光寶科 (2301)-國票-安和券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
100.5
漲跌
▲0.5
漲幅
+0.50%
成交量
23,902張
產業
上市電腦週邊類股
1408人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

光寶科 (2301)籌碼相關－國票-安和券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

國票-安和券商分點個股進出
國票-安和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	12	100.20	11	98.82	100.50	1	23,219	0.00%
2024/05/17	3	100.17	0	0.00	100.00	3	23,038	0.01%
2024/05/16	8.5	101.54	5	102.80	100.50	3.5	22,865	0.02%
2024/05/15	0	0.00	2.4	104.85	104.50	-2.4	22,615	-0.01%
2024/05/14	6	103.75	1	104.00	103.50	5	22,822	0.02%
2024/05/13	6	104.67	16	105.44	105.00	-10	22,860	-0.04%
2024/05/10	11	103.10	43.5	103.92	105.00	-32.5	22,805	-0.14%
2024/05/09	2.2	101.20	9	100.61	101.00	-6.9	22,211	-0.03%
2024/05/08	10	101.50	13	101.96	101.50	-3	22,247	-0.01%
2024/05/07	12.1	98.43	6	98.77	99.10	6.1	22,158	0.03%
2024/05/06	4	100.05	1	99.80	99.40	3	22,068	0.01%
2024/05/03	7.3	101.19	7.1	101.85	99.70	0.2	22,099	0.00%
2024/05/02	35	98.37	33	100.37	99.10	2	22,026	0.01%
2024/04/30	30.3	101.09	28.7	101.99	100.00	1.6	21,895	0.01%
2024/04/29	3	101.17	4	101.25	101.00	-1	22,022	0.00%
2024/04/26	12.3	100.14	3	101.00	101.00	9.3	22,496	0.04%
2024/04/25	7	99.81	8	99.71	99.40	-1	22,557	0.00%
2024/04/24	1.1	98.41	7	97.33	98.40	-5.9	22,441	-0.03%
2024/04/23	10	96.10	165	95.76	94.60	-155	22,495	-0.69%	大賣/鉅額交易
2024/04/22	0	0.00	24	97.32	96.80	-24	22,353	-0.11%
2024/04/19	19.2	96.98	1	97.20	96.10	18.2	22,327	0.08%
2024/04/18	27.6	99.22	14.5	98.69	99.00	13.1	22,146	0.06%
2024/04/17	7.2	96.16	5	96.74	96.30	2.2	22,060	0.01%
2024/04/16	19.2	96.73	14	96.91	95.30	5.2	22,143	0.02%
2024/04/15	6.1	100.51	1	101.50	102.00	5.1	21,669	0.02%
2024/04/12	5	103.50	0	0.00	103.00	5	21,513	0.02%
2024/04/11	4	103.25	1	103.00	104.00	3	21,493	0.01%
2024/04/10	9.1	104.23	0	0.00	103.50	9.1	21,433	0.04%
2024/04/09	3.6	104.08	2	104.50	104.00	1.6	21,390	0.01%
2024/04/08	3.1	105.02	5	105.50	105.00	-1.9	21,360	-0.01%
2024/04/03	7	104.43	3	105.17	104.00	4	21,284	0.02%
2024/04/02	21	103.83	9.5	104.39	104.00	11.5	21,089	0.05%
2024/04/01	11	101.14	1	102.00	100.00	10	20,575	0.05%
2024/03/29	14.6	100.70	25	100.52	101.00	-10.4	20,404	-0.05%
2024/03/28	20.3	107.71	1	107.00	106.00	19.2	19,494	0.10%
2024/03/27	37.6	114.42	96.1	114.20	112.50	-58.5	19,028	-0.31%
2024/03/26	9.6	117.44	34	118.76	120.50	-24.5	18,645	-0.13%
2024/03/25	18.1	118.70	29	119.84	119.00	-10.9	18,501	-0.06%
2024/03/22	26.4	120.24	22	119.80	121.50	4.4	18,373	0.02%
2024/03/21	125.2	124.43	29.1	123.65	123.50	96.2	17,776	0.54%	大買/
2024/03/20	49	120.63	21	120.86	123.00	28	17,149	0.16%
2024/03/19	28	115.82	30	115.93	116.00	-2	16,220	-0.01%
2024/03/18	7	111.07	7	111.64	112.00	0	16,014	0.00%
2024/03/15	10	112.30	0	0.00	112.00	10	15,877	0.06%
2024/03/14	3.1	112.02	2	112.00	112.00	1.1	15,754	0.01%
2024/03/13	5	115.40	5	115.99	114.50	0	15,658	0.00%
2024/03/12	9.1	114.95	6.4	114.77	115.00	2.7	15,421	0.02%
2024/03/11	12	113.67	3	114.17	113.50	9	15,300	0.06%
2024/03/08	17	114.56	20	114.60	114.00	-3	15,216	-0.02%
