650	-0.01%
2023/11/13	14	112.86	30	112.15	112.50	-16	27,219	-0.06%
2023/11/09	2.6	110.85	12	109.50	112.00	-9.4	28,276	-0.03%
2023/11/08	11	114.95	17	115.32	113.50	-6	28,308	-0.02%
2023/11/07	0.1	110.00	2	110.50	110.50	-2	28,422	-0.01%
2023/11/06	20	111.00	10	111.00	111.00	10	29,172	0.03%
2023/11/03	4	109.63	7	109.71	109.00	-3	29,733	-0.01%
2023/11/02	1.1	109.91	40	108.68	108.50	-38.9	30,927	-0.13%
2023/11/01	1	103.00	15	102.43	103.50	-14	32,530	-0.04%
2023/10/31	50.2	102.83	0	0.00	100.00	50.2	33,831	0.15%
2023/10/30	0	107.50	0	0.00	107.00	0	34,781	0.00%
2023/10/27	0.1	109.00	1	109.50	108.50	-0.9	36,368	0.00%
2023/10/26	2	107.00	0	0.00	107.00	2	39,862	0.01%
2023/10/24	8	108.31	5	108.70	109.00	3	42,275	0.01%
2023/10/23	1.1	108.00	0	0.00	106.00	1.1	43,207	0.00%
2023/10/20	2	106.00	6	105.17	108.00	-4	44,789	-0.01%
2023/10/18	12.1	105.17	12	106.08	106.00	0.1	47,121	0.00%
2023/10/17	3.3	111.14	2	109.50	109.50	1.3	47,248	0.00%
2023/10/16	1	113.00	3	112.83	113.00	-2	47,611	0.00%
2023/10/13	19.4	118.98	0	0.00	115.50	19.4	49,033	0.04%
2023/10/12	11	121.14	30.1	122.85	122.50	-19.1	50,019	-0.04%
2023/10/11	14.1	121.10	29	123.71	119.50	-14.9	51,825	-0.03%
2023/10/06	15	120.70	0	0.00	119.50	15	53,145	0.03%
2023/10/05	1	121.00	0	0.00	121.50	1	54,397	0.00%
2023/10/04	1	120.50	0	0.00	121.00	1	55,204	0.00%
2023/10/03	12	122.75	0	0.00	123.00	12	55,426	0.02%
2023/10/02	6	126.24	21	124.50	125.50	-15	55,661	-0.03%
2023/09/28	18.1	121.03	17	122.76	121.50	1.1	55,678	0.00%
2023/09/27	4	118.25	2	120.00	120.00	2	55,761	0.00%
2023/09/26	1.1	120.59	4	120.00	120.00	-2.9	56,557	-0.01%
2023/09/25	5	119.70	4	120.25	120.00	1	57,134	0.00%
2023/09/22	3	118.83	1	120.00	120.00	2	57,243	0.00%
2023/09/21	4	117.75	6.1	118.84	119.00	-2.1	57,167	0.00%
2023/09/20	17	120.79	2	123.00	120.00	15	57,135	0.03%
2023/09/19	5.1	120.59	4	122.25	120.00	1.1	57,017	0.00%
2023/09/18	11.1	121.23	3	121.50	121.00	8.1	57,037	0.01%
2023/09/15	4	127.75	4	127.88	126.00	0	56,867	0.00%
2023/09/14	6	126.33	4	126.75	126.50	2	56,479	0.00%
2023/09/13	30.2	122.63	24	123.71	124.00	6.2	56,683	0.01%
2023/09/12	10.1	125.40	5	125.60	125.00	5.1	57,375	0.01%
2023/09/11	6.1	129.54	5	127.20	127.50	1.1	57,497	0.00%
2023/09/08	3	134.33	3	134.83	134.50	0	57,338	0.00%
2023/09/07	9	134.56	7	133.86	134.00	2	57,293	0.00%
2023/09/06	1.2	134.09	2	135.25	134.50	-0.8	57,478	0.00%
2023/09/05	26.2	130.82	124	131.16	134.00	-97.8	57,483	-0.17%	大賣/
2023/09/04	7	133.99	6	133.42	134.00	1	57,142	0.00%
2023/09/01	11	134.82	2	134.75	134.50	9	57,005	0.02%
2023/08/31	8.3	135.06	4	136.88	137.00	4.3	56,688	0.01%
2023/08/30	20.2	141.97	11.1	144.38	138.50	9.2	56,369	0.02%
2023/08/29	14.2	141.26	11	142.86	141.50	3.2	56,148	0.01%
2023/08/28	10	142.10	7	139.86	138.50	3	55,969	0.01%
2023/08/25	6.4	146.84	1	145.00	145.00	5.4	56,009	0.01%
2023/08/24	47.3	153.37	54.7	153.72	151.50	-7.5	55,662	-0.01%
2023/08/23	28.2	146.87	12	148.04	148.50	16.2	54,756	0.03%
2023/08/22	52.4	150.17	48	151.46	149.00	4.4	54,411	0.01%
2023/08/21	27.1	141.89	21	143.50	144.00	6.1	53,448	0.01%
2023/08/18	27.2	146.92	24	148.73	146.00	3.2	52,991	0.01%
2023/08/17	24.3	147.64	29	148.43	150.00	-4.7	52,290	-0.01%
2023/08/16	17	142.74	22	144.05	147.00	-5	51,639	-0.01%
2023/08/15	18	143.78	18	142.92	143.50	0	51,032	0.00%
2023/08/14	4.3	135.92	5	139.10	136.50	-0.7	50,387	0.00%
2023/08/11	14	139.64	4.3	137.00	137.00	9.7	50,063	0.02%
2023/08/10	17.1	136.43	20.2	137.34	139.00	-3.1	49,689	-0.01%
2023/08/09	15	141.37	16	141.21	141.00	-1	48,829	0.00%
2023/08/08	54	144.46	23	142.78	143.00	31	48,117	0.06%
2023/08/07	41.1	145.09	50.2	146.56	148.00	-9.2	46,702	-0.02%
2023/08/04	37	139.72	28.1	139.64	140.00	9	44,740	0.02%
2023/08/02	34.1	143.89	8	145.13	139.00	26.1	43,029	0.06%
2023/08/01	28	152.39	11	151.77	154.00	17	41,371	0.04%
2023/07/31	304.7	167.45	45	161.34	150.50	259.7	39,612	0.66%	大買/鉅額交易
2023/07/28	13	148.73	12.6	153.96	159.50	0.4	36,026	0.00%
2023/07/27	13.5	148.33	5	146.90	145.00	8.5	34,268	0.02%
2023/07/26	2	143.77	3.1	148.13	146.50	-1.1	33,322	0.00%
2023/07/25	13.5	146.52	139.8	149.62	142.00	-126.3	32,102	-0.39%	大賣/鉅額交易
2023/07/24	32	148.31	40	149.05	149.00	-8	30,314	-0.03%
2023/07/21	15	143.37	8	145.99	146.00	7	28,767	0.02%
2023/07/20	11	139.23	4	139.13	139.00	7	27,572	0.03%
2023/07/19	29.3	141.28	27	139.54	136.50	2.3	27,010	0.01%
2023/07/18	29.1	144.54	24	142.48	139.50	5.1	26,162	0.02%
2023/07/17	39.4	146.85	44	147.50	145.50	-4.6	24,515	-0.02%
2023/07/14	18	139.75	21	141.14	144.00	-3	23,051	-0.01%
2023/07/13	48	133.58	56	134.57	134.00	-8	21,163	-0.04%
2023/07/12	56	125.70	68.2	125.90	126.50	-12.2	19,458	-0.06%
2023/07/11	43	121.36	26.5	121.49	120.00	16.5	18,087	0.09%
2023/07/10	1	111.04	3	112.33	112.00	-2	17,143	-0.01%
2023/07/07	2	111.51	0	0.00	111.00	2	16,763	0.01%
2023/07/06	1	115.00	1.1	116.90	114.50	-0.1	16,320	0.00%
2023/07/05	1	115.99	2.4	115.85	115.00	-1.3	15,799	-0.01%
2023/07/04	8.1	116.64	10	117.70	119.00	-2	15,353	-0.01%
2023/07/03	1	111.00	4.3	112.45	113.50	-3.3	14,419	-0.02%
2023/06/30	3	103.67	0.1	104.50	103.50	3	13,706	0.02%
2023/06/29	0	0.00	1.1	101.52	102.00	-1.1	13,486	-0.01%
2023/06/28	0	0.00	2	100.25	100.00	-2	13,410	-0.01%
2023/06/27	2.4	99.33	0	0.00	99.30	2.4	13,300	0.02%
2023/06/26	2	99.76	2	100.65	101.00	0	13,128	0.00%
2023/06/21	1.1	104.93	30	102.83	105.00	-29	12,831	-0.23%
2023/06/20	1	106.00	11	106.00	105.00	-10	12,492	-0.08%
2023/06/19	3	108.17	7.9	109.46	107.00	-4.9	12,045	-0.04%
2023/06/16	46	106.89	11.1	106.28	105.00	35	11,437	0.31%
2023/06/15	1.1	106.29	22.4	110.87	111.00	-21.3	10,309	-0.21%
2023/06/14	11	100.73	0.7	102.00	101.00	10.3	9,973	0.10%
2023/06/13	11.2	102.60	7.7	102.68	103.00	3.4	9,704	0.04%
2023/06/12	2.1	106.21	19.5	106.51	103.00	-17.5	9,570	-0.18%
2023/06/09	6	96.63	2	98.00	97.60	4	9,348	0.04%
2023/06/08	0	94.53	0	0.00	93.80	0	9,261	0.00%
