光寶科 (2301)-永豐金-中壢券商分點個股進出

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
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
19,292張
產業
上市電腦週邊類股
1410人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－永豐金-中壢券商分點個股進出

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

永豐金-中壢券商分點個股進出
永豐金-中壢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
2024/05/22	4	103.38	8	103.44	103.50	-4	23,346	-0.02%
2024/05/21	0	101.00	4.2	101.24	101.50	-4.2	23,276	-0.02%
2024/05/20	0.1	99.80	1	101.50	100.50	-0.9	23,219	0.00%
2024/05/17	5.1	100.71	2.1	100.27	100.00	3	23,038	0.01%
2024/05/16	8.4	102.04	0	0.00	100.50	8.4	22,865	0.04%
2024/05/15	51	104.01	2.1	104.00	104.50	48.9	22,615	0.22%
2024/05/14	0	0.00	2	104.75	103.50	-2	22,822	-0.01%
2024/05/13	1.1	104.82	0	0.00	105.00	1.1	22,860	0.00%
2024/05/10	1	103.00	13	103.31	105.00	-12	22,805	-0.05%
2024/05/09	2.1	100.17	0	101.00	101.00	2.1	22,211	0.01%
2024/05/08	2	100.75	18	100.86	101.50	-16	22,247	-0.07%
2024/05/07	16.5	98.52	0	0.00	99.10	16.5	22,158	0.07%
2024/05/06	3.1	99.56	0	0.00	99.40	3.1	22,068	0.01%
2024/05/03	0	0.00	3	102.17	99.70	-3	22,099	-0.01%
2024/05/02	2.1	100.17	1	99.90	99.10	1.1	22,026	0.01%
2024/04/30	0	0.00	0.2	101.94	100.00	-0.2	21,895	0.00%
2024/04/29	2.2	101.00	1	101.50	101.00	1.2	22,022	0.01%
2024/04/26	0.5	100.79	4	101.00	101.00	-3.6	22,496	-0.02%
2024/04/25	2	97.20	5	98.58	99.40	-3	22,557	-0.01%
2024/04/24	2.5	96.88	3	97.81	98.40	-0.5	22,441	0.00%
2024/04/23	4	95.65	0	0.00	94.60	4	22,495	0.02%
2024/04/22	1	97.40	2.8	97.32	96.80	-1.8	22,353	-0.01%
2024/04/19	7.2	96.55	4	95.95	96.10	3.2	22,327	0.01%
2024/04/18	8	99.39	2	99.05	99.00	6	22,146	0.03%
2024/04/17	5.5	95.87	12	96.96	96.30	-6.5	22,060	-0.03%
2024/04/16	14.6	96.65	3	97.30	95.30	11.6	22,143	0.05%
2024/04/15	4.3	101.25	6.2	101.03	102.00	-1.9	21,669	-0.01%
2024/04/12	0.1	103.50	2.1	104.02	103.00	-2	21,513	-0.01%
2024/04/11	2.1	103.29	2	103.50	104.00	0.1	21,493	0.00%
2024/04/10	1	104.00	1	105.00	103.50	0	21,433	0.00%
2024/04/09	0.2	104.00	2	104.00	104.00	-1.9	21,390	-0.01%
2024/04/08	4	105.50	4	105.13	105.00	0	21,360	0.00%
2024/04/03	16	104.50	50	103.15	104.00	-34	21,284	-0.16%
2024/04/02	101.3	104.51	8	102.75	104.00	93.3	21,089	0.44%	大買/
2024/04/01	9	101.17	5	100.90	100.00	4	20,575	0.02%
2024/03/29	24.5	100.67	2.3	100.91	101.00	22.2	20,404	0.11%
2024/03/28	16	107.40	7	108.71	106.00	9	19,494	0.05%
2024/03/27	13.2	114.31	2	113.75	112.50	11.2	19,028	0.06%
2024/03/26	3.5	116.93	3.2	117.66	120.50	0.3	18,645	0.00%
2024/03/25	2.8	118.79	4.1	120.46	119.00	-1.3	18,501	-0.01%
2024/03/22	17	120.74	16	120.56	121.50	1	18,373	0.01%
2024/03/21	36.2	123.74	84.1	124.64	123.50	-47.9	17,776	-0.27%
2024/03/20	54	122.34	33.3	119.59	123.00	20.7	17,149	0.12%
2024/03/19	15	116.00	8.1	115.45	116.00	6.9	16,220	0.04%
2024/03/18	4.3	111.03	0	0.00	112.00	4.3	16,014	0.03%
2024/03/15	3	111.50	2	112.00	112.00	1	15,877	0.01%
2024/03/14	7.3	112.09	1.3	112.50	112.00	6	15,754	0.04%
2024/03/13	8	114.50	3	114.17	114.50	5	15,658	0.03%
2024/03/12	4.1	114.61	0	0.00	115.00	4.1	15,421	0.03%
2024/03/11	5	113.60	21.1	114.22	113.50	-16.1	15,300	-0.11%
2024/03/08	3	113.33	18.1	114.14	114.00	-15.1	15,216	-0.10%
2024/03/07	18.6	111.81	15.1	111.47	111.00	3.5	14,955	0.02%
2024/03/06	1.2	113.17	4.3	113.54	113.50	-3.1	14,923	-0.02%
2024/03/05	3	112.67	4.1	113.41	114.00	-1.1	15,414	-0.01%
2024/03/04	9.2	114.78	9	115.00	114.00	0.2	15,340	0.00%
2024/03/01	18.2	112.71	28.2	112.20	112.50	-10	15,103	-0.07%
2024/02/29	2.1	109.52	2	109.25	109.50	0.1	14,922	0.00%
2024/02/27	10.5	108.43	8.3	111.16	107.50	2.2	14,665	0.02%
2024/02/26	2.5	107.40	1	107.50	107.00	1.5	14,218	0.01%
2024/02/23	4.1	109.62	5	110.10	108.50	-0.9	14,389	-0.01%
2024/02/22	2.1	108.29	3	109.00	108.50	-0.9	14,475	-0.01%
2024/02/21	17.2	106.74	2	107.00	106.00	15.2	14,507	0.10%
2024/02/20	5	108.10	1	109.00	108.50	4	14,492	0.03%
2024/02/19	0.5	109.50	1	110.50	109.00	-0.5	14,504	0.00%
2024/02/16	6.5	110.35	5	111.50	110.00	1.5	14,698	0.01%
2024/02/15	11.5	108.44	15	110.73	108.50	-3.5	14,602	-0.02%
2024/02/05	3.5	113.00	2	113.75	113.00	1.5	14,449	0.01%
2024/02/02	6	111.08	9.7	111.22	111.50	-3.7	14,410	-0.03%
2024/01/31	2	109.00	1	110.50	108.50	1	14,995	0.01%
2024/01/29	3	109.33	3	110.67	109.50	0	14,980	0.00%
2024/01/26	0.4	108.58	0	0.00	107.50	0.4	15,097	0.00%
2024/01/25	2.1	111.95	0	0.00	111.00	2.1	15,316	0.01%
2024/01/24	7.1	112.07	0	0.00	112.00	7.1	15,583	0.05%
2024/01/22	6	114.50	19	114.68	114.50	-13	16,246	-0.08%
2024/01/19	0	0.00	8.3	109.26	110.00	-8.3	15,779	-0.05%
2024/01/18	3	108.50	9	107.67	106.50	-6	15,715	-0.04%
2024/01/17	12.3	107.55	8	108.38	107.50	4.3	15,890	0.03%
2024/01/16	1	106.50	2	107.25	106.50	-1	16,006	-0.01%
2024/01/15	0	107.19	0	0.00	107.00	0	16,135	0.00%
2024/01/12	2	107.25	0	0.00	107.00	2	16,406	0.01%
2024/01/11	7.3	108.68	10	108.00	108.50	-2.7	16,484	-0.02%
2024/01/10	29.5	109.57	26	107.50	107.00	3.5	16,822	0.02%
2024/01/09	1	115.50	2	116.50	114.50	-1	17,003	-0.01%
2024/01/08	2	114.75	1	115.00	114.50	1	17,122	0.01%
2024/01/05	2	114.50	2.2	114.73	114.50	-0.2	17,597	0.00%
2024/01/04	3	113.33	3	114.17	113.50	0	17,722	0.00%
2024/01/03	1	113.50	0	0.00	112.50	1	18,163	0.01%
2024/01/02	2.2	114.50	4	114.88	115.00	-1.8	18,268	-0.01%