2024/03/07	6	111.92	5	111.50	111.00	1	14,955	0.01%
2024/03/06	3	113.33	8	113.63	113.50	-5	14,923	-0.03%
2024/03/05	19	113.61	9	112.72	114.00	10	15,414	0.06%
2024/03/04	2	115.00	6	114.67	114.00	-4	15,340	-0.03%
2024/03/01	9.1	112.11	5.1	112.60	112.50	4	15,103	0.03%
2024/02/29	9.5	109.24	1	110.00	109.50	8.5	14,922	0.06%
2024/02/27	70	109.16	67	107.81	107.50	3	14,665	0.02%
2024/02/26	1	107.00	9	107.00	107.00	-8	14,218	-0.06%
2024/02/23	1	109.50	6	110.00	108.50	-5	14,389	-0.03%
2024/02/22	11.1	108.50	10	108.50	108.50	1.1	14,475	0.01%
2024/02/21	3	106.83	0	0.00	106.00	3	14,507	0.02%
2024/02/20	1	108.50	0	0.00	108.50	1	14,492	0.01%
2024/02/19	0	0.00	1	109.50	109.00	-1	14,504	-0.01%
2024/02/16	0.1	110.50	0	0.00	110.00	0.1	14,698	0.00%
2024/02/15	5	110.60	3	108.50	108.50	2	14,602	0.01%
2024/02/05	2	112.00	1	112.50	113.00	1	14,449	0.01%
2024/02/02	2	111.50	1	111.00	111.50	1	14,410	0.01%
2024/02/01	0	0.00	10	108.50	109.00	-10	14,677	-0.07%
2024/01/31	2	109.00	0	108.50	108.50	2	14,995	0.01%
2024/01/30	0	110.00	0	0.00	108.50	0	14,951	0.00%
2024/01/29	161.1	110.20	0	0.00	109.50	161.1	14,980	1.08%	大買/鉅額交易
2024/01/26	5	109.00	0	0.00	107.50	5	15,097	0.03%
2024/01/25	6	111.42	1	111.00	111.00	5	15,316	0.03%
2024/01/24	2.4	112.88	1	112.00	112.00	1.4	15,583	0.01%
2024/01/23	61	114.33	60	114.04	113.50	1	16,223	0.01%
2024/01/22	53	115.40	51	115.05	114.50	2	16,246	0.01%
2024/01/19	4	109.25	2	110.00	110.00	2	15,779	0.01%
2024/01/17	2	108.00	1	107.50	107.50	1	15,890	0.01%
2024/01/16	1	107.50	1	107.50	106.50	0	16,006	0.00%
2024/01/15	3	107.51	1	107.50	107.00	2	16,135	0.01%
2024/01/12	9	107.22	2.2	107.04	107.00	6.8	16,406	0.04%
2024/01/11	1	106.50	3	107.83	108.50	-2	16,484	-0.01%
2024/01/10	8.2	108.18	2	110.00	107.00	6.2	16,822	0.04%
2024/01/09	4	116.13	3	115.50	114.50	1	17,003	0.01%
2024/01/08	0	0.00	1	114.50	114.50	-1	17,122	-0.01%
2024/01/05	4	114.25	7	114.21	114.50	-3	17,597	-0.02%
2024/01/04	3	114.00	1	114.00	113.50	2	17,722	0.01%
2024/01/03	2	112.75	0	0.00	112.50	2	18,163	0.01%
2024/01/02	1	116.00	0	0.00	115.00	1	18,268	0.01%
2023/12/29	0	0.00	20	118.25	117.00	-20	18,342	-0.11%
2023/12/28	2	118.50	7	118.14	118.00	-5	18,469	-0.03%
2023/12/27	0	0.00	2.1	117.24	117.00	-2.1	18,597	-0.01%
2023/12/26	0	0.00	162	114.95	117.00	-162	19,043	-0.85%	大賣/鉅額交易
2023/12/25	0	0.00	28	116.45	116.50	-28	19,286	-0.15%
2023/12/22	5.1	115.50	7	115.14	115.50	-2	19,348	-0.01%
2023/12/20	205	114.51	3	114.67	114.00	202	19,235	1.05%	大買/鉅額交易
2023/12/19	2.1	113.00	1	113.50	112.50	1.1	19,210	0.01%
2023/12/18	2	113.00	1	112.50	112.00	1	19,261	0.01%
2023/12/14	1.1	114.05	13	113.88	114.50	-11.9	19,506	-0.06%
2023/12/13	3	113.00	11	113.45	113.00	-8	19,776	-0.04%
2023/12/12	1	111.50	2	111.25	110.00	-1	20,374	0.00%
2023/12/11	1	111.00	6	115.50	110.50	-5	20,717	-0.02%
2023/12/08	11	111.64	4	112.63	113.00	7	20,897	0.03%
2023/12/07	1.1	111.00	0	0.00	110.00	1.1	21,144	0.01%
2023/12/06	1	112.50	9	112.28	111.50	-8	21,603	-0.04%
2023/12/05	1	110.50	3	110.50	110.50	-2	21,792	-0.01%
2023/12/04	0.1	110.50	2	110.50	110.50	-1.9	21,848	-0.01%