2023/06/07	1	97.00	1	96.20	96.20	0	9,169	0.00%
2023/06/06	5	93.30	0	0.00	93.90	5	9,024	0.06%
2023/06/05	17	94.94	22	94.60	96.00	-5	9,084	-0.05%
2023/06/02	5	90.40	13	88.59	89.80	-8	8,835	-0.09%
2023/06/01	15	86.96	1	86.20	86.20	14	8,725	0.16%
2023/05/31	200	88.00	5	89.00	89.00	195	8,669	2.25%	大買/鉅額交易
2023/05/30	0	0.00	5	86.30	86.70	-5	8,213	-0.06%
2023/05/29	0	0.00	5	84.90	86.40	-5	8,084	-0.06%
2023/05/25	0	0.00	0.6	80.60	80.70	-0.6	7,915	-0.01%
2023/05/24	0	0.00	0.6	79.60	79.80	-0.6	7,900	-0.01%
2023/05/23	10.2	79.51	0	0.00	80.20	10.2	7,825	0.13%
2023/05/19	0	0.00	3	81.90	81.90	-3	7,666	-0.04%
2023/05/17	0	0.00	2	80.50	80.50	-2	7,578	-0.03%
2023/05/16	3.3	76.72	0	0.00	78.60	3.3	7,471	0.04%
2023/05/15	0	0.00	3	76.30	76.40	-3	7,364	-0.04%
2023/05/08	1	76.30	2	76.30	76.90	-1	7,460	-0.01%
2023/05/04	0	0.00	0.3	75.76	76.00	-0.3	7,468	0.00%
2023/05/03	11	75.71	11	75.39	75.40	0	7,453	0.00%
2023/05/02	14	73.81	14	74.30	75.90	0	7,500	0.00%
2023/04/28	2	73.60	1	73.60	73.50	1	7,575	0.01%
2023/04/27	0	0.00	3	73.57	73.30	-3	7,550	-0.04%
2023/04/26	0	0.00	1.5	71.97	72.20	-1.5	7,445	-0.02%
2023/04/24	2	72.50	0	0.00	72.00	2	7,261	0.03%
2023/04/21	0	0.00	2	73.90	73.20	-2	7,214	-0.03%
2023/04/19	0	73.70	0	0.00	73.20	0	7,236	0.00%
2023/04/18	2	73.20	3	73.80	73.60	-1	7,170	-0.01%
2023/04/17	0	75.30	0	0.00	75.30	0	7,081	0.00%
2023/04/14	1	76.40	2	76.05	76.30	-1	6,973	-0.01%
2023/04/06	0	0.00	0.8	74.10	74.40	-0.8	6,730	-0.01%
2023/03/31	0	0.00	5	73.50	73.30	-5	6,693	-0.07%
2023/03/30	1	73.30	0	0.00	73.50	1	7,041	0.01%
2023/03/21	0	69.70	0	0.00	69.60	0	8,539	0.00%
2023/03/20	1	70.00	1	69.80	69.80	0	8,571	0.00%
2023/03/17	0	70.20	0	0.00	70.50	0	8,630	0.00%
2023/03/16	2.1	71.23	0	0.00	70.00	2.1	8,528	0.03%
2023/03/15	1	73.80	1	74.80	74.10	0	8,658	0.00%
2023/03/10	1	73.40	1.2	72.91	73.10	-0.2	8,371	0.00%
2023/03/09	0	0.00	20	74.00	73.60	-20	8,368	-0.24%
2023/03/07	2	75.80	8	74.85	75.30	-6	8,261	-0.07%
2023/03/06	0	0.00	2	74.50	74.30	-2	8,212	-0.02%
2023/03/03	4	73.20	1	73.10	72.70	3	8,155	0.04%
2023/03/02	0	0.00	5	70.70	71.80	-5	8,112	-0.06%
2023/02/23	2	69.70	0	0.00	69.50	2	8,075	0.03%
2023/02/22	20.1	69.80	0.5	69.40	69.40	19.5	8,029	0.24%
2023/02/21	0	69.85	0	0.00	69.80	0	7,989	0.00%
2023/02/20	0	70.01	0	0.00	70.40	0	8,046	0.00%
2023/02/09	0	0.00	5	69.90	70.30	-5	8,232	-0.06%
2023/02/08	0	0.00	1	69.50	69.40	-1	8,188	-0.01%
2023/02/07	0	0.00	3	68.90	68.70	-3	8,171	-0.04%
2023/01/30	0	0.00	0.3	66.50	67.50	-0.3	8,190	0.00%
2023/01/17	2	65.50	1	65.80	65.70	1	8,155	0.01%
2023/01/11	0	0.00	1	65.60	65.10	-1	8,611	-0.01%
2023/01/10	0	0.00	1	65.99	66.10	-1	8,725	-0.01%
2023/01/06	0	0.00	1	65.00	64.70	-1	8,730	-0.01%
2023/01/03	1	64.40	2	64.25	64.20	-1	8,986	-0.01%
2022/12/30	1	63.80	6.2	64.20	63.80	-5.2	8,983	-0.06%
2022/12/29	1	63.00	1	63.60	63.50	0	9,021	0.00%
2022/12/28	1	63.50	0.3	64.10	63.60	0.7	9,113	0.01%
2022/12/27	0	0.00	1	64.29	64.00	-1	9,182	-0.01%
2022/12/21	1	63.00	0	0.00	63.30	1	9,078	0.01%
2022/12/20	4	63.55	0	0.00	63.20	4	8,711	0.05%
2022/12/19	2	63.90	0	0.00	64.20	2	8,371	0.02%
2022/12/16	1	64.30	0	0.00	65.20	1	8,006	0.01%
2022/12/15	0	0.00	3	65.00	65.10	-3	7,710	-0.04%
2022/12/14	0	0.00	2	64.85	65.10	-2	7,781	-0.03%
2022/12/13	1	63.30	0	0.00	63.40	1	7,832	0.01%
2022/12/08	2	62.80	0	0.00	63.10	2	8,051	0.02%
2022/12/07	4	63.85	0	0.00	62.60	4	7,992	0.05%
2022/12/06	0	0.00	3	65.70	65.80	-3	7,778	-0.04%
2022/12/05	0	0.00	1	64.60	65.30	-1	7,748	-0.01%
2022/12/02	1	65.20	0	0.00	65.10	1	7,717	0.01%
2022/11/25	3	64.80	0	0.00	64.50	3	7,561	0.04%
2022/11/24	0	0.00	3	66.10	66.10	-3	7,516	-0.04%
2022/11/23	0	63.40	0	0.00	64.10	0	7,472	0.00%
2022/11/22	3	64.10	0	0.00	64.10	3	7,402	0.04%
2022/11/21	3	66.30	0	0.00	65.70	3	7,329	0.04%
2022/11/17	8	66.91	1	67.40	67.50	7	7,263	0.10%
2022/11/15	0	66.30	0	0.00	66.70	0	7,233	0.00%
2022/11/10	5	65.20	0	0.00	65.60	5	7,171	0.07%
2022/11/09	2	66.60	0	0.00	66.60	2	7,205	0.03%
2022/11/07	0	0.00	1	66.30	67.00	-1	7,317	-0.01%
2022/11/04	0	0.00	2	66.10	66.40	-2	7,366	-0.03%
2022/11/03	0	65.80	0	0.00	66.40	0	7,421	0.00%
2022/11/02	0	66.20	0	0.00	66.40	0	7,492	0.00%
2022/11/01	1	66.80	0.1	66.30	66.70	0.9	7,468	0.01%
2022/10/27	0	65.00	0	0.00	64.50	0	7,463	0.00%
2022/10/26	0	0.00	20	65.13	65.40	-20	7,481	-0.27%
2022/10/25	0	63.80	0	0.00	64.70	0	7,462	0.00%
2022/10/24	1.1	65.57	4	64.95	64.50	-2.9	7,415	-0.04%
2022/10/21	3	64.00	5.3	65.33	65.50	-2.3	7,407	-0.03%
2022/10/19	1	65.90	2	63.60	65.00	-1	7,186	-0.01%
2022/10/18	7	62.07	183	61.78	62.70	-176	7,006	-2.51%	大賣/鉅額交易
2022/10/14	0	0.00	18	63.60	63.40	-18	7,016	-0.26%
2022/10/13	0	0.00	83	63.50	63.80	-83	7,296	-1.14%
2022/10/11	10	63.76	0	0.00	63.80	10	7,174	0.14%
2022/10/07	3	65.70	0	65.80	65.50	3	7,077	0.04%
2022/10/06	0	66.70	0	0.00	66.40	0	7,112	0.00%
2022/10/04	0	0.00	15	64.63	65.40	-15	6,991	-0.21%
2022/09/30	15	64.17	0	0.00	63.80	15	6,883	0.22%
2022/09/22	40	65.80	1	66.60	66.50	39	6,801	0.57%
2022/09/21	40	68.20	0	0.00	67.60	40	6,678	0.60%
2022/09/20	0	0.00	2	68.10	68.20	-2	6,583	-0.03%
2022/09/14	3	67.50	0	0.00	67.00	3	6,424	0.05%
2022/09/07	0	0.00	15	67.40	67.20	-15	6,599	-0.23%
2022/09/06	6	67.60	6	67.70	67.80	0	6,568	0.00%
2022/09/05	0	0.00	5	67.52	67.50	-5	6,497	-0.08%
2022/09/01	50	64.50	0	0.00	65.20	50	6,423	0.78%
2022/08/23	2	64.50	0	0.00	64.60	2	6,856	0.03%
2022/08/22	3	65.80	0	0.00	65.20	3	6,855	0.04%
2022/08/18	0	0.00	1	67.60	67.70	-1	6,856	-0.01%
2022/08/15	0	0.00	80	68.74	68.30	-80	6,781	-1.18%
2022/08/12	0	0.00	9	68.77	69.20	-9	6,699	-0.13%
2022/08/11	0	0.00	1	67.90	67.90	-1	6,647	-0.02%
2022/08/09	2	67.15	0	0.00	68.10	2	6,571	0.03%
2022/08/08	0	0.00	1	66.30	66.50	-1	6,563	-0.02%
2022/08/05	15	66.80	6	66.63	66.50	9	6,597	0.14%
2022/08/04	0	0.00	0.4	65.30	65.80	-0.4	6,601	-0.01%
2022/08/02	0	0.00	2	65.00	65.10	-2	6,608	-0.03%
2022/07/26	0	0.00	1	63.50	63.50	-1	6,409	-0.02%