2023/12/29	1	118.00	1	119.00	117.00	0	18,342	0.00%
2023/12/28	2.5	118.20	3	118.33	118.00	-0.5	18,469	0.00%
2023/12/27	4	116.75	3	117.67	117.00	1	18,597	0.01%
2023/12/26	2.1	115.74	4	116.38	117.00	-1.9	19,043	-0.01%
2023/12/25	5	116.10	4	117.00	116.50	1	19,286	0.01%
2023/12/22	6.8	115.44	7	116.00	115.50	-0.3	19,348	0.00%
2023/12/21	3.3	114.12	9	114.94	114.00	-5.8	19,305	-0.03%
2023/12/20	5.3	114.10	10.2	114.46	114.00	-5	19,235	-0.03%
2023/12/19	5	112.50	6	113.67	112.50	-1	19,210	-0.01%
2023/12/18	4.3	112.24	4	113.13	112.00	0.3	19,261	0.00%
2023/12/15	11.5	113.41	10	115.60	112.00	1.5	19,464	0.01%
2023/12/14	4.5	114.06	6	115.50	114.50	-1.5	19,506	-0.01%
2023/12/13	9	112.61	21.2	113.45	113.00	-12.2	19,776	-0.06%
2023/12/12	3	110.33	10.1	110.41	110.00	-7.1	20,374	-0.03%
2023/12/11	17.5	112.27	16	115.00	110.50	1.5	20,717	0.01%
2023/12/08	5.6	112.98	9	113.06	113.00	-3.4	20,897	-0.02%
2023/12/07	5.5	110.32	3	111.67	110.00	2.5	21,144	0.01%
2023/12/06	6.2	111.33	10	112.00	111.50	-3.9	21,603	-0.02%
2023/12/05	4.5	109.61	4	110.38	110.50	0.5	21,792	0.00%
2023/12/04	6.5	110.50	11	110.55	110.50	-4.5	21,848	-0.02%
2023/12/01	3.5	107.89	4	108.75	108.00	-0.5	21,927	0.00%
2023/11/30	2.1	108.55	4	107.25	110.00	-1.9	22,204	-0.01%
2023/11/29	13.5	109.19	11	109.73	109.00	2.5	21,907	0.01%
2023/11/28	1	107.50	0	0.00	107.50	1	22,184	0.00%
2023/11/24	1.6	107.69	4	107.13	107.50	-2.4	23,074	-0.01%
2023/11/23	4	106.63	1	107.00	106.50	3	23,281	0.01%
2023/11/22	15.3	107.76	2	108.00	107.00	13.3	23,623	0.06%
2023/11/21	18	110.86	18.4	111.93	112.00	-0.4	23,791	0.00%
2023/11/20	5.4	108.53	1	110.00	109.00	4.4	24,621	0.02%
2023/11/17	3.1	109.21	6	109.83	109.50	-2.9	24,927	-0.01%
2023/11/16	1	110.52	2.3	112.37	110.50	-1.3	25,782	-0.01%
2023/11/15	11.1	114.09	13	114.77	112.50	-1.9	26,162	-0.01%
2023/11/14	1.2	111.21	6	112.67	113.00	-4.8	26,650	-0.02%
2023/11/13	4.3	113.63	3	114.67	112.50	1.3	27,219	0.00%
2023/11/10	11.5	112.22	13	113.12	112.50	-1.5	27,695	-0.01%
2023/11/09	14.2	110.21	39	111.24	112.00	-24.8	28,276	-0.09%
2023/11/08	46	113.47	20	113.60	113.50	26	28,308	0.09%
2023/11/07	1	110.00	2	110.00	110.50	-1	28,422	0.00%
2023/11/06	2	111.00	2.2	111.27	111.00	-0.2	29,172	0.00%
2023/11/03	2	109.26	32	110.14	109.00	-30	29,733	-0.10%
2023/11/02	35	108.51	22.4	108.22	108.50	12.6	30,927	0.04%
2023/11/01	28	103.00	27	102.87	103.50	1	32,530	0.00%
2023/10/31	24.5	102.33	1.1	104.77	100.00	23.4	33,831	0.07%
2023/10/30	2.2	106.64	3	106.83	107.00	-0.8	34,781	0.00%
2023/10/27	5	108.60	5	109.50	108.50	0	36,368	0.00%
2023/10/25	6	108.58	7	109.29	109.00	-1	41,518	0.00%
2023/10/24	13.1	107.50	15	108.87	109.00	-1.9	42,275	0.00%
2023/10/23	8.1	106.75	3	107.83	106.00	5.1	43,207	0.01%
2023/10/20	7	106.36	1	107.00	108.00	6	44,789	0.01%
2023/10/19	7.1	106.23	14	106.46	107.00	-6.9	46,031	-0.01%
2023/10/18	8	107.06	18	106.17	106.00	-10	47,121	-0.02%
2023/10/17	26	109.88	17	109.26	109.50	9	47,248	0.02%
2023/10/16	5	113.10	4	112.50	113.00	1	47,611	0.00%
2023/10/13	29.1	116.66	2.1	115.26	115.50	27	49,033	0.06%
2023/10/12	3.1	122.35	5	123.00	122.50	-1.9	50,019	0.00%
2023/10/11	5	121.00	3	120.67	119.50	2	51,825	0.00%
2023/10/06	3.2	120.78	0	0.00	119.50	3.2	53,145	0.01%
2023/10/05	0.2	121.50	0	0.00	121.50	0.2	54,397	0.00%
2023/10/04	0	0.00	6	120.58	121.00	-6	55,204	-0.01%
2023/10/03	4	124.25	2	126.50	123.00	2	55,426	0.00%
2023/10/02	23	125.28	6	124.33	125.50	17	55,661	0.03%
2023/09/28	9	121.61	8	121.25	121.50	1	55,678	0.00%
2023/09/27	4	118.38	2.1	119.70	120.00	1.9	55,761	0.00%
2023/09/26	0	0.00	5	119.70	120.00	-5	56,557	-0.01%
2023/09/25	5.1	120.10	4	120.13	120.00	1.1	57,134	0.00%
2023/09/22	11	119.14	5	120.10	120.00	6	57,243	0.01%
2023/09/21	5.1	118.78	2	119.00	119.00	3.1	57,167	0.01%
2023/09/20	5.1	120.30	7.3	121.36	120.00	-2.2	57,135	0.00%
2023/09/19	3.2	120.91	22	122.91	120.00	-18.8	57,017	-0.03%
2023/09/18	26.4	120.56	81	121.01	121.00	-54.7	57,037	-0.10%
2023/09/15	85.2	126.09	7.3	128.57	126.00	77.9	56,867	0.14%
2023/09/14	19.3	126.04	3	126.50	126.50	16.3	56,479	0.03%
2023/09/13	6	122.83	6.1	123.66	124.00	-0.1	56,683	0.00%
2023/09/12	2.1	125.02	4	125.25	125.00	-1.9	57,375	0.00%
2023/09/11	7.2	127.92	3	132.49	127.50	4.2	57,497	0.01%
2023/09/08	3.2	135.29	3	135.00	134.50	0.2	57,338	0.00%
2023/09/07	1	134.97	1	135.50	134.00	0	57,293	0.00%
2023/09/06	13	134.12	4	135.00	134.50	9	57,478	0.02%
2023/09/05	7.5	131.80	2	132.25	134.00	5.5	57,483	0.01%
2023/09/04	2	134.00	3	134.17	134.00	-1	57,142	0.00%
2023/09/01	4	135.75	2	134.75	134.50	2	57,005	0.00%
2023/08/31	6	135.75	5	137.30	137.00	1	56,688	0.00%
2023/08/30	15	141.77	12	138.58	138.50	3	56,369	0.01%
2023/08/29	11.1	140.82	8	142.00	141.50	3.1	56,148	0.01%
2023/08/28	19.1	140.65	16.6	139.80	138.50	2.5	55,969	0.00%
2023/08/25	24	147.60	34.1	148.42	145.00	-10.1	56,009	-0.02%
2023/08/24	33	152.44	48.4	152.73	151.50	-15.4	55,662	-0.03%
2023/08/23	25	146.90	52	148.88	148.50	-27	54,756	-0.05%
2023/08/22	51.2	149.23	35.3	150.52	149.00	15.9	54,411	0.03%
2023/08/21	11.4	143.68	8	143.50	144.00	3.4	53,448	0.01%
2023/08/18	17	146.13	13	147.35	146.00	4	52,991	0.01%
2023/08/17	13.2	148.12	32.2	148.15	150.00	-19	52,290	-0.04%
2023/08/16	23.5	144.74	39.7	144.10	147.00	-16.2	51,639	-0.03%