2023/12/01	2	107.50	0	0.00	108.00	2	21,927	0.01%
2023/11/30	1	107.50	6	107.92	110.00	-5	22,204	-0.02%
2023/11/29	4	110.13	2	109.50	109.00	2	21,907	0.01%
2023/11/27	0.1	107.00	3	107.00	107.00	-2.9	22,734	-0.01%
2023/11/24	0.1	106.50	0	0.00	107.50	0.1	23,074	0.00%
2023/11/23	3.4	107.35	20	108.00	106.50	-16.6	23,281	-0.07%
2023/11/22	16	107.16	8	107.00	107.00	8	23,623	0.03%
2023/11/21	11.1	111.59	2	112.00	112.00	9.1	23,791	0.04%
2023/11/20	78	109.47	1	109.50	109.00	77	24,621	0.31%
2023/11/17	4	108.75	1	109.50	109.50	3	24,927	0.01%
2023/11/16	5	110.50	50	111.00	110.50	-45	25,782	-0.17%
2023/11/15	5	113.30	1	113.04	112.50	4	26,162	0.02%
2023/11/14	0	0.00	1	113.00	113.00	-1	26,650	0.00%
2023/11/13	24	112.88	10	112.50	112.50	14	27,219	0.05%
2023/11/10	2.1	112.02	0	0.00	112.50	2.1	27,695	0.01%
2023/11/09	12	110.21	471	109.79	112.00	-459	28,276	-1.62%	大賣/鉅額交易
2023/11/08	497	115.21	32.1	114.42	113.50	464.9	28,308	1.64%	大買/鉅額交易
2023/11/06	4	111.00	2	111.50	111.00	2	29,172	0.01%
2023/11/03	5	110.80	2	109.25	109.00	3	29,733	0.01%
2023/11/02	7	108.57	3.1	108.97	108.50	3.9	30,927	0.01%
2023/11/01	3	103.17	15	101.77	103.50	-12	32,530	-0.04%
2023/10/31	26.1	101.06	138	106.34	100.00	-111.9	33,831	-0.33%	大賣/鉅額交易
2023/10/30	129	106.27	1	106.50	107.00	128	34,781	0.37%	大買/鉅額交易
2023/10/27	10	109.50	13	109.12	108.50	-3	36,368	-0.01%
2023/10/26	2.1	106.74	0	0.00	107.00	2.1	39,862	0.01%
2023/10/25	7	108.43	0	0.00	109.00	7	41,518	0.02%
2023/10/24	0	0.00	31	107.97	109.00	-31	42,275	-0.07%
2023/10/23	16	106.31	16	106.00	106.00	0	43,207	0.00%
2023/10/20	3.1	106.06	5	107.20	108.00	-1.9	44,789	0.00%
2023/10/19	2.5	106.50	2	107.25	107.00	0.5	46,031	0.00%
2023/10/18	43	105.92	44.5	105.94	106.00	-1.5	47,121	0.00%
2023/10/17	25	109.50	18	110.36	109.50	7	47,248	0.01%
2023/10/16	6	113.25	62	113.72	113.00	-56	47,611	-0.12%
2023/10/13	13	115.46	8	116.38	115.50	5	49,033	0.01%
2023/10/12	7	123.00	2	122.75	122.50	5	50,019	0.01%
2023/10/11	15	122.93	16	123.03	119.50	-1	51,825	0.00%
2023/10/06	4	121.38	33	123.38	119.50	-29	53,145	-0.05%
2023/10/05	20	121.00	24	121.50	121.50	-4	54,397	-0.01%
2023/10/04	0	0.00	2	120.50	121.00	-2	55,204	0.00%
2023/10/03	8	123.63	1	123.00	123.00	7	55,426	0.01%
2023/10/02	8	124.94	7	124.93	125.50	1	55,661	0.00%
2023/09/28	20	121.65	26	121.00	121.50	-6	55,678	-0.01%
2023/09/27	15	118.83	2	120.00	120.00	13	55,761	0.02%
2023/09/26	11	121.82	2	120.00	120.00	9	56,557	0.02%
2023/09/25	6	120.33	5	119.00	120.00	1	57,134	0.00%
2023/09/22	19	118.05	5	118.60	120.00	14	57,243	0.02%
2023/09/21	10.1	117.86	17	118.18	119.00	-6.9	57,167	-0.01%
2023/09/20	3	120.17	8	121.19	120.00	-5	57,135	-0.01%
2023/09/19	6.1	121.72	3	122.67	120.00	3.1	57,017	0.01%
2023/09/18	5	121.00	2	121.00	121.00	3	57,037	0.01%
2023/09/15	4.1	126.76	3	127.50	126.00	1.1	56,867	0.00%
2023/09/14	81.1	128.00	9	127.11	126.50	72.1	56,479	0.13%
2023/09/13	9	123.61	2	122.50	124.00	7	56,683	0.01%
2023/09/12	17.1	124.74	15	125.40	125.00	2.1	57,375	0.00%
2023/09/11	10.1	127.20	6	128.42	127.50	4.1	57,497	0.01%
2023/09/08	7.1	135.02	125	134.56	134.50	-117.9	57,338	-0.21%	大賣/鉅額交易