2022/07/25	0	0.00	1	63.00	63.00	-1	6,355	-0.02%
2022/07/22	0	0.00	1	62.70	62.60	-1	6,399	-0.02%
2022/07/21	5	61.82	1	62.70	62.20	4	6,405	0.06%
2022/07/20	1	64.40	6	63.47	64.60	-5	6,237	-0.08%
2022/07/19	0	0.00	3	58.97	58.80	-3	6,024	-0.05%
2022/07/18	0	0.00	2	58.20	57.90	-2	6,080	-0.03%
2022/07/15	1	57.40	0	0.00	57.50	1	6,159	0.02%
2022/07/14	1	57.50	0	0.00	57.50	1	6,440	0.02%
2022/07/13	0	0.00	1	58.30	58.20	-1	6,439	-0.02%
2022/07/12	0	0.00	1	57.30	56.80	-1	6,418	-0.02%
2022/07/11	1	56.80	0	0.00	57.10	1	6,401	0.02%
2022/07/08	0	0.00	1	57.60	57.20	-1	6,415	-0.02%
2022/07/07	0	0.00	3	57.10	57.10	-3	6,403	-0.05%
2022/07/06	1	56.30	0	0.00	55.40	1	6,388	0.02%
2022/07/05	0	0.00	1	57.20	56.60	-1	6,361	-0.02%
2022/07/04	1	56.30	0	0.00	55.30	1	6,339	0.02%
2022/07/01	2	57.30	0	0.00	57.00	2	6,286	0.03%
2022/06/30	1	57.00	2	58.00	57.90	-1	6,237	-0.02%
2022/06/29	2	58.05	2	58.10	57.70	0	6,124	0.00%
2022/06/28	0	0.00	1	57.70	57.60	-1	6,115	-0.02%
2022/06/27	2	56.80	0	0.00	56.90	2	6,137	0.03%
2022/06/24	2	58.15	1	59.60	56.80	1	6,048	0.02%
2022/06/23	1	57.80	1	58.60	58.30	0	5,979	0.00%
2022/06/22	0	0.00	1	58.60	58.60	-1	5,862	-0.02%
2022/06/20	1	58.30	1	58.40	58.20	0	5,679	0.00%
2022/06/17	1	59.00	0	0.00	59.10	1	5,627	0.02%
2022/06/16	2	60.60	0	0.00	60.30	2	5,535	0.04%
2022/06/15	0	0.00	1	61.50	61.00	-1	5,836	-0.02%
2022/06/13	2	60.60	0	0.00	61.00	2	6,012	0.03%
2022/06/10	1	62.30	0	62.50	62.40	1	6,037	0.02%
2022/06/09	1	62.60	0	0.00	63.10	1	6,077	0.02%
2022/06/08	1	63.70	0	0.00	63.60	1	6,082	0.02%
2022/06/07	1	63.00	1	63.00	63.00	0	6,097	0.00%
2022/06/06	1	62.10	1	62.90	62.90	0	6,110	0.00%
2022/06/02	2	62.80	0	0.00	62.90	2	6,138	0.03%
2022/06/01	1	63.50	1	64.20	63.50	0	6,240	0.00%
2022/05/31	2	61.90	3	62.90	63.20	-1	6,218	-0.02%
2022/05/30	0	0.00	3	62.70	62.80	-3	5,751	-0.05%
2022/05/27	0	0.00	1	61.90	61.90	-1	5,720	-0.02%
2022/05/26	2	61.50	0	0.00	60.90	2	5,739	0.03%
2022/05/24	0.5	62.00	0	0.00	61.90	0.5	5,947	0.01%
2022/05/23	5	62.44	3	62.67	62.40	2	5,972	0.03%
2022/05/19	1	62.60	0	0.00	62.90	1	6,056	0.02%
2022/05/18	0	0.00	3	63.43	63.40	-3	6,086	-0.05%
2022/05/17	5	62.96	0	0.00	62.60	5	6,160	0.08%
2022/05/16	0.1	62.10	1	63.80	63.10	-0.9	6,237	-0.01%
2022/05/12	2.1	62.84	0	0.00	62.60	2.1	6,301	0.03%
2022/05/11	2	63.60	1	63.80	63.80	1	6,304	0.02%
2022/05/10	1	63.20	3	64.57	64.40	-2	6,344	-0.03%
2022/05/09	1	63.60	1	64.20	63.80	0	6,487	0.00%
2022/05/06	1	64.30	1	64.80	64.80	0	6,722	0.00%
2022/05/05	31	65.26	1	65.30	65.30	30	6,757	0.44%
2022/04/29	1	65.00	0	0.00	65.00	1	6,835	0.01%
2022/04/28	1	64.60	0	0.00	65.30	1	6,877	0.01%
2022/04/27	1	65.70	0	0.00	65.60	1	6,836	0.01%
2022/04/26	60	67.46	0	0.00	67.20	60	6,816	0.88%
2022/04/25	1	66.20	1	67.30	68.00	0	6,753	0.00%
2022/04/22	0	0.00	2	67.20	68.00	-2	6,612	-0.03%
2022/04/20	1.4	65.59	0	0.00	65.70	1.4	6,431	0.02%
2022/04/13	0	0.00	1	67.80	68.10	-1	6,148	-0.02%
2022/04/12	0.2	66.70	0	0.00	66.70	0.2	6,181	0.00%
2022/04/11	1	66.60	0	67.00	66.50	1	6,222	0.02%
2022/04/08	0	0.00	1	67.60	67.60	-1	6,211	-0.02%
2022/04/07	1	66.70	0	0.00	66.40	1	6,206	0.02%
2022/04/06	1	67.40	0	0.00	67.80	1	6,167	0.02%
2022/03/31	0.2	68.10	0	0.00	68.10	0.2	6,192	0.00%
2022/03/28	0	0.00	1	67.20	68.30	-1	6,198	-0.02%
2022/03/23	3	67.50	0	0.00	67.50	3	6,307	0.05%
2022/03/22	0	0.00	2	67.25	67.50	-2	6,296	-0.03%
2022/03/21	1	66.00	0	0.00	66.60	1	6,302	0.02%
2022/03/18	6	66.05	0	0.00	65.50	6	6,251	0.10%
2022/03/17	0	0.00	2.2	70.56	71.00	-2.2	5,935	-0.04%
2022/03/16	5	69.50	0	0.00	70.10	5	5,822	0.09%
2022/03/14	0	0.00	0.1	70.20	70.00	-0.1	5,735	0.00%
2022/03/07	0	0.00	2	67.80	68.50	-2	5,684	-0.04%
2022/03/03	2	69.90	0	0.00	69.80	2	5,652	0.04%
2022/03/02	0	0.00	2	68.90	68.90	-2	5,629	-0.04%
2022/03/01	5	68.60	1	68.90	68.60	4	5,603	0.07%
2022/02/25	2	67.90	0	0.00	68.40	2	5,535	0.04%
2022/02/24	0	0.00	1	67.20	67.60	-1	5,346	-0.02%
2022/02/21	0	0.00	9	67.69	68.20	-9	5,164	-0.17%
2022/02/18	1	67.50	1.4	68.27	68.20	-0.4	5,150	-0.01%
2022/02/15	6	66.58	0	0.00	66.50	6	4,916	0.12%
2022/02/10	0.7	67.91	1	69.50	68.60	-0.4	4,680	-0.01%
2022/02/09	5	68.80	1	68.50	69.10	4	4,603	0.09%
2022/02/08	2	68.80	7	67.99	68.80	-5	4,421	-0.11%
2022/02/07	1	63.90	1	64.10	64.60	0	4,184	0.00%
2022/01/25	1	63.00	1	63.60	63.80	0	4,165	0.00%
2022/01/21	1	62.80	2	63.50	63.70	-1	4,096	-0.02%
2022/01/19	1	63.10	0	0.00	63.60	1	4,037	0.02%
2022/01/14	0	0.00	5.9	63.94	63.80	-5.9	4,117	-0.14%
2022/01/13	1	64.10	1	64.00	64.30	0	4,211	0.00%
2022/01/12	0	0.00	3	63.20	63.60	-3	4,407	-0.07%
2022/01/10	1	62.80	0	0.00	63.50	1	4,657	0.02%
2022/01/04	0	0.00	1	64.10	64.40	-1	4,711	-0.02%
2022/01/03	0	0.00	4	63.30	63.40	-4	4,679	-0.09%
2021/12/30	0	0.00	2	63.60	63.80	-2	4,730	-0.04%
2021/12/27	0	0.00	2	63.40	63.60	-2	4,892	-0.04%
2021/12/24	0	0.00	1	62.80	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	4	62.33	62.50	-4	5,000	-0.08%
2021/12/22	2	61.60	7	62.03	61.50	-5	5,056	-0.10%
2021/12/21	0	0.00	3	61.40	61.70	-3	5,079	-0.06%
2021/12/20	3	61.00	0	0.00	61.00	3	5,132	0.06%
2021/12/17	1.5	61.30	2	61.85	61.90	-0.5	5,123	-0.01%
2021/12/16	0	0.00	1	61.70	61.70	-1	5,207	-0.02%
2021/12/15	3	61.33	0	0.00	61.50	3	5,291	0.06%
2021/12/14	1.1	61.54	0	0.00	61.80	1.1	5,392	0.02%
2021/12/13	3	61.93	1	62.00	62.00	2	5,447	0.04%
2021/12/10	0	0.00	2	62.70	62.70	-2	5,531	-0.04%
2021/12/09	3	61.50	3	62.20	62.60	0	5,564	0.00%
2021/12/08	0	0.00	9	62.23	62.30	-9	5,538	-0.16%
2021/12/07	8	61.19	0	0.00	61.40	8	5,523	0.14%
2021/12/06	0	0.00	14	61.93	62.10	-14	5,513	-0.25%
2021/12/01	2	60.00	4	60.35	60.50	-2	5,555	-0.04%
2021/11/26	7	60.30	0	0.00	60.10	7	5,452	0.13%
2021/11/23	3	60.63	0	0.00	60.40	3	5,560	0.05%
2021/11/22	6	61.28	0	0.00	61.30	6	5,603	0.11%
2021/11/19	1	61.20	0	0.00	61.60	1	5,665	0.02%
2021/11/18	1.2	61.55	0	0.00	61.70	1.2	5,651	0.02%
2021/11/17	2	61.65	0	0.00	62.00	2	5,640	0.04%