2023/08/15	27	143.00	27.4	142.50	143.50	-0.4	51,032	0.00%
2023/08/14	23	136.20	6	137.00	136.50	17	50,387	0.03%
2023/08/11	16.1	138.63	15	137.50	137.00	1.1	50,063	0.00%
2023/08/10	19	135.00	32	134.61	139.00	-13	49,689	-0.03%
2023/08/09	4.7	140.67	4	140.50	141.00	0.7	48,829	0.00%
2023/08/08	62.7	143.54	29.5	143.52	143.00	33.2	48,117	0.07%
2023/08/07	71.5	144.86	63	145.60	148.00	8.5	46,702	0.02%
2023/08/04	22.2	138.82	30.4	138.83	140.00	-8.2	44,740	-0.02%
2023/08/02	41.8	143.82	34	148.82	139.00	7.8	43,029	0.02%
2023/08/01	51.3	152.25	45	151.77	154.00	6.3	41,371	0.02%
2023/07/31	74.5	160.89	67	161.02	150.50	7.5	39,612	0.02%
2023/07/28	41.2	146.27	47	149.85	159.50	-5.8	36,026	-0.02%
2023/07/27	32.8	146.64	34	147.68	145.00	-1.2	34,268	0.00%
2023/07/26	14.3	143.44	9	146.17	146.50	5.3	33,322	0.02%
2023/07/25	46.5	145.26	40	147.46	142.00	6.5	32,102	0.02%
2023/07/24	33	146.59	24	147.29	149.00	9	30,314	0.03%
2023/07/21	31	143.99	13	143.34	146.00	18	28,767	0.06%
2023/07/20	11	138.55	11	138.36	139.00	0	27,572	0.00%
2023/07/19	5	137.90	3	139.83	136.50	2	27,010	0.01%
2023/07/18	32	137.80	30.2	141.38	139.50	1.8	26,162	0.01%
2023/07/17	22	149.25	36.1	149.61	145.50	-14.1	24,515	-0.06%
2023/07/14	43	137.92	39	138.76	144.00	4	23,051	0.02%
2023/07/13	24.1	132.78	11	134.00	134.00	13.1	21,163	0.06%
2023/07/12	14	126.18	12	125.25	126.50	2	19,458	0.01%
2023/07/11	10.2	120.42	14.4	119.28	120.00	-4.2	18,087	-0.02%
2023/07/10	12	112.38	11	113.32	112.00	1	17,143	0.01%
2023/07/07	27.2	113.91	19	111.37	111.00	8.2	16,763	0.05%
2023/07/06	3	114.67	57	117.35	114.50	-54	16,320	-0.33%
2023/07/05	21.1	117.75	4	115.38	115.00	17.1	15,799	0.11%
2023/07/04	22	117.21	15	117.13	119.00	7	15,353	0.05%
2023/07/03	5	110.91	16	108.88	113.50	-11	14,419	-0.08%
2023/06/30	11	103.77	2	102.50	103.50	9	13,706	0.07%
2023/06/29	0	0.00	0.3	102.00	102.00	-0.3	13,486	0.00%
2023/06/28	2	101.00	0	0.00	100.00	2	13,410	0.01%
2023/06/27	1.1	99.05	2.1	99.10	99.30	-1.1	13,300	-0.01%
2023/06/26	10.1	101.05	5.1	100.48	101.00	5	13,128	0.04%
2023/06/21	6	103.33	5	103.30	105.00	1	12,831	0.01%
2023/06/20	11	105.00	11.5	106.04	105.00	-0.5	12,492	0.00%
2023/06/19	14.2	108.29	6	109.08	107.00	8.2	12,045	0.07%
2023/06/16	56.1	106.29	14	106.68	105.00	42.1	11,437	0.37%
2023/06/15	12.3	105.61	14	109.64	111.00	-1.7	10,309	-0.02%
2023/06/14	5.2	100.42	2.1	103.98	101.00	3.1	9,973	0.03%
2023/06/13	2.1	101.58	33.7	104.16	103.00	-31.6	9,704	-0.33%
2023/06/12	38.2	103.18	4	103.00	103.00	34.2	9,570	0.36%
2023/06/09	7.1	95.61	0	0.00	97.60	7.1	9,348	0.08%
2023/06/08	0	0.00	0.3	93.77	93.80	-0.3	9,261	0.00%
2023/06/07	0	0.00	1.2	95.85	96.20	-1.2	9,169	-0.01%
2023/06/06	1.2	92.43	0	0.00	93.90	1.2	9,024	0.01%
2023/06/05	0	0.00	0.1	94.90	96.00	-0.1	9,084	0.00%
2023/06/02	0	0.00	1	87.80	89.80	-1	8,835	-0.01%
2023/06/01	11	87.70	0	0.00	86.20	11	8,725	0.13%
2023/05/31	0.1	87.90	10	89.00	89.00	-9.9	8,669	-0.11%
2023/05/30	0	86.20	0	0.00	86.70	0	8,213	0.00%
2023/05/29	0.5	86.28	0	0.00	86.40	0.5	8,084	0.01%
2023/05/24	0	79.30	0	0.00	79.80	0	7,900	0.00%
2023/05/23	0.1	79.64	0	0.00	80.20	0.1	7,825	0.00%
2023/05/22	0	81.43	0	0.00	81.40	0	7,742	0.00%
2023/05/18	0.2	81.90	0	0.00	82.00	0.2	7,660	0.00%
2023/05/17	0	0.00	1	80.80	80.50	-1	7,578	-0.01%
2023/05/16	0	0.00	4	77.95	78.60	-4	7,471	-0.05%
2023/05/15	0	0.00	0	76.40	76.40	0	7,364	0.00%
2023/05/08	0	0.00	1	77.10	76.90	-1	7,460	-0.01%
2023/05/02	0	0.00	1	74.80	75.90	-1	7,500	-0.01%
2023/04/27	1	72.40	1	72.70	73.30	0	7,550	0.00%
2023/04/26	1.2	71.57	1	72.20	72.20	0.2	7,445	0.00%
2023/04/25	1	71.50	0	0.00	71.80	1	7,355	0.01%
2023/04/24	0.1	71.90	0	0.00	72.00	0.1	7,261	0.00%
2023/04/21	0	0.00	2.6	73.88	73.20	-2.6	7,214	-0.04%
2023/04/20	0	0.00	0.1	72.90	72.90	-0.1	7,163	0.00%
2023/04/18	2.1	73.31	2	73.40	73.60	0.1	7,170	0.00%
2023/04/13	0	0.00	1	74.70	74.40	-1	6,880	-0.01%
2023/04/11	1	73.40	0	0.00	73.80	1	6,840	0.01%
2023/04/10	0	0.00	2	73.40	73.40	-2	6,786	-0.03%
2023/03/24	1	72.00	0	0.00	72.30	1	8,446	0.01%
2023/03/22	0	0.00	1	70.80	71.00	-1	8,505	-0.01%
2023/03/20	0	0.00	1.1	70.09	69.80	-1.1	8,571	-0.01%
2023/03/17	1	70.20	0	0.00	70.50	1	8,630	0.01%
2023/03/16	0.2	70.16	0	0.00	70.00	0.2	8,528	0.00%
2023/03/14	2	74.31	0	0.00	74.20	2	8,568	0.02%
2023/03/13	1	74.50	0	0.00	74.40	1	8,455	0.01%
2023/03/09	0.2	74.50	0	0.00	73.60	0.2	8,368	0.00%
2023/03/08	0.2	75.00	0	0.00	75.00	0.2	8,389	0.00%
2023/03/07	0	0.00	1	75.00	75.30	-1	8,261	-0.01%
2023/03/06	1	74.00	1	74.10	74.30	0	8,212	0.00%
2023/03/03	1	73.00	0	0.00	72.70	1	8,155	0.01%
2023/03/02	0	0.00	1.1	71.96	71.80	-1.1	8,112	-0.01%
2023/02/24	0	69.40	0	0.00	69.50	0	8,146	0.00%
2023/02/23	0.1	69.47	0	0.00	69.50	0.1	8,075	0.00%
2023/02/22	0	69.60	0	0.00	69.40	0	8,029	0.00%
2023/02/17	0	0.00	1	70.00	70.10	-1	8,135	-0.01%
2023/02/16	0	0.00	1	70.20	70.00	-1	8,186	-0.01%
2023/02/09	0	0.00	1	70.50	70.30	-1	8,232	-0.01%
2023/02/07	0.2	68.00	1	68.50	68.70	-0.8	8,171	-0.01%
2023/02/06	0	68.50	1	68.50	68.30	-1	8,198	-0.01%
2023/02/03	0	0.00	26	68.00	68.20	-26	8,259	-0.31%
2023/01/10	0	0.00	1	65.60	66.10	-1	8,725	-0.01%
2023/01/09	0	0.00	12	65.41	65.00	-12	8,773	-0.14%
2023/01/05	0	0.00	1	64.90	64.90	-1	8,829	-0.01%
2022/12/28	1	63.70	0	0.00	63.60	1	9,113	0.01%
2022/12/21	0	0.00	1	63.30	63.30	-1	9,078	-0.01%