2023/09/07	14	134.25	8	134.19	134.00	6	57,293	0.01%
2023/09/06	10.3	134.55	5	134.80	134.50	5.3	57,478	0.01%
2023/09/05	43	133.06	6	133.33	134.00	37	57,483	0.06%
2023/09/04	14	132.86	3	133.83	134.00	11	57,142	0.02%
2023/09/01	87	137.91	2	135.25	134.50	85	57,005	0.15%
2023/08/31	15	135.70	6	136.83	137.00	9	56,688	0.02%
2023/08/30	17.1	138.97	7	141.21	138.50	10.1	56,369	0.02%
2023/08/29	16	140.91	20.1	141.99	141.50	-4.1	56,148	-0.01%
2023/08/28	25.1	139.42	6	139.25	138.50	19.1	55,969	0.03%
2023/08/25	16	145.84	90	148.94	145.00	-74	56,009	-0.13%
2023/08/24	225	152.15	261	152.70	151.50	-36	55,662	-0.06%	大買/大賣/
2023/08/23	12	147.42	6	147.08	148.50	6	54,756	0.01%
2023/08/22	150.1	151.32	113.3	151.07	149.00	36.7	54,411	0.07%	大買/大賣/
2023/08/21	131	142.29	245	142.66	144.00	-114	53,448	-0.21%	大買/大賣/鉅額交易
2023/08/18	115	149.27	130.2	148.28	146.00	-15.2	52,991	-0.03%	大買/大賣/
2023/08/17	57	148.00	39.1	147.14	150.00	18	52,290	0.03%
2023/08/16	96.1	143.92	46	143.71	147.00	50.1	51,639	0.10%
2023/08/15	96	144.53	30.1	142.71	143.50	65.9	51,032	0.13%
2023/08/14	10	139.00	6	140.08	136.50	4	50,387	0.01%
2023/08/11	25	139.04	23.1	137.97	137.00	1.9	50,063	0.00%
2023/08/10	161.3	135.65	220	135.52	139.00	-58.7	49,689	-0.12%	大買/大賣/
2023/08/09	69	139.57	26	142.06	141.00	43	48,829	0.09%
2023/08/08	334.2	142.32	675	140.52	143.00	-340.8	48,117	-0.71%	大買/大賣/鉅額交易
2023/08/07	391.7	147.22	531.1	146.41	148.00	-139.3	46,702	-0.30%	大買/大賣/鉅額交易
2023/08/04	142.2	140.04	65	139.28	140.00	77.2	44,740	0.17%	大買/
2023/08/02	607.1	145.05	932.1	143.04	139.00	-325	43,029	-0.76%	大買/大賣/鉅額交易
2023/08/01	285.2	151.20	716.3	150.29	154.00	-431.1	41,371	-1.04%	大買/大賣/鉅額交易
2023/07/31	363.4	158.81	1,248.7	161.60	150.50	-885.2	39,612	-2.23%	大買/大賣/鉅額交易
2023/07/28	238.2	149.96	469.5	148.65	159.50	-231.3	36,026	-0.64%	大買/大賣/鉅額交易
2023/07/27	243.1	147.22	590.1	146.80	145.00	-347	34,268	-1.01%	大買/大賣/鉅額交易
2023/07/26	171	145.30	205.8	146.53	146.50	-34.8	33,322	-0.10%	大買/大賣/
2023/07/25	360.3	147.10	396.1	149.54	142.00	-35.9	32,102	-0.11%	大買/大賣/
2023/07/24	297.2	148.23	435.4	148.26	149.00	-138.2	30,314	-0.46%	大買/大賣/鉅額交易
2023/07/21	717	142.53	373.2	146.24	146.00	343.8	28,767	1.20%	大買/大賣/鉅額交易
2023/07/20	64	139.13	31.1	139.87	139.00	32.9	27,572	0.12%
2023/07/19	175.1	139.53	85.1	141.46	136.50	90	27,010	0.33%	大買/
2023/07/18	473.2	142.93	654.2	143.03	139.50	-181	26,162	-0.69%	大買/大賣/鉅額交易
2023/07/17	725.5	147.23	404	146.47	145.50	321.5	24,515	1.31%	大買/大賣/鉅額交易
2023/07/14	926.3	139.07	381	139.30	144.00	545.3	23,051	2.37%	大買/大賣/鉅額交易
2023/07/13	506	133.92	578.2	133.64	134.00	-72.2	21,163	-0.34%	大買/大賣/
2023/07/12	759.1	126.13	183.1	126.58	126.50	576.1	19,458	2.96%	大買/大賣/鉅額交易
2023/07/11	764	120.64	227.1	120.49	120.00	536.9	18,087	2.97%	大買/大賣/鉅額交易
2023/07/10	278	112.78	71	113.62	112.00	207	17,143	1.21%	大買/鉅額交易
2023/07/07	36	112.28	562	110.93	111.00	-526	16,763	-3.14%	大賣/鉅額交易
2023/07/06	17	115.18	111	114.77	114.50	-94	16,320	-0.58%	大賣/
2023/07/05	51	115.76	142.1	116.25	115.00	-91.1	15,799	-0.58%	大賣/