2021/11/16	0	0.00	2	62.25	62.60	-2	5,661	-0.04%
2021/11/15	0	0.00	2	62.00	61.80	-2	5,740	-0.03%
2021/11/10	1	61.20	0	0.00	61.20	1	5,871	0.02%
2021/11/09	1	61.10	1	61.60	61.60	0	5,932	0.00%
2021/11/08	0	0.00	2	61.70	61.70	-2	5,951	-0.03%
2021/11/05	2	60.65	1	61.50	61.50	1	5,988	0.02%
2021/11/04	3	61.23	0	0.00	61.00	3	5,994	0.05%
2021/11/03	0	0.00	2	61.75	61.80	-2	6,007	-0.03%
2021/11/02	7	60.93	3	61.63	61.00	4	6,042	0.07%
2021/10/29	2	61.30	3	61.90	61.30	-1	6,098	-0.02%
2021/10/28	4	61.38	1	61.80	61.30	3	6,123	0.05%
2021/10/27	0	0.00	3	61.83	62.00	-3	6,233	-0.05%
2021/10/26	2	61.20	0	0.00	60.80	2	6,606	0.03%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/21	1	60.50	0	0.00	60.40	1	6,652	0.02%
2021/10/20	6.1	61.28	484	60.62	60.40	-477.9	6,581	-7.26%	大賣/鉅額交易
2021/10/19	8.1	62.11	0	0.00	62.10	8.1	6,426	0.13%
2021/10/14	0.1	64.30	0	64.20	64.30	0.1	6,410	0.00%
2021/10/13	0	0.00	1	64.40	64.20	-1	6,414	-0.02%
2021/10/12	1	63.10	0	0.00	63.20	1	6,344	0.02%
2021/10/06	0	0.00	3	62.57	63.00	-3	6,490	-0.05%
2021/10/05	1	61.20	3	62.67	62.30	-2	6,472	-0.03%
2021/10/01	1	61.10	1	62.20	62.20	0	6,517	0.00%
2021/09/30	2	62.25	0	0.00	62.50	2	6,488	0.03%
2021/09/29	0	0.00	1	64.70	64.40	-1	6,473	-0.02%
2021/09/24	0.1	63.90	0.2	63.70	64.00	-0.1	6,687	0.00%
2021/09/23	0	0.00	2.4	63.52	63.80	-2.4	6,730	-0.04%
2021/09/22	1	60.10	2	61.30	61.80	-1	7,012	-0.01%
2021/09/17	1	61.00	2	61.55	61.10	-1	7,052	-0.01%
2021/09/16	1	60.80	0	0.00	61.20	1	7,027	0.01%
2021/09/15	1	61.50	1	62.10	61.50	0	7,126	0.00%
2021/09/14	1	61.10	1	61.20	61.10	0	7,201	0.00%
2021/09/10	0	0.00	2	60.15	60.00	-2	7,382	-0.03%
2021/09/09	1	58.60	2	59.80	59.60	-1	7,537	-0.01%
2021/09/08	3	59.50	1	59.50	59.60	2	7,532	0.03%
2021/09/07	1	60.50	0	0.00	60.60	1	7,486	0.01%
2021/09/06	0	0.00	1	61.50	60.90	-1	7,441	-0.01%
2021/09/03	0	0.00	1	61.00	60.90	-1	7,394	-0.01%
2021/09/02	1	60.50	0	0.00	60.60	1	7,395	0.01%
2021/09/01	1	60.70	1	61.50	60.80	0	7,385	0.00%
2021/08/31	1	60.80	1	61.10	61.20	0	7,361	0.00%
2021/08/30	0	0.00	4	60.70	61.00	-4	7,338	-0.06%
2021/08/27	0	0.00	2	59.70	59.70	-2	7,302	-0.03%
2021/08/26	2	58.55	1	59.30	58.90	1	7,262	0.01%
2021/08/25	1	59.00	5	59.28	59.40	-4	7,197	-0.06%
2021/08/24	2	58.35	2	58.80	58.40	0	7,142	0.00%
2021/08/23	0.3	58.50	3	58.63	58.30	-2.7	7,156	-0.04%
2021/08/20	4	57.65	3	57.97	57.50	1	7,207	0.01%
2021/08/19	5	57.32	0	0.00	56.90	5	7,265	0.07%
2021/08/18	2	57.85	3	58.57	58.50	-1	7,157	-0.01%
2021/08/17	3	58.13	2	58.50	58.50	1	7,149	0.01%
2021/08/16	2	58.25	3	58.60	58.60	-1	7,082	-0.01%
2021/08/13	0	0.00	1	61.40	61.30	-1	7,037	-0.01%
2021/08/12	5	61.66	0	0.00	61.20	5	7,000	0.07%
2021/08/11	3	62.07	2	62.60	62.60	1	6,972	0.01%
2021/08/10	1	62.00	1	62.50	62.60	0	6,984	0.00%
2021/08/09	1	62.00	4	62.50	62.60	-3	7,005	-0.04%
2021/08/06	2	61.90	2	62.60	62.50	0	7,002	0.00%
2021/08/05	1	62.90	1	62.80	62.90	0	7,051	0.00%
2021/08/04	3	63.33	0	0.00	63.20	3	7,168	0.04%
2021/08/02	1	63.70	23	64.18	63.90	-22	7,178	-0.31%
2021/07/30	22.2	63.60	9	63.33	64.10	13.2	7,141	0.18%
2021/07/29	0	0.00	2	59.70	59.80	-2	6,841	-0.03%
2021/07/28	1	58.00	2	58.65	58.90	-1	6,813	-0.01%
2021/07/27	0	0.00	12	58.50	58.70	-12	6,896	-0.17%
2021/07/26	0	0.00	4	58.70	58.70	-4	7,109	-0.06%
2021/07/23	3	58.23	0	0.00	57.90	3	7,161	0.04%
2021/07/22	5	58.90	6	58.83	58.70	-1	7,133	-0.01%
2021/07/21	0	0.00	2	58.50	58.50	-2	7,069	-0.03%
2021/07/20	2	57.65	0	0.00	58.00	2	7,000	0.03%
2021/07/19	1	57.50	1	58.30	58.30	0	6,988	0.00%
2021/07/14	1	58.00	2.3	58.18	58.20	-1.3	7,032	-0.02%
2021/07/13	0	0.00	2	57.90	57.90	-2	6,963	-0.03%
2021/07/12	2	57.25	0	0.00	57.00	2	6,911	0.03%
2021/07/09	1	57.30	0	0.00	57.50	1	6,898	0.01%
2021/07/07	1	57.90	0	0.00	58.00	1	6,908	0.01%
2021/07/06	0	0.00	5	58.18	58.20	-5	6,893	-0.07%
2021/07/05	3	57.33	0	0.00	57.90	3	6,857	0.04%
2021/07/02	3	56.53	2	56.60	56.90	1	6,726	0.01%
2021/07/01	2	56.75	1	56.80	56.60	1	6,649	0.02%
2021/06/30	4	57.63	0	0.00	57.60	4	6,553	0.06%
2021/06/29	4.3	57.99	1	57.40	57.40	3.3	6,509	0.05%
2021/06/28	15	64.11	0	0.00	63.70	15	6,222	0.24%
2021/06/24	2	64.40	0	0.00	64.70	2	6,104	0.03%
2021/06/23	0.1	63.60	0	0.00	64.10	0.1	5,975	0.00%
2021/06/22	2	64.60	1	64.30	63.60	1	5,838	0.02%
2021/06/18	2	66.50	1	64.90	64.90	1	5,662	0.02%
2021/06/17	1	66.20	0	0.00	66.30	1	5,523	0.02%
2021/06/16	2	65.70	1	66.20	66.20	1	5,637	0.02%
2021/06/08	0	0.00	1	65.60	65.60	-1	6,241	-0.02%
2021/06/03	1	65.50	0	0.00	65.60	1	6,683	0.01%
2021/05/31	0	0.00	7	66.27	66.20	-7	7,003	-0.10%
2021/05/28	0	0.00	7	65.06	65.70	-7	7,047	-0.10%
2021/05/27	0	0.00	3	63.60	63.50	-3	7,125	-0.04%
2021/05/21	0	0.00	0.9	63.00	63.10	-0.9	7,600	-0.01%
2021/05/18	0	0.00	0	62.30	62.00	0	7,955	0.00%
2021/05/14	5.6	61.51	0	0.00	61.90	5.6	8,008	0.07%
2021/05/13	11	60.71	5	62.10	60.90	6	8,049	0.07%
2021/05/12	1	61.50	6	60.32	61.20	-5	8,044	-0.06%
2021/05/11	1	63.00	5	64.00	63.00	-4	8,078	-0.05%
2021/05/10	0	0.00	0.4	66.00	66.00	-0.4	8,070	0.00%
2021/05/07	0	0.00	5.7	66.54	67.40	-5.7	8,241	-0.07%
2021/05/06	4	64.85	0	0.00	64.00	4	8,286	0.05%
2021/05/03	2	66.70	8	66.68	67.10	-6	8,517	-0.07%
2021/04/29	0	0.00	0.2	64.01	63.90	-0.2	8,343	0.00%
2021/04/27	0	0.00	1	64.60	64.40	-1	8,368	-0.01%
2021/04/26	0	0.00	1	64.50	64.90	-1	8,364	-0.01%
2021/04/23	0	0.00	2	64.10	64.10	-2	8,391	-0.02%
2021/04/22	0	0.00	0.1	63.50	63.50	-0.1	8,463	0.00%
2021/04/20	0	0.00	1	64.49	64.20	-1	8,499	-0.01%
2021/04/14	2	61.80	4	62.50	62.30	-2	8,731	-0.02%
2021/04/12	1	63.94	1	64.30	64.00	0	8,901	0.00%
2021/04/09	0	0.00	1	64.90	64.80	-1	9,032	-0.01%
2021/04/08	1	64.90	0	0.00	65.20	1	9,032	0.01%
2021/04/07	0	0.00	1.1	64.00	64.50	-1.1	8,998	-0.01%
2021/04/06	1	63.00	1.2	62.88	63.00	-0.2	8,948	0.00%
2021/04/01	2	63.10	1	63.30	63.20	1	8,959	0.01%
2021/03/30	0	0.00	3	63.20	64.00	-3	8,781	-0.03%
2021/03/29	1	62.30	2	62.70	62.70	-1	8,740	-0.01%