2022/12/20	1	63.60	0	0.00	63.20	1	8,711	0.01%
2022/12/19	9	63.93	3	64.20	64.20	6	8,371	0.07%
2022/12/16	2	64.20	3	64.83	65.20	-1	8,006	-0.01%
2022/12/14	0	0.00	1	64.60	65.10	-1	7,781	-0.01%
2022/12/13	1	63.50	0	0.00	63.40	1	7,832	0.01%
2022/12/09	5	63.30	0	0.00	63.70	5	8,007	0.06%
2022/12/07	1	64.60	0	0.00	62.60	1	7,992	0.01%
2022/12/06	0	0.00	1	66.00	65.80	-1	7,778	-0.01%
2022/11/30	1	64.80	0.3	65.30	65.60	0.7	7,673	0.01%
2022/11/23	1	63.20	0	0.00	64.10	1	7,472	0.01%
2022/11/22	1	64.60	0.1	64.20	64.10	1	7,402	0.01%
2022/11/17	25	67.10	0	0.00	67.50	25	7,263	0.34%
2022/11/09	0.1	66.70	0	0.00	66.60	0.1	7,205	0.00%
2022/11/07	0.1	66.59	1	66.50	67.00	-0.9	7,317	-0.01%
2022/11/04	1	65.70	3	65.80	66.40	-2	7,366	-0.03%
2022/11/03	0	0.00	0.2	65.80	66.40	-0.2	7,421	0.00%
2022/11/01	1.3	65.92	1	66.20	66.70	0.3	7,468	0.00%
2022/10/27	0	0.00	1	64.70	64.50	-1	7,463	-0.01%
2022/10/24	1	64.80	0	0.00	64.50	1	7,415	0.01%
2022/09/13	0	0.00	0.3	69.00	69.20	-0.3	6,481	0.00%
2022/09/12	0	68.40	0	0.00	68.30	0	6,523	0.00%
2022/09/05	0	0.00	1	67.20	67.50	-1	6,497	-0.02%
2022/09/01	2	64.50	1	65.80	65.20	1	6,423	0.02%
2022/08/30	0	0.00	1	65.60	65.30	-1	6,392	-0.02%
2022/08/29	0.1	64.60	0	0.00	64.50	0.1	6,374	0.00%
2022/08/26	0	0.00	1	65.40	65.10	-1	6,367	-0.02%
2022/08/23	1	64.80	0	0.00	64.60	1	6,856	0.01%
2022/08/22	1	66.00	0	0.00	65.20	1	6,855	0.01%
2022/08/19	0	0.00	0	67.70	67.70	0	6,832	0.00%
2022/08/16	0	0.00	1	67.20	67.20	-1	6,818	-0.01%
2022/08/12	0	0.00	2	69.00	69.20	-2	6,699	-0.03%
2022/08/11	0.3	67.90	0.3	67.80	67.90	0	6,647	0.00%
2022/08/09	2.3	67.16	2	67.80	68.10	0.3	6,571	0.00%
2022/08/08	0	0.00	0.3	66.20	66.50	-0.3	6,563	0.00%
2022/08/03	0	0.00	2	64.40	64.80	-2	6,567	-0.03%
2022/08/02	2	65.20	0	0.00	65.10	2	6,608	0.03%
2022/07/29	0	0.00	1.2	65.00	65.30	-1.2	6,534	-0.02%
2022/07/27	1	62.90	1	63.80	64.00	0	6,445	0.00%
2022/07/26	2	63.05	2	63.30	63.50	0	6,409	0.00%
2022/07/25	0	0.00	1	63.00	63.00	-1	6,355	-0.02%
2022/07/21	3.3	61.96	1	62.50	62.20	2.3	6,405	0.04%
2022/07/20	0.3	64.20	3	62.33	64.60	-2.7	6,237	-0.04%
2022/07/11	0	0.00	1	57.40	57.10	-1	6,401	-0.02%
2022/07/07	0	0.00	2	56.25	57.10	-2	6,403	-0.03%
2022/06/27	1	56.80	1	57.10	56.90	0	6,137	0.00%
2022/06/24	1	56.90	0	0.00	56.80	1	6,048	0.02%
2022/06/20	1	58.50	0	0.00	58.20	1	5,679	0.02%
2022/06/14	1	61.00	0	0.00	60.90	1	5,945	0.02%
2022/06/13	1	61.00	1	61.20	61.00	0	6,012	0.00%
2022/06/10	2	62.40	2	62.40	62.40	0	6,037	0.00%
2022/05/27	0	0.00	1.1	61.42	61.90	-1.1	5,720	-0.02%
2022/05/26	0	0.00	1	61.10	60.90	-1	5,739	-0.02%
2022/05/23	0	0.00	16	61.90	62.40	-16	5,972	-0.27%
2022/05/18	1	62.60	0	0.00	63.40	1	6,086	0.02%
2022/05/09	2	63.80	0	0.00	63.80	2	6,487	0.03%
2022/05/06	1	64.31	1	64.80	64.80	0	6,722	0.00%
2022/04/28	3	64.73	0	0.00	65.30	3	6,877	0.04%
2022/04/25	5	66.78	0	0.00	68.00	5	6,753	0.07%
2022/04/22	4	65.60	1	68.00	68.00	3	6,612	0.05%
2022/04/21	1	65.70	0	0.00	66.80	1	6,513	0.02%
2022/04/20	7	65.30	0	0.00	65.70	7	6,431	0.11%
2022/04/12	0	0.00	0.1	66.70	66.70	-0.1	6,181	0.00%
2022/03/31	2	68.20	0	0.00	68.10	2	6,192	0.03%
2022/03/25	0	67.70	0	0.00	67.80	0	6,192	0.00%
2022/03/22	0	0.00	3.2	67.17	67.50	-3.2	6,296	-0.05%
2022/03/18	4	65.93	0	0.00	65.50	4	6,251	0.06%
2022/03/16	1	69.50	0	0.00	70.10	1	5,822	0.02%
2022/03/11	0	0.00	2	70.50	70.60	-2	5,733	-0.03%
2022/03/08	0	0.00	1	68.50	68.20	-1	5,736	-0.02%
2022/03/07	1	67.60	1	68.50	68.50	0	5,684	0.00%
2022/03/03	0	0.00	1	70.00	69.80	-1	5,652	-0.02%
2022/03/02	0	0.00	4	68.60	68.90	-4	5,629	-0.07%
2022/02/25	0	0.00	30	67.53	68.40	-30	5,535	-0.54%
2022/02/24	0	0.00	24	67.40	67.60	-24	5,346	-0.45%
2022/02/22	1	66.80	51	66.79	67.50	-50	5,231	-0.96%
2022/02/16	0	0.00	2	67.95	67.90	-2	5,011	-0.04%
2022/02/15	0	0.00	6.1	66.65	66.50	-6.1	4,916	-0.12%
2022/02/14	22	66.11	1.1	66.90	66.70	20.9	4,808	0.44%
2022/02/11	1	67.80	0.5	67.20	67.50	0.5	4,718	0.01%
2022/02/09	0.5	68.70	0.1	68.58	69.10	0.4	4,603	0.01%
2022/02/08	80	68.84	5	66.96	68.80	75	4,421	1.70%
2022/01/21	1	63.00	0	0.00	63.70	1	4,096	0.02%
2022/01/19	3	63.37	0	0.00	63.60	3	4,037	0.07%
2022/01/14	10	64.22	10	63.80	63.80	0	4,117	0.00%
2022/01/13	0	0.00	1	64.30	64.30	-1	4,211	-0.02%
2022/01/12	1	63.00	0	0.00	63.60	1	4,407	0.02%
2022/01/06	0	0.00	1	63.90	63.50	-1	4,689	-0.02%
2022/01/04	0	0.00	1	64.10	64.40	-1	4,711	-0.02%
2021/12/29	0	0.00	3	64.00	64.10	-3	4,817	-0.06%
2021/12/27	0	0.00	3	63.27	63.60	-3	4,892	-0.06%
2021/12/22	0	0.00	1	62.30	61.50	-1	5,056	-0.02%
2021/12/21	0	0.00	1	61.70	61.70	-1	5,079	-0.02%
2021/12/20	1	61.00	0.7	61.22	61.00	0.3	5,132	0.01%
2021/12/09	0	0.00	2	62.50	62.60	-2	5,564	-0.04%
2021/12/08	0	0.00	3.5	62.34	62.30	-3.5	5,538	-0.06%
2021/12/07	0.1	61.20	0	0.00	61.40	0.1	5,523	0.00%
2021/12/06	0	0.00	2	62.05	62.10	-2	5,513	-0.04%
2021/11/29	1	60.00	0	0.00	60.60	1	5,440	0.02%
2021/11/26	1	60.10	0	0.00	60.10	1	5,452	0.02%
2021/11/24	3.1	60.60	0	0.00	60.70	3.1	5,520	0.06%
2021/11/23	0.5	60.80	0	0.00	60.40	0.5	5,560	0.01%
2021/11/22	1	61.30	0	0.00	61.30	1	5,603	0.02%
2021/11/17	2.5	61.88	0	0.00	62.00	2.5	5,640	0.04%
2021/11/15	1	61.60	0	0.00	61.80	1	5,740	0.02%
2021/11/10	0.1	61.50	0	0.00	61.20	0.1	5,871	0.00%
2021/11/09	1	61.60	0	0.00	61.60	1	5,932	0.02%
2021/11/04	2	61.00	1	61.10	61.00	1	5,994	0.02%