2023/07/04	1,043	117.70	539	118.33	119.00	504	15,353	3.28%	大買/大賣/鉅額交易
2023/07/03	113	112.14	158	110.78	113.50	-45	14,419	-0.31%	大買/大賣/
2023/06/30	40	104.50	0	0.00	103.50	40	13,706	0.29%
2023/06/29	42	102.38	1	102.00	102.00	41	13,486	0.30%
2023/06/28	16	100.44	13	100.92	100.00	3	13,410	0.02%
2023/06/27	10	98.80	72	100.14	99.30	-62	13,300	-0.47%
2023/06/26	36	100.67	34	101.71	101.00	2	13,128	0.02%
2023/06/21	43.1	105.83	126	104.53	105.00	-82.9	12,831	-0.65%	大賣/
2023/06/20	120	105.70	446	104.94	105.00	-326	12,492	-2.61%	大買/大賣/鉅額交易
2023/06/19	370	107.65	52	110.25	107.00	318	12,045	2.64%	大買/鉅額交易
2023/06/16	142	108.13	195	106.42	105.00	-53	11,437	-0.46%	大買/大賣/
2023/06/15	483	108.96	112.1	110.04	111.00	370.9	10,309	3.60%	大買/大賣/鉅額交易
2023/06/14	396.1	101.27	7.1	102.02	101.00	389	9,973	3.90%	大買/鉅額交易
2023/06/13	170	102.69	75	103.71	103.00	95	9,704	0.98%	大買/
2023/06/12	163	104.70	69	104.91	103.00	94	9,570	0.98%	大買/
2023/06/09	251	98.25	1	98.30	97.60	250	9,348	2.67%	大買/鉅額交易
2023/06/08	47	94.88	0	0.00	93.80	47	9,261	0.51%
2023/06/07	10	95.13	11	95.70	96.20	-1	9,169	-0.01%
2023/06/06	0	0.00	6	92.73	93.90	-6	9,024	-0.07%
2023/06/05	1	92.10	3	95.00	96.00	-2	9,084	-0.02%
2023/06/02	2	90.10	6	88.60	89.80	-4	8,835	-0.05%
2023/05/31	5	87.50	3	88.57	89.00	2	8,669	0.02%
2023/05/30	6	87.10	81.9	85.61	86.70	-75.9	8,213	-0.92%
2023/05/29	83	85.29	10	86.60	86.40	73	8,084	0.90%
2023/05/26	5	83.70	0	0.00	83.30	5	8,025	0.06%
2023/05/24	3	79.43	0	79.70	79.80	3	7,900	0.04%
2023/05/23	1	80.20	2	79.20	80.20	-1	7,825	-0.01%
2023/05/19	5	81.50	0	0.00	81.90	5	7,666	0.07%
2023/05/17	2	79.50	3.7	80.03	80.50	-1.7	7,578	-0.02%
2023/05/16	0	0.00	1.5	78.43	78.60	-1.5	7,471	-0.02%
2023/05/09	0	0.00	1	76.70	76.60	-1	7,431	-0.01%
2023/05/04	0	0.00	1	76.00	76.00	-1	7,468	-0.01%
2023/05/02	0	0.00	0	75.50	75.90	0	7,500	0.00%
2023/04/25	0	0.00	0	73.00	71.80	0	7,355	0.00%
2023/04/21	0	0.00	2	73.30	73.20	-2	7,214	-0.03%
2023/04/18	1	73.60	0	0.00	73.60	1	7,170	0.01%
2023/04/17	0	0.00	70	74.90	75.30	-70	7,081	-0.99%
2023/04/13	0	0.00	1	74.70	74.40	-1	6,880	-0.01%
2023/04/12	20	74.40	0	0.00	74.60	20	6,844	0.29%
2023/04/11	50.1	73.65	0	0.00	73.80	50.1	6,840	0.73%
2023/04/10	1	73.30	0	0.00	73.40	1	6,786	0.01%
2023/03/24	0	0.00	1	71.50	72.30	-1	8,446	-0.01%
2023/03/22	0.5	70.97	2	70.45	71.00	-1.5	8,505	-0.02%
2023/03/21	1.5	69.50	0	0.00	69.60	1.5	8,539	0.02%
2023/03/16	4	70.43	1	70.60	70.00	3	8,528	0.04%
2023/03/15	1	74.00	0	0.00	74.10	1	8,658	0.01%
2023/03/13	0	0.00	3	74.70	74.40	-3	8,455	-0.04%
2023/03/10	1	73.00	0	0.00	73.10	1	8,371	0.01%
2023/03/09	1	74.10	0	0.00	73.60	1	8,368	0.01%
2023/03/08	1	74.80	0	0.00	75.00	1	8,389	0.01%
2023/03/07	0	0.00	4	75.55	75.30	-4	8,261	-0.05%
2023/03/06	0.1	73.90	3.5	74.01	74.30	-3.4	8,212	-0.04%
2023/03/03	1	73.00	0	0.00	72.70	1	8,155	0.01%
2023/03/02	1	70.10	12	71.07	71.80	-11	8,112	-0.14%
2023/02/24	0	0.00	0.9	69.60	69.50	-0.9	8,146	-0.01%
2023/02/23	5	69.64	0	0.00	69.50	5	8,075	0.06%
2023/02/22	4	69.90	2	69.20	69.40	2	8,029	0.02%
2023/02/20	3	70.17	3	70.30	70.40	0	8,046	0.00%
2023/02/16	0	0.00	5	69.90	70.00	-5	8,186	-0.06%