2021/03/26	0.6	61.60	0	0.00	61.90	0.6	8,735	0.01%
2021/03/25	2	61.60	0	0.00	61.90	2	8,762	0.02%
2021/03/24	1	61.60	0	0.00	61.60	1	8,981	0.01%
2021/03/19	1	60.50	1.5	61.03	61.10	-0.5	8,988	-0.01%
2021/03/18	0	0.00	10	61.60	61.60	-10	8,868	-0.11%
2021/03/17	2	60.20	0	0.00	60.50	2	8,820	0.02%
2021/03/15	4	60.38	5	60.00	59.90	-1	8,767	-0.01%
2021/03/12	1	61.50	12	60.81	62.10	-11	8,654	-0.13%
2021/03/11	1	58.50	2	58.70	58.70	-1	8,470	-0.01%
2021/03/10	2	57.80	0	0.00	58.00	2	8,425	0.02%
2021/03/09	1.1	57.20	0	0.00	57.20	1.1	8,380	0.01%
2021/03/08	1	58.80	3	58.93	58.50	-2	8,115	-0.02%
2021/03/05	8	58.05	0	0.00	58.40	8	8,103	0.10%
2021/03/04	2	58.95	0	0.00	58.80	2	8,104	0.02%
2021/03/03	1	59.30	1	59.20	59.30	0	8,025	0.00%
2021/03/02	2	59.15	1	59.40	58.80	1	7,948	0.01%
2021/02/23	1	59.50	1	61.00	60.20	0	7,422	0.00%
2021/02/22	0	0.00	11	59.95	61.20	-11	7,354	-0.15%
2021/02/19	0	0.00	2	58.35	58.50	-2	7,273	-0.03%
2021/02/18	0	0.00	8	58.01	58.40	-8	7,244	-0.11%
2021/02/17	2	56.10	2	56.30	56.80	0	7,173	0.00%
2021/02/05	1	55.50	0	0.00	55.90	1	7,068	0.01%
2021/02/02	2	56.25	2	56.10	56.10	0	6,942	0.00%
2021/02/01	3	55.40	0	0.00	55.10	3	6,783	0.04%
2021/01/29	5	55.52	1	55.80	54.90	4	6,717	0.06%
2021/01/28	1	56.40	5	56.20	57.00	-4	6,543	-0.06%
2021/01/27	0	0.00	4	57.55	57.60	-4	6,467	-0.06%
2021/01/26	13	56.90	23	57.10	56.60	-10	6,336	-0.16%
2021/01/25	0	0.00	2	53.95	54.40	-2	6,166	-0.03%
2021/01/21	0	0.00	3	52.90	52.70	-3	6,133	-0.05%
2021/01/20	1	52.00	4	51.85	51.90	-3	6,165	-0.05%
2021/01/18	1	52.70	0	0.00	53.40	1	6,052	0.02%
2021/01/15	0	0.00	3	53.96	53.80	-3	6,012	-0.05%
2021/01/13	0	0.00	14	53.76	53.60	-14	5,932	-0.24%
2021/01/12	2	52.80	0	0.00	52.80	2	5,878	0.03%
2021/01/11	1	53.40	15	53.47	53.80	-14	5,800	-0.24%
2021/01/08	1	52.50	2	52.45	52.60	-1	5,738	-0.02%
2021/01/07	0	0.00	4.1	52.29	52.20	-4.1	5,643	-0.07%
2021/01/06	0	0.00	24.6	52.35	51.50	-24.6	5,581	-0.44%
2021/01/05	0	0.00	15	51.46	51.60	-15	5,375	-0.28%
2021/01/04	7	51.16	6.6	51.23	51.40	0.4	5,291	0.01%
2020/12/31	0	0.00	16	50.30	49.80	-16	5,173	-0.31%
2020/12/30	0	0.00	2	49.98	50.00	-2	5,174	-0.04%
2020/12/29	0	0.00	2	49.85	49.95	-2	5,164	-0.04%
2020/12/25	1	49.40	1	49.30	49.30	0	5,159	0.00%
2020/12/23	0	0.00	0	48.70	49.00	0	5,149	0.00%
2020/12/22	0	0.00	2	49.22	48.75	-2	5,157	-0.04%
2020/12/17	2	48.65	0	0.00	48.50	2	4,936	0.04%
2020/12/16	0	0.00	2	48.70	49.15	-2	4,909	-0.04%
2020/12/10	1	49.20	2	49.18	49.05	-1	4,991	-0.02%
2020/12/09	0	0.00	1	48.85	49.25	-1	4,972	-0.02%
2020/12/04	3	49.40	1	49.35	49.40	2	4,826	0.04%
2020/12/03	0	0.00	1	49.50	49.20	-1	4,805	-0.02%
2020/12/02	0	0.00	1	49.40	49.35	-1	4,779	-0.02%
2020/11/27	0	0.00	1	49.05	49.05	-1	4,647	-0.02%
2020/11/23	0	0.00	1	48.55	48.50	-1	4,715	-0.02%
2020/11/20	1	48.25	0	0.00	48.00	1	4,681	0.02%
2020/11/18	0	0.00	1	48.60	48.55	-1	4,609	-0.02%
2020/11/10	0	0.00	1	47.50	47.50	-1	4,618	-0.02%
2020/11/09	0	0.00	5	47.35	47.40	-5	4,629	-0.11%
2020/11/06	0	0.00	1	47.20	47.25	-1	4,654	-0.02%
2020/11/05	5	47.20	1	47.30	47.30	4	4,711	0.08%
2020/11/02	1	46.50	0	0.00	45.85	1	4,759	0.02%
2020/10/29	1	46.50	0	0.00	46.50	1	4,903	0.02%
2020/10/28	0	0.00	2	46.40	46.55	-2	5,203	-0.04%
2020/10/27	10	46.05	11	46.01	46.00	-1	5,929	-0.02%
2020/10/19	1	46.25	0	0.00	46.00	1	6,223	0.02%
2020/10/08	2	45.60	0	0.00	45.65	2	6,709	0.03%
2020/10/07	0	0.00	8	45.35	45.40	-8	6,787	-0.12%
2020/09/30	0	0.00	1	46.25	46.10	-1	7,076	-0.01%
2020/09/25	1	45.00	2	45.00	45.00	-1	7,296	-0.01%
2020/09/24	7	45.24	0	0.00	45.00	7	7,318	0.10%
2020/09/23	0	0.00	2	46.05	46.00	-2	7,317	-0.03%
2020/09/21	1	46.60	0	0.00	46.60	1	7,457	0.01%
2020/09/15	0	0.00	60	47.00	47.00	-60	8,635	-0.69%
2020/09/10	3	46.15	10.2	46.06	46.00	-7.2	9,250	-0.08%
2020/09/09	3	45.87	10	45.80	46.15	-7	9,381	-0.07%
2020/09/07	60	46.40	0	0.00	46.20	60	9,561	0.63%
2020/09/04	2	45.55	0	0.00	45.95	2	9,726	0.02%
2020/09/02	0	0.00	1	46.00	46.05	-1	9,893	-0.01%
2020/09/01	2	46.00	1	46.15	46.20	1	9,956	0.01%
2020/08/28	1	46.60	0	0.00	46.65	1	10,032	0.01%
2020/08/27	3	46.72	0	0.00	46.90	3	10,152	0.03%
2020/08/26	0	0.00	3	46.75	47.00	-3	10,196	-0.03%
2020/08/25	1	47.15	1	47.40	47.15	0	10,220	0.00%
2020/08/24	2	46.93	1	47.05	46.90	1	10,330	0.01%
2020/08/21	3	47.00	0	0.00	47.00	3	10,385	0.03%
2020/08/20	8	46.98	31	46.79	46.90	-23	10,416	-0.22%
2020/08/18	1	47.95	0	0.00	47.95	1	10,385	0.01%
2020/08/12	1	47.60	0	0.00	47.60	1	10,470	0.01%
2020/08/11	17	47.66	0	0.00	48.00	17	10,470	0.16%
2020/08/10	1	48.50	0	0.00	48.50	1	10,523	0.01%
2020/08/07	2	49.00	0.3	48.95	48.95	1.7	10,562	0.02%
2020/08/05	3	49.85	8	49.29	49.10	-5	10,579	-0.05%
2020/08/04	7	48.99	1	49.10	49.35	6	10,545	0.06%
2020/08/03	18	48.84	26	50.13	48.60	-8	10,452	-0.08%
2020/07/31	20	49.69	41	49.27	49.60	-21	10,222	-0.21%
2020/07/30	1	45.70	2	45.40	45.70	-1	9,516	-0.01%
2020/07/29	4	44.88	1	45.50	44.80	3	9,473	0.03%
2020/07/28	2	45.23	2	45.15	45.05	0	9,560	0.00%
2020/07/27	4	45.81	2	45.55	45.50	2	9,662	0.02%
2020/07/24	3	46.27	0	0.00	46.50	3	9,665	0.03%
2020/07/23	1	46.60	0	0.00	46.55	1	9,683	0.01%
2020/07/22	0	0.00	30	46.70	46.70	-30	9,665	-0.31%
2020/07/21	0.9	46.95	0	0.00	46.80	0.9	9,641	0.01%
2020/07/20	1	46.95	0	0.00	47.00	1	9,628	0.01%
2020/07/17	1	46.75	0	0.00	46.70	1	9,646	0.01%
2020/07/15	7	47.09	0	0.00	47.40	7	9,551	0.07%
2020/07/14	0	0.00	5	46.95	46.95	-5	9,476	-0.05%
2020/07/13	3	46.62	12	46.68	47.10	-9	9,445	-0.10%
2020/07/10	6	46.82	0	0.00	46.70	6	9,418	0.06%
2020/07/09	3	47.17	0	0.00	47.10	3	9,373	0.03%
2020/07/08	1	47.15	0.1	47.15	47.15	0.9	9,233	0.01%
2020/07/07	30	46.80	0	0.00	47.05	30	9,124	0.33%
2020/07/06	8	46.99	5	46.90	47.05	3	9,052	0.03%
2020/07/03	11	46.82	0	0.00	46.85	11	9,031	0.12%
2020/06/30	1	46.55	0	0.00	46.30	1	9,056	0.01%
2020/06/29	2	46.55	1	46.55	46.50	1	9,047	0.01%
2020/06/24	8	47.84	0	0.00	47.30	8	8,911	0.09%