2021/11/03	0.5	61.60	0	0.00	61.80	0.5	6,007	0.01%
2021/11/02	1.1	61.04	0	0.00	61.00	1.1	6,042	0.02%
2021/10/26	0	0.00	1	61.20	60.80	-1	6,606	-0.02%
2021/10/25	5	60.54	0	0.00	60.50	5	6,647	0.08%
2021/10/22	2.1	60.83	1	61.10	61.10	1.1	6,690	0.02%
2021/10/21	0.1	61.00	3	61.10	60.40	-2.9	6,652	-0.04%
2021/10/20	2	60.50	1	62.10	60.40	1	6,581	0.02%
2021/10/19	7.6	62.19	1	62.70	62.10	6.6	6,426	0.10%
2021/10/14	0	0.00	21	65.40	64.30	-21	6,410	-0.33%
2021/10/13	0	0.00	20	64.37	64.20	-20	6,414	-0.31%
2021/10/08	0.5	63.90	0	0.00	64.00	0.5	6,381	0.01%
2021/10/07	0	0.00	0	63.10	63.10	0	6,454	0.00%
2021/10/06	0	0.00	1	62.70	63.00	-1	6,490	-0.02%
2021/10/01	0	0.00	6	61.90	62.20	-6	6,517	-0.09%
2021/09/29	0	0.00	2	65.00	64.40	-2	6,473	-0.03%
2021/09/28	0	0.00	4	64.98	64.50	-4	6,552	-0.06%
2021/09/27	0	0.00	1	64.40	64.10	-1	6,628	-0.02%
2021/09/24	10	64.40	11	64.29	64.00	-1	6,687	-0.01%
2021/09/23	0	0.00	132	63.61	63.80	-132	6,730	-1.96%	大賣/鉅額交易
2021/09/15	8	61.78	6	61.90	61.50	2	7,126	0.03%
2021/09/14	141	61.19	10	61.50	61.10	131	7,201	1.82%	大買/鉅額交易
2021/09/13	0.1	60.40	0	0.00	60.60	0.1	7,262	0.00%
2021/09/06	1	60.50	1	61.20	60.90	0	7,441	0.00%
2021/09/03	0	0.00	2	61.00	60.90	-2	7,394	-0.03%
2021/09/02	1	60.50	0	0.00	60.60	1	7,395	0.01%
2021/08/30	0	0.00	3	60.77	61.00	-3	7,338	-0.04%
2021/08/26	10	58.80	10	59.30	58.90	0	7,262	0.00%
2021/08/25	0	0.00	3	59.20	59.40	-3	7,197	-0.04%
2021/08/24	5	59.00	5	58.30	58.40	0	7,142	0.00%
2021/08/23	0	0.00	4	58.20	58.30	-4	7,156	-0.06%
2021/08/20	12	58.02	10	57.40	57.50	2	7,207	0.03%
2021/08/19	0.1	57.40	0	0.00	56.90	0.1	7,265	0.00%
2021/08/17	0.2	58.60	0.3	58.75	58.50	-0.2	7,149	0.00%
2021/08/16	2	59.55	0	0.00	58.60	2	7,082	0.03%
2021/08/12	3	61.70	5	61.40	61.20	-2	7,000	-0.03%
2021/08/11	2	61.90	0	0.00	62.60	2	6,972	0.03%
2021/08/09	2	61.95	1	62.60	62.60	1	7,005	0.01%
2021/08/06	5	62.30	2	61.80	62.50	3	7,002	0.04%
2021/08/05	4	63.03	5	62.90	62.90	-1	7,051	-0.01%
2021/08/04	20	63.50	2	63.30	63.20	18	7,168	0.25%
2021/08/03	5	63.10	1	63.20	63.90	4	7,211	0.06%
2021/08/02	27	63.89	1	64.10	63.90	26	7,178	0.36%
2021/07/30	12	64.07	6	64.10	64.10	6	7,141	0.08%
2021/07/29	1	59.10	4	59.88	59.80	-3	6,841	-0.04%
2021/07/28	0	0.00	4	58.00	58.90	-4	6,813	-0.06%
2021/07/27	0	0.00	1	58.40	58.70	-1	6,896	-0.01%
2021/07/26	3	58.70	0	0.00	58.70	3	7,109	0.04%
2021/07/23	1.3	58.14	0	0.00	57.90	1.3	7,161	0.02%
2021/07/22	1	58.80	0	0.00	58.70	1	7,133	0.01%
2021/07/21	2	58.50	1	58.40	58.50	1	7,069	0.01%
2021/07/20	0	0.00	0.2	58.30	58.00	-0.2	7,000	0.00%
2021/07/19	0	0.00	1	57.40	58.30	-1	6,988	-0.01%
2021/07/16	1	58.10	0	0.00	58.10	1	7,027	0.01%
2021/07/15	3	58.47	0	0.00	58.40	3	7,052	0.04%
2021/07/14	0.3	58.30	0	0.00	58.20	0.3	7,032	0.00%
2021/07/12	3	56.83	0	0.00	57.00	3	6,911	0.04%
2021/07/08	1	58.20	1	57.70	57.80	0	6,935	0.00%
2021/07/07	4	57.70	0	0.00	58.00	4	6,908	0.06%
2021/07/06	2	57.90	0	0.00	58.20	2	6,893	0.03%
2021/07/05	3	57.60	0	0.00	57.90	3	6,857	0.04%
2021/07/01	1	56.70	1	56.70	56.60	0	6,649	0.00%
2021/06/30	1	57.40	0	0.00	57.60	1	6,553	0.02%
2021/06/29	9	57.97	0	0.00	57.40	9	6,509	0.14%
2021/06/28	1	63.80	0	0.00	63.70	1	6,222	0.02%
2021/06/25	8	64.79	0	0.00	64.10	8	6,148	0.13%
2021/06/22	0	0.00	1	64.30	63.60	-1	5,838	-0.02%
2021/06/21	0	0.00	0	65.10	64.50	0	5,742	0.00%
2021/06/18	3	65.50	0.1	66.00	64.90	3	5,662	0.05%
2021/06/17	0	0.00	3	66.40	66.30	-3	5,523	-0.05%
2021/06/11	1	65.60	0	0.00	65.50	1	5,744	0.02%
2021/05/28	0	64.98	0	0.00	65.70	0	7,047	0.00%
2021/05/27	0	63.40	1	63.60	63.50	-1	7,125	-0.01%
2021/05/26	0	63.18	0	0.00	63.20	0	7,288	0.00%
2021/05/25	0	0.00	1	63.30	63.00	-1	7,395	-0.01%
2021/05/24	0	0.00	2	63.10	63.20	-2	7,499	-0.03%
2021/05/21	3	62.93	0	0.00	63.10	3	7,600	0.04%
2021/05/20	1	63.20	0	0.00	62.60	1	7,744	0.01%
2021/05/18	0	62.00	1.3	61.60	62.00	-1.3	7,955	-0.02%
2021/05/17	0	61.00	0	0.00	61.10	0	8,033	0.00%
2021/05/14	0	61.90	0	0.00	61.90	0	8,008	0.00%
2021/05/13	0	59.90	0	0.00	60.90	0	8,049	0.00%
2021/05/12	1	60.73	0	0.00	61.20	1	8,044	0.01%
2021/05/11	2.1	63.22	0	0.00	63.00	2.1	8,078	0.03%
2021/05/10	1	67.40	0	0.00	66.00	1	8,070	0.01%
2021/05/07	1	66.90	4	67.15	67.40	-3	8,241	-0.04%
2021/05/03	0	0.00	4	65.60	67.10	-4	8,517	-0.05%
2021/04/29	2	64.50	1	64.80	63.90	1	8,343	0.01%
2021/04/21	2	63.70	0	0.00	63.70	2	8,452	0.02%
2021/04/20	0	0.00	3	64.40	64.20	-3	8,499	-0.04%
2021/04/15	1	62.30	1	62.60	62.50	0	8,690	0.00%
2021/04/14	0	0.00	5	63.00	62.30	-5	8,731	-0.06%
2021/04/08	0	0.00	0.1	64.90	65.20	-0.1	9,032	0.00%
2021/04/06	5	63.10	0	0.00	63.00	5	8,948	0.06%
2021/03/31	1	62.80	0	0.00	62.80	1	8,883	0.01%
2021/03/24	0	0.00	1	61.60	61.60	-1	8,981	-0.01%
2021/03/23	0	0.00	5	61.60	61.60	-5	8,998	-0.06%
2021/03/17	0	0.00	0.8	60.20	60.50	-0.8	8,820	-0.01%
2021/03/16	0	0.00	40	60.10	60.30	-40	8,797	-0.45%
2021/03/15	30	60.50	30	59.90	59.90	0	8,767	0.00%
2021/03/12	40	62.10	6.2	61.98	62.10	33.8	8,654	0.39%
2021/03/11	3	58.57	0	0.00	58.70	3	8,470	0.04%
2021/03/09	2	57.00	0	0.00	57.20	2	8,380	0.02%
2021/03/04	0	0.00	1	58.80	58.80	-1	8,104	-0.01%
2021/03/03	3	59.30	0	0.00	59.30	3	8,025	0.04%
2021/02/26	2	59.70	0	0.00	59.40	2	7,815	0.03%
2021/02/25	0	0.00	5	61.20	60.70	-5	7,575	-0.07%
2021/02/23	0	0.00	5	60.70	60.20	-5	7,422	-0.07%