2023/02/09	0	0.00	1	70.70	70.30	-1	8,232	-0.01%
2023/02/01	5	66.70	0	0.00	66.40	5	8,198	0.06%
2023/01/31	0	0.00	2	67.50	66.40	-2	8,226	-0.02%
2023/01/30	5	67.00	0	0.00	67.50	5	8,190	0.06%
2023/01/16	0	0.00	0.3	65.40	65.00	-0.3	8,154	0.00%
2023/01/12	0.2	65.70	0	0.00	65.00	0.2	8,474	0.00%
2023/01/05	0	0.00	10	64.50	64.90	-10	8,829	-0.11%
2022/12/26	1	63.80	0	0.00	64.00	1	9,219	0.01%
2022/12/23	0.3	63.80	0	0.00	64.00	0.3	9,324	0.00%
2022/12/20	5	63.40	0	0.00	63.20	5	8,711	0.06%
2022/12/19	6	64.08	0	0.00	64.20	6	8,371	0.07%
2022/12/16	5	63.90	0	0.00	65.20	5	8,006	0.06%
2022/12/14	0	0.00	5	64.70	65.10	-5	7,781	-0.06%
2022/12/13	5	63.30	0	0.00	63.40	5	7,832	0.06%
2022/12/12	0	0.00	0	64.00	64.00	0	7,871	0.00%
2022/12/06	0	0.00	1	65.70	65.80	-1	7,778	-0.01%
2022/12/01	1	65.30	0	0.00	65.80	1	7,677	0.01%
2022/11/22	1.2	63.85	1	63.90	64.10	0.2	7,402	0.00%
2022/11/21	1	65.90	0	0.00	65.70	1	7,329	0.01%
2022/11/18	0.1	67.40	0	67.50	67.40	0.1	7,258	0.00%
2022/10/31	0	0.00	1	64.20	64.00	-1	7,416	-0.01%
2022/10/21	1	65.50	1	65.50	65.50	0	7,407	0.00%
2022/10/18	5	62.00	0	0.00	62.70	5	7,006	0.07%
2022/10/17	0	0.00	2	64.50	63.50	-2	6,877	-0.03%
2022/10/14	2	63.70	0	0.00	63.40	2	7,016	0.03%
2022/10/04	0	0.00	1	65.80	65.40	-1	6,991	-0.01%
2022/09/27	1	65.30	0	0.00	65.50	1	6,707	0.01%
2022/09/23	0	66.60	0	0.00	66.30	0	6,738	0.00%
2022/09/19	0	0.00	2	68.60	68.60	-2	6,527	-0.03%
2022/09/15	0	0.00	10	69.20	69.00	-10	6,432	-0.16%
2022/09/13	0	0.00	1	68.80	69.20	-1	6,481	-0.02%
2022/09/12	0.1	68.80	0	0.00	68.30	0.1	6,523	0.00%
2022/08/31	0	0.00	0	65.80	65.80	0	6,411	0.00%
2022/08/25	0	0.00	0.5	64.70	64.80	-0.5	6,351	-0.01%
2022/08/22	2	65.30	1	65.30	65.20	1	6,855	0.01%
2022/08/16	0	0.00	0	66.50	67.20	0	6,818	0.00%
2022/08/09	0	0.00	29	67.94	68.10	-29	6,571	-0.44%
2022/08/02	0	0.00	1	65.00	65.10	-1	6,608	-0.02%
2022/08/01	0	0.00	0	65.21	65.00	0	6,555	0.00%
2022/07/28	0	0.00	1	64.70	64.30	-1	6,466	-0.02%
2022/07/26	0	0.00	1.3	63.50	63.50	-1.3	6,409	-0.02%
2022/07/21	17	62.49	19	62.38	62.20	-2	6,405	-0.03%
2022/07/20	0	0.00	5	63.28	64.60	-5	6,237	-0.08%
2022/07/19	2	58.50	0	0.00	58.80	2	6,024	0.03%
2022/07/18	5	57.72	0	0.00	57.90	5	6,080	0.08%
2022/07/05	0	0.00	1	57.00	56.60	-1	6,361	-0.02%
2022/07/04	1	54.80	0	0.00	55.30	1	6,339	0.02%
2022/06/23	0	0.00	0	58.30	58.30	0	5,979	0.00%
2022/05/31	31	63.19	30	63.00	63.20	1	6,218	0.02%
2022/05/26	1	61.50	0	0.00	60.90	1	5,739	0.02%
2022/05/16	0	0.00	0.2	63.10	63.10	-0.2	6,237	0.00%
2022/05/10	0	0.00	0.3	64.00	64.40	-0.3	6,344	0.00%
2022/04/29	1	65.00	0	0.00	65.00	1	6,835	0.01%
2022/04/26	0	67.40	0	0.00	67.20	0	6,816	0.00%
2022/04/25	0	0.00	2	67.30	68.00	-2	6,753	-0.03%
2022/04/11	0	0.00	4	66.80	66.50	-4	6,222	-0.06%
2022/04/08	0	0.00	1	67.10	67.60	-1	6,211	-0.02%
2022/04/07	1	66.80	0	0.00	66.40	1	6,206	0.02%
2022/03/29	0	0.00	1	67.90	68.00	-1	6,154	-0.02%
2022/03/23	1	67.50	1	67.40	67.50	0	6,307	0.00%
2022/03/18	1	66.50	0	0.00	65.50	1	6,251	0.02%
2022/03/17	0	0.00	3	71.00	71.00	-3	5,935	-0.05%
2022/03/16	0	0.00	1	70.10	70.10	-1	5,822	-0.02%