2020/06/23	32	48.03	0	0.00	47.40	32	8,773	0.36%
2020/06/22	0	0.00	4.2	53.36	53.10	-4.2	8,201	-0.05%
2020/06/19	0	0.00	2	52.45	52.40	-2	7,984	-0.03%
2020/06/18	1	52.10	14	52.27	52.40	-13	7,710	-0.17%
2020/06/17	1	51.50	7	51.47	51.30	-6	7,599	-0.08%
2020/06/16	0	0.00	5	51.00	51.10	-5	7,683	-0.07%
2020/06/15	1	51.40	0	0.00	51.30	1	7,769	0.01%
2020/06/12	1	49.60	7	50.76	50.80	-6	7,842	-0.08%
2020/06/11	1	50.60	0	0.00	50.70	1	7,891	0.01%
2020/06/10	1	50.10	17.5	50.93	51.40	-16.5	7,831	-0.21%
2020/06/09	1	50.60	0	0.00	50.60	1	7,922	0.01%
2020/06/08	7	50.70	8	50.89	50.80	-1	8,045	-0.01%
2020/06/05	0	0.00	7	50.04	50.40	-7	8,035	-0.09%
2020/06/04	0	0.00	1	50.00	49.85	-1	8,097	-0.01%
2020/06/03	8	49.02	1	49.55	49.55	7	8,104	0.09%
2020/06/02	11	48.95	0	0.00	48.75	11	8,024	0.14%
2020/05/29	0	0.00	10	47.90	48.10	-10	8,246	-0.12%
2020/05/28	6	48.64	1	48.55	48.20	5	8,270	0.06%
2020/05/27	2	48.20	3	48.58	48.65	-1	8,475	-0.01%
2020/05/26	2	48.05	14	48.17	48.00	-12	8,632	-0.14%
2020/05/25	3	46.77	1	47.00	47.25	2	8,538	0.02%
2020/05/22	5	46.95	0	0.00	46.75	5	8,600	0.06%
2020/05/21	0	0.00	8	47.28	47.35	-8	8,654	-0.09%
2020/05/20	10	46.97	2	47.05	46.80	8	8,706	0.09%
2020/05/19	1	46.90	13	46.67	46.80	-12	8,790	-0.14%
2020/05/18	3	45.62	1	45.50	45.50	2	8,698	0.02%
2020/05/15	14	46.08	1	46.00	46.10	13	8,648	0.15%
2020/05/13	1	46.95	0	0.00	46.85	1	8,397	0.01%
2020/05/12	8	47.00	1	46.95	46.90	7	8,342	0.08%
2020/05/11	0	0.00	10	47.00	46.95	-10	8,288	-0.12%
2020/05/08	0	0.00	6	46.95	46.95	-6	8,178	-0.07%
2020/05/07	1	46.45	0	0.00	46.45	1	8,124	0.01%
2020/05/06	1	46.50	7	46.42	46.55	-6	8,039	-0.07%
2020/05/05	0	0.00	2	46.65	46.65	-2	7,985	-0.03%
2020/05/04	8	45.38	1	46.45	46.50	7	7,975	0.09%
2020/04/30	16	46.51	4	46.41	46.50	12	7,841	0.15%
2020/04/29	1	45.65	1	45.60	45.40	0	7,718	0.00%
2020/04/28	0	0.00	1	44.80	45.05	-1	7,755	-0.01%
2020/04/27	1	44.35	0	0.00	44.40	1	7,854	0.01%
2020/04/24	2	44.00	0	0.00	43.80	2	7,811	0.03%
2020/04/23	1	43.80	1	44.00	44.00	0	7,797	0.00%
2020/04/22	1	43.20	0	0.00	43.50	1	7,731	0.01%
2020/04/21	1	43.20	0	0.00	43.00	1	7,654	0.01%
2020/04/17	0.5	43.05	0	0.00	42.95	0.5	7,499	0.01%
2020/04/16	1	43.15	0	0.00	43.20	1	7,392	0.01%
2020/04/15	0	0.00	2	43.55	43.70	-2	7,306	-0.03%
2020/04/14	13	43.23	1.7	43.24	43.25	11.3	7,251	0.16%
2020/04/09	2	42.30	0	0.00	42.15	2	7,205	0.03%
2020/04/07	2	42.40	0	0.00	42.10	2	7,149	0.03%
2020/04/06	0	0.00	1	42.25	42.25	-1	7,047	-0.01%
2020/03/30	5	40.50	0	0.00	41.00	5	6,708	0.07%
2020/03/27	2	41.00	0	0.00	40.95	2	6,649	0.03%
2020/03/25	0	0.00	1	40.85	40.50	-1	6,604	-0.02%
2020/03/24	1	39.65	0	0.00	39.35	1	6,524	0.02%
2020/03/23	4	39.00	0	0.00	38.55	4	6,496	0.06%
2020/03/19	13	38.05	0	0.00	37.80	13	6,314	0.21%
2020/03/18	5	39.38	0	0.00	39.10	5	6,121	0.08%
2020/03/17	5	39.73	0	0.00	39.40	5	6,012	0.08%
2020/03/16	3	40.82	0	0.00	40.35	3	5,848	0.05%
2020/03/12	7	42.23	4	42.49	42.00	3	5,480	0.05%
2020/03/09	7	43.80	3	44.07	44.00	4	5,074	0.08%
2020/03/06	5	44.65	2	44.60	44.35	3	5,015	0.06%
2020/03/04	5	44.94	53	44.23	45.10	-48	4,875	-0.98%
2020/03/03	4	44.33	1	44.00	43.95	3	4,719	0.06%
2020/03/02	8	42.66	0	0.00	42.85	8	4,574	0.17%
2020/02/27	54	43.86	0.3	44.15	43.85	53.7	4,715	1.14%
2020/02/21	3	45.80	0	0.00	45.60	3	4,422	0.07%
2020/02/20	5	47.05	0	0.00	46.60	5	4,361	0.11%
2020/02/14	0	0.00	1.7	47.21	47.30	-1.7	4,386	-0.04%
2020/02/13	0	0.00	0.1	47.10	47.10	-0.1	4,469	0.00%
2020/02/12	0	0.00	1	47.05	47.10	-1	4,532	-0.02%
2020/02/11	0	0.00	0.2	46.95	46.95	-0.2	4,537	0.00%
2020/02/10	0.1	47.00	0	0.00	47.00	0.1	4,607	0.00%
2020/02/06	0	0.00	0.4	47.60	47.55	-0.4	4,794	-0.01%
2020/02/03	2.1	47.56	4	47.45	47.00	-2	4,925	-0.04%
2020/01/31	2	47.68	0	0.00	47.20	2	4,919	0.04%
2020/01/13	0	0.00	0.7	49.20	49.25	-0.7	5,679	-0.01%
2020/01/02	4	49.28	1	49.25	49.20	3	6,312	0.05%
2019/12/25	0	0.00	1	49.80	49.55	-1	6,681	-0.01%
2019/12/24	2	49.38	0	0.00	49.50	2	6,829	0.03%
2019/12/20	1	50.40	1	50.70	49.65	0	7,003	0.00%
2019/12/19	1	50.40	0	0.00	50.50	1	6,975	0.01%
2019/12/18	0	0.00	11.4	50.82	51.10	-11.4	6,984	-0.16%
2019/12/11	0	0.00	2	49.88	49.90	-2	7,034	-0.03%
2019/12/09	1	49.45	1	49.50	49.55	0	7,070	0.00%
2019/12/05	3	49.22	0.1	49.35	49.50	2.9	7,090	0.04%
2019/12/03	1	48.45	1	49.20	48.50	0	7,139	0.00%
2019/12/02	3	48.33	0	0.00	48.30	3	7,129	0.04%
2019/11/29	1	48.75	5	48.53	48.40	-4	7,151	-0.06%
2019/11/26	0	0.00	1	49.75	49.75	-1	7,305	-0.01%
2019/11/21	1	50.60	0	0.00	50.60	1	7,051	0.01%
2019/11/19	3	50.00	0	0.00	50.40	3	7,015	0.04%
2019/11/11	0	0.00	5	49.95	49.90	-5	7,577	-0.07%
2019/11/07	0	0.00	10.6	51.09	51.10	-10.6	7,684	-0.14%
2019/11/06	1	51.00	2	50.80	50.80	-1	7,782	-0.01%
2019/11/05	3	50.33	2	51.05	51.50	1	7,928	0.01%
2019/11/04	1	51.00	1	50.70	50.70	0	7,945	0.00%
2019/11/01	1	50.00	1	49.95	49.95	0	7,976	0.00%
2019/10/31	0	0.00	1	49.85	50.20	-1	8,248	-0.01%
2019/10/30	3	49.42	1	49.75	49.50	2	8,577	0.02%
2019/10/29	2	49.70	2	49.70	49.90	0	8,695	0.00%
2019/10/28	2	48.85	1	49.10	49.55	1	8,690	0.01%
2019/10/25	8	49.32	0	0.00	49.50	8	8,652	0.09%
2019/10/24	0	0.00	1	49.90	50.10	-1	8,605	-0.01%
2019/10/23	2	49.10	0	0.00	49.20	2	8,508	0.02%
2019/10/22	3	50.60	15.1	50.03	51.50	-12.1	8,344	-0.14%
2019/10/21	0	0.00	1	48.00	48.00	-1	7,972	-0.01%
2019/10/18	7	48.28	0	0.00	48.05	7	8,163	0.09%
2019/10/16	2	48.70	1	48.90	48.90	1	8,062	0.01%
2019/10/15	1	48.95	2	49.18	48.95	-1	8,022	-0.01%
2019/10/14	1	48.65	1	49.20	49.00	0	8,032	0.00%
2019/10/09	2	48.50	0	0.00	48.30	2	7,978	0.03%
2019/10/08	1	49.10	23	49.66	49.10	-22	7,972	-0.28%
2019/10/07	1	48.55	2	48.50	48.70	-1	7,876	-0.01%
2019/10/04	1	48.50	0	0.00	48.90	1	7,876	0.01%
2019/10/01	3	48.85	0	0.00	48.90	3	7,650	0.04%
2019/09/27	2	49.35	2	50.25	49.30	0	7,555	0.00%
2019/09/26	5	49.80	5	49.55	49.55	0	7,439	0.00%
2019/09/25	0	0.00	2	49.70	49.80	-2	7,362	-0.03%
2019/09/19	0	0.00	1	48.45	48.45	-1	7,127	-0.01%