2021/02/22	0	0.00	7.3	60.56	61.20	-7.3	7,354	-0.10%
2021/02/19	0	0.00	11	58.35	58.50	-11	7,273	-0.15%
2021/02/18	0	0.00	4	58.45	58.40	-4	7,244	-0.06%
2021/02/17	0	0.00	1	56.20	56.80	-1	7,173	-0.01%
2021/02/05	1	55.50	0	0.00	55.90	1	7,068	0.01%
2021/02/03	1	56.00	0	0.00	56.30	1	7,007	0.01%
2021/02/01	0	0.00	5	55.42	55.10	-5	6,783	-0.07%
2021/01/29	4	55.10	0	0.00	54.90	4	6,717	0.06%
2021/01/28	0	0.00	2	56.10	57.00	-2	6,543	-0.03%
2021/01/27	4	58.10	0	0.00	57.60	4	6,467	0.06%
2021/01/26	0	0.00	11	56.64	56.60	-11	6,336	-0.17%
2021/01/25	1	53.20	0	0.00	54.40	1	6,166	0.02%
2021/01/18	1	53.30	5	53.60	53.40	-4	6,052	-0.07%
2021/01/11	0	0.00	3	53.40	53.80	-3	5,800	-0.05%
2021/01/04	0	0.00	3	50.67	51.40	-3	5,291	-0.06%
2020/12/29	0	0.00	1	49.90	49.95	-1	5,164	-0.02%
2020/12/24	1	49.20	0	0.00	49.20	1	5,185	0.02%
2020/12/11	0	0.00	3	48.95	48.90	-3	4,987	-0.06%
2020/12/09	0	0.00	1	49.15	49.25	-1	4,972	-0.02%
2020/12/08	0	0.00	5	49.00	48.95	-5	4,933	-0.10%
2020/12/07	0	0.00	10	48.94	49.10	-10	4,897	-0.20%
2020/12/02	0	0.00	5	49.35	49.35	-5	4,779	-0.10%
2020/12/01	0	0.00	1.1	48.83	48.85	-1.1	4,779	-0.02%
2020/11/30	0	0.00	1	49.05	48.05	-1	4,794	-0.02%
2020/11/25	2	48.20	0	0.00	48.25	2	4,727	0.04%
2020/11/20	1	48.30	0	0.00	48.00	1	4,681	0.02%
2020/11/17	0	0.00	6	48.01	48.30	-6	4,579	-0.13%
2020/11/16	0	0.00	5	47.80	47.60	-5	4,603	-0.11%
2020/11/11	0	0.00	5	47.50	47.70	-5	4,608	-0.11%
2020/11/06	2	47.45	4	47.30	47.25	-2	4,654	-0.04%
2020/11/04	1	46.90	1	47.25	47.25	0	4,729	0.00%
2020/11/03	0	0.00	3	46.60	46.50	-3	4,732	-0.06%
2020/11/02	2	46.10	0	0.00	45.85	2	4,759	0.04%
2020/10/28	0	0.00	2	46.30	46.55	-2	5,203	-0.04%
2020/10/26	0	0.00	2	46.00	45.95	-2	6,008	-0.03%
2020/10/14	2	45.65	0	0.00	45.40	2	6,344	0.03%
2020/10/05	0	0.00	1	46.15	45.80	-1	6,944	-0.01%
2020/09/24	2	45.10	0	0.00	45.00	2	7,318	0.03%
2020/09/22	2	45.95	1	46.15	45.85	1	7,388	0.01%
2020/09/21	1	46.55	0	0.00	46.60	1	7,457	0.01%
2020/09/17	0	0.00	1	47.60	47.10	-1	7,787	-0.01%
2020/09/16	1	47.55	0	0.00	47.50	1	8,393	0.01%
2020/09/15	0	0.00	3	46.95	47.00	-3	8,635	-0.03%
2020/09/08	3	46.35	0	0.00	46.45	3	9,419	0.03%
2020/09/01	1	45.95	0	0.00	46.20	1	9,956	0.01%
2020/08/31	1	46.40	0	0.00	46.40	1	9,990	0.01%
2020/08/24	10	46.80	0	0.00	46.90	10	10,330	0.10%
2020/08/20	1	46.95	0	0.00	46.90	1	10,416	0.01%
2020/08/19	0	0.00	4	48.45	48.10	-4	10,435	-0.04%
2020/08/18	1	47.90	1	47.95	47.95	0	10,385	0.00%
2020/08/17	1	47.80	0	0.00	47.85	1	10,402	0.01%
2020/08/14	10	47.33	0	0.00	47.20	10	10,414	0.10%
2020/08/12	6	47.51	1	47.60	47.60	5	10,470	0.05%
2020/08/10	1	48.80	1	48.55	48.50	0	10,523	0.00%
2020/08/07	0	0.00	1	49.10	48.95	-1	10,562	-0.01%
2020/08/05	0	0.00	9	49.23	49.10	-9	10,579	-0.09%
2020/08/04	0	0.00	2	49.03	49.35	-2	10,545	-0.02%
2020/08/03	9	49.76	31	49.95	48.60	-22	10,452	-0.21%
2020/07/31	35	49.67	13	49.35	49.60	22	10,222	0.22%
2020/07/28	0	0.00	7	45.45	45.05	-7	9,560	-0.07%
2020/07/27	2	45.60	4	45.80	45.50	-2	9,662	-0.02%
2020/07/24	1	46.35	4	46.40	46.50	-3	9,665	-0.03%
2020/07/23	1	46.60	1	46.60	46.55	0	9,683	0.00%
2020/07/22	0	0.00	10	46.65	46.70	-10	9,665	-0.10%
2020/07/21	0	0.00	1	47.15	46.80	-1	9,641	-0.01%
2020/07/17	1	46.90	0	0.00	46.70	1	9,646	0.01%
2020/07/16	8	47.43	0	0.00	46.90	8	9,635	0.08%
2020/07/15	1	47.40	1	47.20	47.40	0	9,551	0.00%
2020/07/14	0	0.00	2	47.00	46.95	-2	9,476	-0.02%
2020/07/13	12	46.62	5	46.55	47.10	7	9,445	0.07%
2020/07/10	15	46.84	0	0.00	46.70	15	9,418	0.16%
2020/07/09	0	0.00	1	47.45	47.10	-1	9,373	-0.01%
2020/07/08	0	0.00	2	47.10	47.15	-2	9,233	-0.02%
2020/07/07	1	46.80	8	46.87	47.05	-7	9,124	-0.08%
2020/07/06	1	46.90	5	46.97	47.05	-4	9,052	-0.04%
2020/07/03	9	46.79	0	0.00	46.85	9	9,031	0.10%
2020/07/02	5	46.98	1	47.20	47.15	4	9,062	0.04%
2020/07/01	12	46.95	1	46.90	46.75	11	9,093	0.12%
2020/06/30	2	46.58	0	0.00	46.30	2	9,056	0.02%
2020/06/29	11	46.78	15	46.57	46.50	-4	9,047	-0.04%
2020/06/23	24	47.98	1	48.35	47.40	23	8,773	0.26%
2020/06/22	4	53.10	11	53.53	53.10	-7	8,201	-0.09%
2020/06/18	0	0.00	5	52.30	52.40	-5	7,710	-0.06%
2020/06/16	4	51.30	0	0.00	51.10	4	7,683	0.05%
2020/06/15	0	0.00	3	51.40	51.30	-3	7,769	-0.04%
2020/06/11	3	51.13	0	0.00	50.70	3	7,891	0.04%
2020/06/10	2	50.95	1	51.00	51.40	1	7,831	0.01%
2020/06/09	2	50.40	1	50.70	50.60	1	7,922	0.01%
2020/06/08	2	50.70	0	0.00	50.80	2	8,045	0.02%
2020/06/04	2	49.70	0	0.00	49.85	2	8,097	0.02%
2020/05/28	3	48.77	0	0.00	48.20	3	8,270	0.04%
2020/05/27	1	48.65	3	48.20	48.65	-2	8,475	-0.02%
2020/05/26	0	0.00	4	48.15	48.00	-4	8,632	-0.05%
2020/05/22	5	46.80	2	47.20	46.75	3	8,600	0.03%
2020/05/19	1	46.90	1	46.70	46.80	0	8,790	0.00%
2020/05/18	1	45.50	0	0.00	45.50	1	8,698	0.01%
2020/05/14	2	46.70	0	0.00	46.85	2	8,495	0.02%
2020/05/07	0	0.00	10	46.53	46.45	-10	8,124	-0.12%
2020/05/05	0	0.00	1	46.80	46.65	-1	7,985	-0.01%
2020/05/04	4	45.25	0	0.00	46.50	4	7,975	0.05%
2020/04/30	2	46.25	2	46.00	46.50	0	7,841	0.00%
2020/04/29	0	0.00	2	45.60	45.40	-2	7,718	-0.03%
2020/04/28	2	44.93	5	45.00	45.05	-3	7,755	-0.04%
2020/04/27	0	0.00	1	44.55	44.40	-1	7,854	-0.01%
2020/04/24	13	43.92	1	43.95	43.80	12	7,811	0.15%
2020/04/23	1	44.10	0	0.00	44.00	1	7,797	0.01%
2020/04/20	2	43.15	0	0.00	43.45	2	7,573	0.03%
2020/04/17	10	43.53	0	0.00	42.95	10	7,499	0.13%