2022/03/10	0	0.00	1	70.10	70.60	-1	5,763	-0.02%
2022/03/09	1	69.50	0	0.00	69.50	1	5,767	0.02%
2022/03/07	0	0.00	1	68.60	68.50	-1	5,684	-0.02%
2022/03/03	1	69.50	0	0.00	69.80	1	5,652	0.02%
2022/03/01	0	0.00	1	69.00	68.60	-1	5,603	-0.02%
2022/02/25	0	0.00	1	67.90	68.40	-1	5,535	-0.02%
2022/02/24	0	0.00	0.4	67.20	67.60	-0.4	5,346	-0.01%
2022/02/22	1	67.10	27	66.80	67.50	-26	5,231	-0.50%
2022/02/21	27	68.50	0	0.00	68.20	27	5,164	0.52%
2022/02/15	0	0.00	141	66.90	66.50	-141	4,916	-2.87%	大賣/鉅額交易
2022/02/14	150	66.61	9	66.70	66.70	141	4,808	2.93%	大買/鉅額交易
2022/02/09	4	69.20	0	0.00	69.10	4	4,603	0.09%
2022/02/08	2	68.10	10	68.59	68.80	-8	4,421	-0.18%
2022/01/25	0	0.00	5	63.30	63.80	-5	4,165	-0.12%
2022/01/04	0	0.00	20	64.50	64.40	-20	4,711	-0.42%
2021/12/24	0	0.00	2	62.90	62.70	-2	4,919	-0.04%
2021/12/23	2	62.30	0	0.00	62.50	2	5,000	0.04%
2021/12/20	0	0.00	0	61.00	61.00	0	5,132	0.00%
2021/12/06	0	0.00	11	61.65	62.10	-11	5,513	-0.20%
2021/12/03	0	0.00	0.2	60.90	60.60	-0.2	5,521	0.00%
2021/12/01	1	60.20	0	0.00	60.50	1	5,555	0.02%
2021/11/24	2	60.50	0	0.00	60.70	2	5,520	0.04%
2021/11/23	10	60.70	0	0.00	60.40	10	5,560	0.18%
2021/11/09	1	61.50	1	61.60	61.60	0	5,932	0.00%
2021/10/20	1	60.30	0	0.00	60.40	1	6,581	0.02%
2021/10/19	20	63.10	0	0.00	62.10	20	6,426	0.31%
2021/10/18	0	0.00	1	65.10	64.80	-1	6,346	-0.02%
2021/09/30	1	62.50	20	62.40	62.50	-19	6,488	-0.29%
2021/09/29	1	64.40	12	64.16	64.40	-11	6,473	-0.17%
2021/09/28	30	64.82	2	64.50	64.50	28	6,552	0.43%
2021/09/15	1	62.00	1	61.80	61.50	0	7,126	0.00%
2021/09/14	0	0.00	2	61.35	61.10	-2	7,201	-0.03%
2021/09/08	0	0.00	1	59.20	59.60	-1	7,532	-0.01%
2021/09/06	1	61.60	0	0.00	60.90	1	7,441	0.01%
2021/09/03	2	61.10	0	0.00	60.90	2	7,394	0.03%
2021/08/24	0	0.00	20	58.90	58.40	-20	7,142	-0.28%
2021/08/23	20	58.60	0	0.00	58.30	20	7,156	0.28%
2021/08/20	0	0.00	2	57.65	57.50	-2	7,207	-0.03%
2021/08/18	0	0.00	2	58.70	58.50	-2	7,157	-0.03%
2021/08/17	0	0.00	2.3	58.06	58.50	-2.3	7,149	-0.03%
2021/08/12	3	61.40	1	61.40	61.20	2	7,000	0.03%
2021/08/10	0	0.00	1	62.30	62.60	-1	6,984	-0.01%
2021/08/05	0	0.00	1	62.80	62.90	-1	7,051	-0.01%
2021/08/03	1	63.50	0	0.00	63.90	1	7,211	0.01%
2021/08/02	1	64.00	1	63.80	63.90	0	7,178	0.00%
2021/07/30	2	63.65	354	62.85	64.10	-352	7,141	-4.93%	大賣/鉅額交易
2021/07/29	350	59.55	3	59.70	59.80	347	6,841	5.07%	大買/鉅額交易
2021/07/26	0	0.00	2	58.70	58.70	-2	7,109	-0.03%
2021/07/22	0	0.00	1	59.20	58.70	-1	7,133	-0.01%
2021/07/16	0	0.00	0.7	58.10	58.10	-0.7	7,027	-0.01%
2021/07/14	9	58.20	0	0.00	58.20	9	7,032	0.13%
2021/07/12	1	57.20	1	57.00	57.00	0	6,911	0.00%
2021/07/07	0	0.00	1	57.80	58.00	-1	6,908	-0.01%
2021/07/06	0.5	58.20	0	0.00	58.20	0.5	6,893	0.01%
2021/07/05	3	57.67	5	58.10	57.90	-2	6,857	-0.03%
2021/07/02	10	56.35	0	0.00	56.90	10	6,726	0.15%
2021/07/01	6	56.77	0	0.00	56.60	6	6,649	0.09%
2021/06/30	1	57.60	0	0.00	57.60	1	6,553	0.02%
2021/06/29	4	58.13	0	0.00	57.40	4	6,509	0.06%
2021/06/28	0	0.00	1	64.00	63.70	-1	6,222	-0.02%
2021/06/24	2	64.60	0	0.00	64.70	2	6,104	0.03%
2021/06/23	1	63.60	5	63.50	64.10	-4	5,975	-0.07%