2019/09/16	1	48.20	1	48.25	48.15	0	7,141	0.00%
2019/09/11	0	0.00	1	48.65	48.65	-1	7,108	-0.01%
2019/09/10	6	49.40	6	48.95	48.95	0	7,090	0.00%
2019/09/09	2	49.03	3	49.35	49.40	-1	7,083	-0.01%
2019/09/06	0	0.00	0.1	48.75	49.00	-0.1	7,067	0.00%
2019/09/04	10	48.33	12	48.58	48.60	-2	6,968	-0.03%
2019/09/03	1	47.80	0	0.00	47.70	1	6,916	0.01%
2019/09/02	0	0.00	2	49.20	48.95	-2	6,898	-0.03%
2019/08/30	0	0.00	8	49.39	50.00	-8	6,881	-0.12%
2019/08/29	2	48.50	0	0.00	48.90	2	6,773	0.03%
2019/08/28	0	0.00	1	48.95	48.45	-1	6,770	-0.01%
2019/08/27	0	0.00	1	48.85	48.40	-1	6,762	-0.01%
2019/08/26	2	48.60	0	0.00	48.25	2	6,675	0.03%
2019/08/23	0	0.00	1	48.45	48.20	-1	6,689	-0.01%
2019/08/22	0	0.00	1	48.50	48.55	-1	6,697	-0.01%
2019/08/20	1	48.95	6	48.76	49.00	-5	6,719	-0.07%
2019/08/16	0	0.00	2	47.90	47.90	-2	6,449	-0.03%
2019/08/15	1	46.95	0	0.00	46.65	1	6,267	0.02%
2019/08/12	21	47.64	1	47.70	46.40	20	6,048	0.33%
2019/08/08	0	0.00	1	46.70	46.80	-1	5,952	-0.02%
2019/08/07	1	47.10	2	47.03	46.00	-1	5,807	-0.02%
2019/08/06	1	46.00	3	46.75	46.80	-2	5,647	-0.04%
2019/08/05	2	46.70	1	46.90	47.00	1	5,463	0.02%
2019/08/02	3	46.68	6.1	46.57	47.00	-3.1	5,354	-0.06%
2019/08/01	2	45.30	30	46.32	46.25	-28	5,076	-0.55%
2019/07/31	0	0.00	12	44.00	44.30	-12	4,712	-0.25%
2019/07/23	0	0.00	1	43.70	43.70	-1	4,723	-0.02%
2019/07/22	1	43.10	0	0.00	43.00	1	4,642	0.02%
2019/07/18	0	0.00	5	47.05	47.10	-5	4,320	-0.12%
2019/07/15	0	0.00	5	46.95	47.00	-5	4,107	-0.12%
2019/07/12	1	47.05	0	0.00	46.80	1	4,122	0.02%
2019/07/11	0	0.00	6	47.15	46.95	-6	4,113	-0.15%
2019/07/10	0	0.00	2	46.70	46.70	-2	4,107	-0.05%
2019/07/08	1	46.60	0	0.00	46.75	1	4,116	0.02%
2019/07/02	0	0.00	4	45.93	45.90	-4	4,251	-0.09%
2019/06/28	0	0.00	5	45.55	45.50	-5	4,303	-0.12%
2019/06/25	0	0.00	1	45.00	44.95	-1	4,441	-0.02%
2019/06/20	4	45.88	0	0.00	45.70	4	4,439	0.09%
2019/06/19	0	0.00	0.4	45.45	45.70	-0.4	4,437	-0.01%
2019/06/14	0	0.00	0	45.00	45.10	0	4,491	0.00%
2019/06/04	0	0.00	1	45.55	45.25	-1	4,691	-0.02%
2019/06/03	0	0.00	2	45.45	45.50	-2	4,712	-0.04%
2019/05/15	0	0.00	50	43.55	43.50	-50	5,388	-0.93%
2019/05/13	50	43.00	2	43.03	43.00	48	5,452	0.88%
2019/05/10	0	0.00	1	43.10	43.05	-1	5,622	-0.02%
2019/05/07	2	43.98	1	43.20	44.30	1	5,821	0.02%
2019/05/03	6	43.70	5	43.50	43.70	1	5,914	0.02%
2019/04/30	0	0.00	5	43.50	43.55	-5	6,144	-0.08%
2019/04/29	50	44.35	50	44.80	44.45	0	6,074	0.00%
2019/04/26	0	0.00	0.8	45.00	45.20	-0.8	6,104	-0.01%
2019/04/25	0	0.00	1	45.00	45.10	-1	6,195	-0.02%
2019/04/24	0	0.00	1	45.00	44.65	-1	6,281	-0.02%
2019/04/23	2	44.80	0	0.00	45.00	2	6,335	0.03%
2019/04/19	0	0.00	1	44.55	44.40	-1	6,437	-0.02%
2019/04/12	0	0.00	7	44.09	43.95	-7	7,004	-0.10%
2019/04/11	1	44.50	4.8	44.41	44.25	-3.8	7,075	-0.05%
2019/04/09	3	45.13	1	45.30	45.15	2	7,082	0.03%
2019/04/08	0	0.00	5	45.20	45.35	-5	7,083	-0.07%
2019/04/02	0	0.00	3	44.68	44.80	-3	7,062	-0.04%
2019/04/01	1.4	44.50	0	44.50	44.60	1.4	7,061	0.02%
2019/03/29	0	0.00	1	44.21	44.85	-1	6,982	-0.01%
2019/03/28	6	44.97	0	0.00	44.05	6	6,945	0.09%
2019/03/26	1.5	45.28	1	45.30	45.35	0.5	7,050	0.01%
2019/03/25	1	44.90	1	44.85	45.30	0	7,124	0.00%
2019/03/20	1	44.35	50	44.80	44.45	-49	7,192	-0.68%
2019/03/15	0.8	44.10	0.2	44.10	44.10	0.6	7,313	0.01%
2019/03/14	4	43.70	0	0.00	43.40	4	7,266	0.06%
2019/03/13	2	43.83	1	43.80	43.75	1	7,266	0.01%
2019/03/08	1	43.55	0	0.00	43.40	1	7,455	0.01%
2019/03/06	0	0.00	2	43.65	43.55	-2	7,935	-0.03%
2019/03/04	3	43.42	0	0.00	43.10	3	8,087	0.04%
2019/02/27	59	43.98	1	44.55	44.55	58	7,947	0.73%
2019/02/26	2	47.25	0	0.00	47.20	2	7,749	0.03%
2019/02/20	1	45.80	0	0.00	45.95	1	7,720	0.01%
2019/02/19	1	45.70	0	0.00	45.25	1	7,756	0.01%
2019/02/18	1	45.80	0	0.00	46.15	1	7,802	0.01%
2019/02/14	1	46.30	1	45.15	45.65	0	7,846	0.00%
2019/02/13	0	0.00	2	46.48	46.70	-2	7,813	-0.03%
2019/02/12	2	46.38	3	46.47	46.60	-1	7,819	-0.01%
2019/02/11	1	45.80	4	46.45	46.65	-3	7,868	-0.04%
2019/01/30	1	44.65	1	44.95	45.25	0	7,772	0.00%
2019/01/29	0	0.00	2	44.80	44.85	-2	7,693	-0.03%
2019/01/25	0	0.00	1	44.35	44.50	-1	7,655	-0.01%
2019/01/23	0	0.00	3	43.92	44.10	-3	7,699	-0.04%
2019/01/22	1	43.00	1	43.20	43.35	0	7,586	0.00%
2019/01/21	2	42.83	0	0.00	43.00	2	7,476	0.03%
2019/01/18	0	0.00	1	43.25	43.00	-1	7,416	-0.01%
2019/01/17	0	0.00	3	43.07	42.95	-3	7,352	-0.04%
2019/01/16	2	43.03	0	0.00	42.70	2	7,305	0.03%
2019/01/15	0	0.00	1	42.70	43.05	-1	7,286	-0.01%
2019/01/14	1	42.25	3	42.20	42.50	-2	7,234	-0.03%
2019/01/11	0	0.00	1	43.00	42.95	-1	7,295	-0.01%
2019/01/10	3	42.82	1	43.70	42.95	2	7,226	0.03%
2019/01/09	2	43.25	6.6	42.92	43.30	-4.6	7,077	-0.06%
2019/01/08	0	0.00	105	41.45	41.60	-105	6,880	-1.53%	大賣/鉅額交易
2019/01/07	0	0.00	101	41.20	41.45	-101	6,838	-1.48%	大賣/鉅額交易
2019/01/03	1	41.45	0	0.00	41.50	1	6,932	0.01%
2018/12/24	0	0.00	1	41.00	40.40	-1	6,848	-0.01%
2018/12/21	6	41.00	0	0.00	41.00	6	6,899	0.09%
2018/12/20	0	0.00	5	41.30	41.20	-5	6,826	-0.07%
2018/12/19	0	0.00	6	40.63	41.00	-6	6,774	-0.09%
2018/12/13	0	0.00	1	40.55	40.75	-1	6,633	-0.02%
2018/12/10	0	0.00	12	40.79	40.95	-12	6,518	-0.18%
2018/12/07	2	40.90	0	0.00	40.55	2	6,647	0.03%
2018/12/06	0	0.00	5	40.75	41.00	-5	6,658	-0.08%
2018/12/04	1	41.65	1	41.35	41.65	0	6,591	0.00%
2018/12/03	1	41.05	5	41.23	41.30	-4	6,481	-0.06%
2018/11/30	0	0.00	2	40.90	40.90	-2	6,372	-0.03%
2018/11/29	0	0.00	19	40.11	40.00	-19	5,899	-0.32%
2018/11/27	0	0.00	11	39.00	39.35	-11	5,615	-0.20%
2018/11/26	2	38.35	0	0.00	38.35	2	5,495	0.04%
2018/11/23	0	0.00	1	38.20	38.00	-1	5,413	-0.02%
2018/11/22	1	38.10	4	37.80	37.80	-3	5,330	-0.06%
2018/11/12	2	38.35	0	0.00	38.45	2	4,894	0.04%
2018/11/09	0	0.00	0.3	38.00	38.00	-0.3	4,868	-0.01%
2018/11/08	0	0.00	1	38.65	38.80	-1	4,838	-0.02%
2018/11/07	2	38.35	1	38.00	38.55	1	4,828	0.02%
2018/11/05	1	37.50	0	0.00	37.80	1	4,786	0.02%
2018/11/02	1	37.25	1	37.30	37.25	0	4,796	0.00%