2020/04/15	0	0.00	3	43.70	43.70	-3	7,306	-0.04%
2020/04/14	2	43.33	0	0.00	43.25	2	7,251	0.03%
2020/04/07	2	42.10	2	42.20	42.10	0	7,149	0.00%
2020/04/06	1	41.50	0	0.00	42.25	1	7,047	0.01%
2020/03/27	0	0.00	2	40.80	40.95	-2	6,649	-0.03%
2020/03/26	3	41.17	2	41.30	40.85	1	6,591	0.02%
2020/03/23	2	38.90	0	0.00	38.55	2	6,496	0.03%
2020/03/19	0	0.00	5	38.10	37.80	-5	6,314	-0.08%
2020/03/18	1	39.10	0	0.00	39.10	1	6,121	0.02%
2020/03/17	3	39.42	5	39.80	39.40	-2	6,012	-0.03%
2020/03/12	5	42.20	1	42.00	42.00	4	5,480	0.07%
2020/03/10	0	0.00	1	44.70	44.00	-1	5,216	-0.02%
2020/03/09	0	0.00	1	44.10	44.00	-1	5,074	-0.02%
2020/03/06	0	0.00	3	44.35	44.35	-3	5,015	-0.06%
2020/03/05	0	0.00	1	44.95	44.85	-1	4,966	-0.02%
2020/03/04	4	45.10	2	44.95	45.10	2	4,875	0.04%
2020/03/03	5	44.00	0	0.00	43.95	5	4,719	0.11%
2020/03/02	13	42.73	0	0.00	42.85	13	4,574	0.28%
2020/02/27	1	44.05	0	0.00	43.85	1	4,715	0.02%
2020/02/20	5	47.00	0	0.00	46.60	5	4,361	0.11%
2020/02/18	3	47.00	0	0.00	47.05	3	4,324	0.07%
2020/02/14	0	0.00	1	47.40	47.30	-1	4,386	-0.02%
2020/02/13	1	47.20	0	0.00	47.10	1	4,469	0.02%
2020/02/12	1	47.10	0	0.00	47.10	1	4,532	0.02%
2020/02/03	0	0.00	2	47.65	47.00	-2	4,925	-0.04%
2020/01/31	0	0.00	2	47.90	47.20	-2	4,919	-0.04%
2020/01/14	1	49.30	0	0.00	49.35	1	5,622	0.02%
2020/01/10	0	0.00	4	49.00	49.00	-4	5,853	-0.07%
2020/01/09	0	0.00	2	49.00	48.75	-2	5,933	-0.03%
2020/01/06	0	0.00	2	49.35	49.05	-2	6,158	-0.03%
2019/12/24	0	0.00	21	49.62	49.50	-21	6,829	-0.31%
2019/12/23	25	49.62	6	49.75	49.75	19	6,920	0.27%
2019/12/20	2	49.65	0	0.00	49.65	2	7,003	0.03%
2019/12/19	0	0.00	1	50.30	50.50	-1	6,975	-0.01%
2019/12/16	0	0.00	1	50.50	50.50	-1	7,045	-0.01%
2019/12/04	1	48.55	0	0.00	48.75	1	7,085	0.01%
2019/11/26	3	50.00	0	0.00	49.75	3	7,305	0.04%
2019/11/19	0	0.00	1	50.60	50.40	-1	7,015	-0.01%
2019/11/05	1	51.50	2	51.50	51.50	-1	7,928	-0.01%
2019/10/24	0	0.00	2	50.30	50.10	-2	8,605	-0.02%
2019/10/23	4	49.58	1	50.80	49.20	3	8,508	0.04%
2019/10/22	2	49.80	5	50.68	51.50	-3	8,344	-0.04%
2019/10/08	0	0.00	1	50.30	49.10	-1	7,972	-0.01%
2019/10/01	6	48.78	0	0.00	48.90	6	7,650	0.08%
2019/09/25	0	0.00	0.1	49.55	49.80	-0.1	7,362	0.00%
2019/09/11	0	0.00	1	48.45	48.65	-1	7,108	-0.01%
2019/09/09	1	49.40	0	0.00	49.40	1	7,083	0.01%
2019/09/05	0	0.00	1	48.35	48.75	-1	7,039	-0.01%
2019/09/04	0	0.00	3	48.47	48.60	-3	6,968	-0.04%
2019/09/03	4	48.15	5	48.43	47.70	-1	6,916	-0.01%
2019/09/02	2	49.00	0	0.00	48.95	2	6,898	0.03%
2019/08/30	10	49.30	30	49.49	50.00	-20	6,881	-0.29%
2019/08/29	6	48.80	0	0.00	48.90	6	6,773	0.09%
2019/08/28	5	48.84	5	49.00	48.45	0	6,770	0.00%
2019/08/27	2	48.30	0	0.00	48.40	2	6,762	0.03%
2019/08/26	1	48.10	0	0.00	48.25	1	6,675	0.01%
2019/08/21	0	0.00	2	48.20	48.00	-2	6,822	-0.03%
2019/08/20	0	0.00	1	48.95	49.00	-1	6,719	-0.01%
2019/08/19	2	47.80	0	0.00	47.10	2	6,537	0.03%
2019/08/16	0	0.00	1	47.40	47.90	-1	6,449	-0.02%
2019/08/15	1	46.50	6	46.73	46.65	-5	6,267	-0.08%
2019/08/13	0	0.00	1	46.30	46.30	-1	6,100	-0.02%
2019/08/12	0	0.00	4	47.50	46.40	-4	6,048	-0.07%
2019/08/08	0	0.00	4	46.80	46.80	-4	5,952	-0.07%
2019/08/02	1	46.65	1	46.80	47.00	0	5,354	0.00%
2019/08/01	1	44.80	2	45.83	46.25	-1	5,076	-0.02%
2019/07/25	9	43.69	0	0.00	43.50	9	4,556	0.20%
2019/07/24	0	0.00	5	43.85	43.70	-5	4,661	-0.11%
2019/07/22	8	42.81	0	0.00	43.00	8	4,642	0.17%
2019/07/19	1	47.30	0	0.00	47.10	1	4,397	0.02%
2019/07/18	0	0.00	5	47.00	47.10	-5	4,320	-0.12%
2019/07/16	5	47.50	0	0.00	47.20	5	4,222	0.12%
2019/07/11	0	0.00	3	46.97	46.95	-3	4,113	-0.07%
2019/06/18	2	44.90	0	0.00	44.90	2	4,431	0.05%
2019/04/30	0	0.00	0.2	43.60	43.55	-0.2	6,144	0.00%
2019/04/29	0	0.00	3	44.50	44.45	-3	6,074	-0.05%
2019/04/15	1	44.45	0	0.00	44.50	1	6,940	0.01%
2019/04/12	1	44.20	0	0.00	43.95	1	7,004	0.01%
2019/04/08	0	0.00	1	44.85	45.35	-1	7,083	-0.01%
2019/04/01	1	44.90	2	44.53	44.60	-1	7,061	-0.01%
2019/03/29	0	0.00	1	43.75	44.85	-1	6,982	-0.01%
2019/03/27	0	0.00	1	44.95	45.20	-1	6,941	-0.01%
2019/03/25	0.1	45.10	1	44.55	45.30	-0.9	7,124	-0.01%
2019/03/22	0	0.00	2	44.60	44.85	-2	7,130	-0.03%
2019/03/21	4	44.65	2	44.40	44.40	2	7,142	0.03%
2019/03/15	0	0.00	12	43.92	44.10	-12	7,313	-0.16%
2019/03/07	1	43.75	0	0.00	43.50	1	7,876	0.01%
2019/03/06	7	43.71	0	0.00	43.55	7	7,935	0.09%
2019/03/05	5.1	43.18	0	0.00	43.10	5.1	8,033	0.06%
2019/03/04	5	43.25	0	0.00	43.10	5	8,087	0.06%
2019/02/27	0	0.00	4	44.06	44.55	-4	7,947	-0.05%
2019/02/25	0	0.00	2	45.95	46.40	-2	7,680	-0.03%
2019/02/21	5	45.70	6	45.30	45.50	-1	7,706	-0.01%
2019/02/13	1	46.60	1	46.45	46.70	0	7,813	0.00%
2019/02/11	3	46.27	0	0.00	46.65	3	7,868	0.04%
2019/01/30	0	0.00	4	45.10	45.25	-4	7,772	-0.05%
2019/01/29	0	0.00	1	44.65	44.85	-1	7,693	-0.01%
2019/01/25	1	44.05	0	0.00	44.50	1	7,655	0.01%
2019/01/23	0	0.00	1	43.60	44.10	-1	7,699	-0.01%
2019/01/22	0	0.00	1	43.15	43.35	-1	7,586	-0.01%
2019/01/09	0	0.00	1	43.15	43.30	-1	7,077	-0.01%
2019/01/08	1	41.80	2	41.43	41.60	-1	6,880	-0.01%
2019/01/07	0	0.00	2	41.30	41.45	-2	6,838	-0.03%
2019/01/04	1	41.15	0	0.00	40.65	1	6,835	0.01%
2019/01/03	1	40.70	0	0.00	41.50	1	6,932	0.01%
2018/12/25	9	40.07	9	40.18	39.75	0	6,839	0.00%
2018/12/22	2	40.45	0	0.00	40.40	2	6,813	0.03%
2018/12/21	0	0.00	1	40.95	41.00	-1	6,899	-0.01%
2018/12/13	0	0.00	30	40.60	40.75	-30	6,633	-0.45%
2018/12/12	1	40.50	0	0.00	40.50	1	6,585	0.02%
2018/12/11	30	40.50	0	0.00	40.50	30	6,529	0.46%
2018/12/07	0	0.00	2	40.80	40.55	-2	6,647	-0.03%
2018/11/30	1	39.90	1	40.20	40.90	0	6,372	0.00%
2018/11/29	2	40.13	0	0.00	40.00	2	5,899	0.03%
2018/11/28	8	39.70	1	40.00	39.70	7	5,771	0.12%
2018/11/26	0	0.00	1	38.55	38.35	-1	5,495	-0.02%
2018/11/23	0	0.00	12	38.13	38.00	-12	5,413	-0.22%
2018/11/19	72	38.44	0	0.00	38.70	72	5,198	1.38%
2018/11/13	0	0.00	1	38.60	38.15	-1	4,951	-0.02%
2018/11/09	5	37.62	0	0.00	38.00	5	4,868	0.10%
2018/11/05	0	0.00	6	37.60	37.80	-6	4,786	-0.13%
2018/11/02	0	0.00	2	37.15	37.25	-2	4,796	-0.04%
2018/11/01	0	0.00	7	36.56	37.00	-7	4,812	-0.15%
2018/10/31	0	0.00	72	35.30	35.50	-72	4,742	-1.52%
2018/10/30	3	35.63	3	35.45	35.75	0	4,618	0.00%
2018/10/26	0	0.00	1	35.10	35.40	-1	4,620	-0.02%
2018/10/24	1	35.75	0	0.00	35.65	1	4,770	0.02%
2018/10/22	1	34.70	0	0.00	34.70	1	4,757	0.02%
2018/10/12	3	33.67	0	0.00	33.65	3	4,960	0.06%
2018/10/11	5	33.66	4	33.83	33.05	1	4,978	0.02%
2018/10/05	2	36.30	0	0.00	36.50	2	5,088	0.04%
2018/10/04	2	36.88	0	0.00	36.80	2	5,058	0.04%
2018/09/25	1	38.10	1	38.25	38.20	0	5,165	0.00%
2018/09/21	0	0.00	2	38.18	38.10	-2	5,172	-0.04%
2018/09/11	1	35.40	0	0.00	35.35	1	5,239	0.02%
2018/09/04	0	0.00	2	36.40	36.55	-2	5,660	-0.04%
2018/08/29	1	36.55	2	36.45	36.50	-1	5,779	-0.02%
2018/08/22	4	35.94	0	0.00	35.90	4	6,021	0.07%
2018/08/21	1	35.60	0	0.00	35.85	1	5,999	0.02%
2018/08/17	2	35.30	0	0.00	35.25	2	5,988	0.03%
2018/08/16	1	35.20	0	0.00	35.35	1	5,966	0.02%
2018/08/15	1	35.65	0	0.00	35.70	1	5,961	0.02%
2018/08/13	0	0.00	1	36.80	36.60	-1	5,821	-0.02%
2018/08/10	1	37.25	1	37.25	37.20	0	5,789	0.00%
2018/08/07	0	0.00	5	39.90	39.95	-5	5,628	-0.09%
2018/08/06	1	39.85	1	39.90	39.95	0	5,583	0.00%
2018/08/02	1	39.80	0	0.00	39.70	1	5,595	0.02%
2018/07/31	0	0.00	2	40.20	40.20	-2	5,611	-0.04%
2018/07/30	0	0.00	1	39.80	39.95	-1	5,475	-0.02%
2018/07/27	0	0.00	2	39.50	39.75	-2	5,455	-0.04%
2018/07/26	0	0.00	2	39.60	39.75	-2	5,466	-0.04%
2018/07/24	0	0.00	1	38.75	38.75	-1	5,485	-0.02%
2018/07/23	2	38.70	1	38.70	38.55	1	5,437	0.02%
2018/07/19	0	0.00	1	38.80	38.55	-1	5,334	-0.02%
2018/07/18	2	38.28	0	0.00	38.50	2	5,322	0.04%
2018/07/16	0	0.00	20	38.05	37.70	-20	5,155	-0.39%
2018/07/10	1	36.95	0	0.00	36.80	1	5,024	0.02%
2018/07/04	1	36.75	0	0.00	36.50	1	5,016	0.02%
2018/07/03	0	0.00	1	36.55	36.50	-1	5,123	-0.02%
2018/07/02	2	36.80	0	0.00	36.80	2	5,118	0.04%
2018/06/29	1	36.95	1	36.90	36.90	0	5,067	0.00%
2018/06/27	20	37.05	0	0.00	37.00	20	4,984	0.40%
2018/06/25	1	37.55	1	37.35	37.45	0	4,848	0.00%
2018/06/22	6	37.73	0	0.00	37.95	6	4,763	0.13%
2018/06/21	2	38.15	0	0.00	38.00	2	4,686	0.04%
2018/06/20	1	38.15	0	0.00	38.10	1	4,731	0.02%
2018/06/08	1	40.15	0	0.00	40.00	1	4,919	0.02%
2018/06/06	1	39.90	1	39.70	39.90	0	5,053	0.00%
2018/05/31	1	38.75	4	38.70	39.10	-3	5,174	-0.06%
2018/05/29	3	39.00	0	0.00	39.00	3	5,195	0.06%
2018/05/24	0	0.00	1	38.60	38.80	-1	6,289	-0.02%
2018/05/22	1	38.55	0	0.00	38.45	1	6,619	0.02%
2018/05/21	1	38.55	0	0.00	38.55	1	6,735	0.01%
2018/05/17	1	38.40	0	0.00	38.20	1	6,839	0.01%
2018/05/14	1	38.80	0	0.00	38.45	1	7,048	0.01%
2018/05/10	1	38.35	0	0.00	38.45	1	7,125	0.01%
2018/05/09	0	0.00	0.7	38.20	38.15	-0.7	7,114	-0.01%
2018/05/04	4	37.99	0	0.00	38.00	4	7,115	0.06%
2018/05/02	6	38.60	0	0.00	38.60	6	7,218	0.08%
2018/04/30	1	38.50	1	38.90	39.25	0	7,204	0.00%
2018/04/26	1	39.85	0	0.00	39.80	1	7,112	0.01%
2018/04/24	1	39.70	0	0.00	39.15	1	7,276	0.01%
2018/04/20	0	0.00	5	40.80	40.85	-5	7,237	-0.07%
2018/04/19	1	40.60	0	0.00	40.50	1	7,208	0.01%
2018/04/12	0	0.00	1	40.85	40.95	-1	7,202	-0.01%
2018/04/09	0	0.00	1	40.55	40.40	-1	7,204	-0.01%
2018/04/03	3	40.50	5	40.30	40.30	-2	7,080	-0.03%
2018/03/31	5	41.35	1	41.15	41.40	4	7,119	0.06%
2018/03/30	0	0.00	1	40.75	40.65	-1	7,112	-0.01%
2018/03/29	1	40.35	0	0.00	40.70	1	7,101	0.01%
2018/03/28	1	40.75	0	0.00	40.60	1	7,046	0.01%
2018/03/27	1	40.70	11	40.80	40.80	-10	7,048	-0.14%
2018/03/23	6	40.15	0	0.00	40.50	6	7,119	0.08%
2018/03/22	0	0.00	1	41.30	41.40	-1	7,142	-0.01%
2018/03/21	2	41.50	2	41.15	41.10	0	7,231	0.00%
2018/03/20	0	0.00	1	41.75	41.75	-1	7,292	-0.01%
2018/03/19	2	42.00	0	0.00	41.95	2	7,365	0.03%
2018/03/15	0	0.00	4	41.89	42.35	-4	7,535	-0.05%
2018/03/14	5	40.99	0	0.00	40.75	5	7,453	0.07%
2018/03/12	3	42.02	0	42.05	42.00	3	7,268	0.04%
2018/03/07	2	42.95	0	0.00	42.60	2	7,236	0.03%
2018/03/06	0	0.00	1	43.40	43.30	-1	7,397	-0.01%
2018/03/05	1	43.05	50	43.53	43.00	-49	7,768	-0.63%
2018/03/01	51	42.80	0	0.00	42.70	51	7,735	0.66%
2018/02/26	0	0.00	1	43.25	43.00	-1	7,153	-0.01%
2018/02/23	1	42.35	5	42.16	42.70	-4	6,778	-0.06%
2018/02/21	0	0.00	3	39.75	39.60	-3	6,570	-0.05%
2018/02/08	6	38.59	0	0.00	38.35	6	6,568	0.09%
2018/02/07	0	0.00	3	39.90	39.60	-3	6,701	-0.04%
2018/02/06	3	39.25	5	39.90	39.30	-2	6,835	-0.03%
2018/02/05	2	39.00	0	0.00	41.20	2	6,900	0.03%
2018/01/29	0	0.00	6	42.90	43.00	-6	7,271	-0.08%
2018/01/26	2	42.53	0	0.00	42.90	2	7,407	0.03%
2018/01/25	3	42.37	2	42.93	43.10	1	7,575	0.01%
2018/01/24	5	41.84	3	41.60	41.90	2	7,627	0.03%
2018/01/17	0	0.00	1	40.80	40.35	-1	7,809	-0.01%
2018/01/16	0	0.00	1	40.30	40.35	-1	7,860	-0.01%
2018/01/09	0	0.00	0.2	39.40	39.40	-0.2	8,350	0.00%