2018/10/30	0	0.00	3	35.40	35.75	-3	4,618	-0.06%
2018/10/29	0	0.00	4	35.63	35.15	-4	4,587	-0.09%
2018/10/26	1	35.00	0	0.00	35.40	1	4,620	0.02%
2018/10/25	0	0.00	1	35.70	35.30	-1	4,637	-0.02%
2018/10/24	1	35.70	53	35.95	35.65	-52	4,770	-1.09%
2018/10/23	1	35.40	21	35.32	35.65	-20	4,777	-0.42%
2018/10/19	1	34.00	0	0.00	34.50	1	4,807	0.02%
2018/10/17	2	34.45	0	0.00	34.15	2	4,840	0.04%
2018/10/15	0	0.00	1	33.95	33.65	-1	4,934	-0.02%
2018/10/12	1	32.90	0	0.00	33.65	1	4,960	0.02%
2018/10/11	1	33.05	1	33.10	33.05	0	4,978	0.00%
2018/10/09	1	36.15	0	0.00	36.10	1	4,948	0.02%
2018/10/08	1	36.20	1	36.20	36.00	0	5,030	0.00%
2018/10/04	0	0.00	0.1	36.95	36.80	-0.1	5,058	0.00%
2018/10/01	0	0.00	1	38.10	38.15	-1	5,124	-0.02%
2018/09/28	1	38.50	1	39.00	38.40	0	5,182	0.00%
2018/09/27	0	0.00	1	38.05	38.40	-1	5,130	-0.02%
2018/09/18	1	37.35	0	0.00	37.70	1	5,159	0.02%
2018/09/14	0	0.00	0	37.35	37.35	0	5,325	0.00%
2018/09/12	0	0.00	1.6	35.92	35.60	-1.6	5,214	-0.03%
2018/09/11	2	35.35	0	0.00	35.35	2	5,239	0.04%
2018/09/06	0	0.00	5.6	35.91	35.80	-5.6	5,543	-0.10%
2018/09/03	0	0.00	0	36.55	36.50	0	5,698	0.00%
2018/08/31	7	36.54	0	0.00	36.95	7	5,760	0.12%
2018/08/30	1	36.30	0	0.00	36.40	1	5,755	0.02%
2018/08/24	10	35.45	0	0.00	35.35	10	5,819	0.17%
2018/08/22	0	0.00	10	35.80	35.90	-10	6,021	-0.17%
2018/08/21	0	0.00	3	35.80	35.85	-3	5,999	-0.05%
2018/08/20	200	35.35	0	0.00	35.20	200	5,995	3.34%	大買/鉅額交易
2018/08/10	1	37.10	0	0.00	37.20	1	5,789	0.02%
2018/08/09	10	40.05	0	0.00	39.85	10	5,760	0.17%
2018/08/08	1	40.05	0	0.00	40.10	1	5,673	0.02%
2018/08/07	20	39.90	0	0.00	39.95	20	5,628	0.36%
2018/08/06	0	0.00	1	39.90	39.95	-1	5,583	-0.02%
2018/08/02	20	39.90	0	0.00	39.70	20	5,595	0.36%
2018/07/30	1	39.90	0	0.00	39.95	1	5,475	0.02%
2018/07/27	0	0.00	2	39.78	39.75	-2	5,455	-0.04%
2018/07/26	0	0.00	2	39.55	39.75	-2	5,466	-0.04%
2018/07/25	0	0.00	50.3	39.15	39.10	-50.3	5,453	-0.92%
2018/07/24	0	0.00	1	38.60	38.75	-1	5,485	-0.02%
2018/07/23	1	38.55	0	0.00	38.55	1	5,437	0.02%
2018/07/20	0	0.00	51	38.95	38.80	-51	5,373	-0.95%
2018/07/19	50	38.70	50	39.20	38.55	0	5,334	0.00%
2018/07/18	0	0.00	10	38.45	38.50	-10	5,322	-0.19%
2018/07/16	5	38.10	0	0.00	37.70	5	5,155	0.10%
2018/07/13	0	0.00	2	37.10	37.55	-2	5,093	-0.04%
2018/07/12	1	36.75	0	0.00	36.75	1	5,056	0.02%
2018/07/09	3	35.90	0	0.00	36.10	3	5,014	0.06%
2018/07/06	1	35.85	0	0.00	35.80	1	5,007	0.02%
2018/07/03	4	36.64	0	0.00	36.50	4	5,123	0.08%
2018/06/28	0	0.00	7	36.90	36.95	-7	5,009	-0.14%
2018/06/27	6	37.05	0	0.00	37.00	6	4,984	0.12%
2018/06/26	10	37.00	0	0.00	37.00	10	4,973	0.20%
2018/06/25	3	37.55	0	0.00	37.45	3	4,848	0.06%
2018/06/22	3	37.83	0	0.00	37.95	3	4,763	0.06%
2018/06/21	5	38.20	0	0.00	38.00	5	4,686	0.11%
2018/06/20	5	38.12	0	0.00	38.10	5	4,731	0.11%
2018/06/19	51	38.05	0	0.00	38.15	51	4,700	1.08%
2018/06/13	0	0.00	0.3	39.80	39.80	-0.3	4,493	-0.01%
2018/06/12	0	0.00	1	40.35	40.20	-1	4,619	-0.02%
2018/06/11	2	39.98	1	40.15	39.95	1	4,693	0.02%
2018/06/06	0	0.00	0.2	39.90	39.90	-0.2	5,053	0.00%
2018/06/05	0	0.00	2	39.30	39.30	-2	5,074	-0.04%
2018/06/04	2	39.03	0	0.00	39.05	2	5,102	0.04%
2018/05/29	2	39.08	0	0.00	39.00	2	5,195	0.04%
2018/05/28	0.5	39.10	0	0.00	39.20	0.5	5,575	0.01%
2018/05/21	0	0.00	1	38.70	38.55	-1	6,735	-0.01%
2018/05/18	2	38.30	0	0.00	38.15	2	6,780	0.03%
2018/05/17	0	0.00	0.7	38.20	38.20	-0.7	6,839	-0.01%
2018/05/14	0	0.00	0	38.50	38.45	0	7,048	0.00%
2018/05/10	3	38.55	0	0.00	38.45	3	7,125	0.04%
2018/05/09	3	38.20	2	38.05	38.15	1	7,114	0.01%
2018/05/08	3	38.47	3	38.32	38.50	0	7,162	0.00%
2018/05/07	2	37.55	0	0.00	37.60	2	7,132	0.03%
2018/05/04	1	38.00	0	0.00	38.00	1	7,115	0.01%
2018/05/03	10	38.07	0	0.00	38.00	10	7,152	0.14%
2018/05/02	6	38.65	0	0.00	38.60	6	7,218	0.08%
2018/04/26	2	39.80	0	0.00	39.80	2	7,112	0.03%
2018/04/24	3	39.58	0	0.00	39.15	3	7,276	0.04%
2018/04/19	0	0.00	8	40.74	40.50	-8	7,208	-0.11%
2018/04/03	50	40.45	0	0.00	40.30	50	7,080	0.71%
2018/03/31	0	0.00	50	41.15	41.40	-50	7,119	-0.70%
2018/03/26	3	40.22	1	40.30	40.25	2	7,075	0.03%
2018/03/23	3	40.42	0	0.00	40.50	3	7,119	0.04%
2018/03/22	1	41.20	0	0.00	41.40	1	7,142	0.01%
2018/03/21	50	41.35	0	0.00	41.10	50	7,231	0.69%
2018/03/20	0	0.00	0.2	41.75	41.75	-0.2	7,292	0.00%
2018/03/19	1	41.75	50.2	42.17	41.95	-49.2	7,365	-0.67%
2018/03/16	50	41.60	0	0.00	41.75	50	7,679	0.65%
2018/03/15	1	41.65	51	41.91	42.35	-50	7,535	-0.66%
2018/03/14	103	41.13	1	41.00	40.75	102	7,453	1.37%	大買/鉅額交易
2018/03/09	3	42.60	0	0.00	42.60	3	7,218	0.04%
2018/03/07	0	0.00	5	43.20	42.60	-5	7,236	-0.07%
2018/03/06	2	43.15	1	43.45	43.30	1	7,397	0.01%
2018/03/05	2	43.30	0	0.00	43.00	2	7,768	0.03%
2018/03/02	1	42.80	2	42.95	43.00	-1	7,769	-0.01%
2018/03/01	5	43.20	10	43.10	42.70	-5	7,735	-0.06%
2018/02/27	10	44.20	11.2	43.46	42.00	-1.2	7,397	-0.02%
2018/02/26	11	41.67	16	43.56	43.00	-5	7,153	-0.07%
2018/02/23	0	0.00	115	41.13	42.70	-115	6,778	-1.70%	大賣/鉅額交易
2018/02/22	7	39.51	0	0.00	39.35	7	6,571	0.11%
2018/02/21	50	39.45	50	40.05	39.60	0	6,570	0.00%
2018/02/12	2	37.50	0	0.00	37.45	2	6,535	0.03%
2018/02/09	55	37.27	0	0.00	37.65	55	6,548	0.84%
2018/02/08	2	38.65	0	0.00	38.35	2	6,568	0.03%
2018/02/06	53	39.53	0	39.30	39.30	53	6,835	0.78%
2018/02/02	0	0.00	1	41.95	41.95	-1	7,010	-0.01%
2018/02/01	0	0.00	1.7	42.03	41.85	-1.7	7,092	-0.02%
2018/01/30	1	42.60	18	42.95	42.50	-17	7,186	-0.24%
2018/01/26	0.1	42.75	0.2	42.75	42.90	-0.1	7,407	0.00%
2018/01/25	0	0.00	13	42.84	43.10	-13	7,575	-0.17%
2018/01/23	2	41.30	0	0.00	41.60	2	7,740	0.03%
2018/01/22	0	0.00	10	41.00	41.20	-10	7,845	-0.13%
2018/01/19	10	41.40	0	0.00	41.25	10	7,878	0.13%
2018/01/18	2	41.25	4	40.98	41.40	-2	7,889	-0.03%
2018/01/15	1	40.05	0	0.00	40.20	1	7,881	0.01%
2018/01/11	5	38.68	6	38.60	38.80	-1	8,045	-0.01%
2018/01/05	2	39.85	0	0.00	39.90	2	8,413	0.02%
2018/01/03	1	40.20	0	0.00	40.00	1	8,536	0.01%