2021/06/21	0.1	64.70	0	0.00	64.50	0.1	5,742	0.00%
2021/06/18	5	65.80	0	0.00	64.90	5	5,662	0.09%
2021/06/17	0	0.00	0.2	66.00	66.30	-0.2	5,523	0.00%
2021/06/16	0	0.00	1	66.20	66.20	-1	5,637	-0.02%
2021/06/15	0.1	65.60	0	0.00	65.60	0.1	5,688	0.00%
2021/06/10	1	65.30	0	0.00	65.30	1	5,802	0.02%
2021/06/03	0	0.00	0.6	65.30	65.60	-0.6	6,683	-0.01%
2021/06/01	0	0.00	1	66.30	66.40	-1	6,879	-0.01%
2021/05/31	6	66.00	0	0.00	66.20	6	7,003	0.09%
2021/05/28	13	65.74	4	65.70	65.70	9	7,047	0.13%
2021/05/27	0	0.00	1	63.60	63.50	-1	7,125	-0.01%
2021/05/25	1	63.50	1	63.40	63.00	0	7,395	0.00%
2021/05/21	0	0.00	1	62.60	63.10	-1	7,600	-0.01%
2021/05/20	1	62.40	1	62.90	62.60	0	7,744	0.00%
2021/05/19	0	0.00	6.3	62.01	62.00	-6.3	7,840	-0.08%
2021/05/18	12	62.11	0	0.00	62.00	12	7,955	0.15%
2021/05/14	1	60.90	0	0.00	61.90	1	8,008	0.01%
2021/05/13	0	0.00	1	61.80	60.90	-1	8,049	-0.01%
2021/05/12	1	61.20	0	0.00	61.20	1	8,044	0.01%
2021/05/11	3	63.93	2	63.55	63.00	1	8,078	0.01%
2021/05/10	2	66.40	0.5	66.00	66.00	1.5	8,070	0.02%
2021/05/07	0	0.00	6	66.00	67.40	-6	8,241	-0.07%
2021/05/06	0	0.00	8.1	64.41	64.00	-8.1	8,286	-0.10%
2021/05/04	16	67.20	9	66.22	66.30	7	8,559	0.08%
2021/05/03	3	66.93	7.5	66.91	67.10	-4.5	8,517	-0.05%
2021/04/28	0	0.00	2	64.25	64.50	-2	8,294	-0.02%
2021/04/27	8	64.48	6	64.52	64.40	2	8,368	0.02%
2021/04/26	0	0.00	20	64.87	64.90	-20	8,364	-0.24%
2021/04/20	0	0.00	3	64.30	64.20	-3	8,499	-0.04%
2021/04/19	1	63.50	0	0.00	63.50	1	8,541	0.01%
2021/04/16	20	62.50	0	0.00	63.00	20	8,612	0.23%
2021/04/14	2	62.00	0	0.00	62.30	2	8,731	0.02%
2021/04/13	4	63.05	1	63.20	63.00	3	8,837	0.03%
2021/04/12	0	0.00	0.2	64.10	64.00	-0.2	8,901	0.00%
2021/04/09	0	0.00	2	65.00	64.80	-2	9,032	-0.02%
2021/04/08	0	0.00	31	64.81	65.20	-31	9,032	-0.34%
2021/04/07	0	0.00	2	64.50	64.50	-2	8,998	-0.02%
2021/04/06	3.5	63.03	1	62.90	63.00	2.5	8,948	0.03%
2021/04/01	0	0.00	1	63.80	63.20	-1	8,959	-0.01%
2021/03/31	2	63.40	0	0.00	62.80	2	8,883	0.02%
2021/03/30	3.4	63.86	4	63.45	64.00	-0.7	8,781	-0.01%
2021/03/29	0	0.00	5	62.58	62.70	-5	8,740	-0.06%
2021/03/25	0	0.00	0.1	61.50	61.90	-0.1	8,762	0.00%
2021/03/24	1	61.60	1	61.60	61.60	0	8,981	0.00%
2021/03/23	0	0.00	2	61.20	61.60	-2	8,998	-0.02%
2021/03/18	1.1	61.58	3	61.57	61.60	-1.9	8,868	-0.02%
2021/03/15	7	60.44	0	0.00	59.90	7	8,767	0.08%
2021/03/12	0	0.00	2.2	61.06	62.10	-2.2	8,654	-0.02%
2021/03/11	0	0.00	0.9	58.70	58.70	-0.9	8,470	-0.01%
2021/03/10	0	0.00	6	57.72	58.00	-6	8,425	-0.07%
2021/03/09	7	56.67	11	57.11	57.20	-4	8,380	-0.05%
2021/03/08	2	58.80	0	0.00	58.50	2	8,115	0.02%
2021/03/05	3	58.27	0	0.00	58.40	3	8,103	0.04%
2021/03/03	0	0.00	1	59.30	59.30	-1	8,025	-0.01%
2021/03/02	0	0.00	0.2	59.90	58.80	-0.2	7,948	0.00%
2021/02/26	3	59.27	10	59.57	59.40	-7	7,815	-0.09%
2021/02/25	0	0.00	22	61.01	60.70	-22	7,575	-0.29%
2021/02/24	7	60.36	1	60.90	60.00	6	7,513	0.08%
2021/02/23	0	0.00	5	60.70	60.20	-5	7,422	-0.07%
2021/02/22	0	0.00	3	59.93	61.20	-3	7,354	-0.04%
2021/02/18	5	58.40	2	57.85	58.40	3	7,244	0.04%
2021/02/17	0	0.00	0.2	56.20	56.80	-0.2	7,173	0.00%
2021/02/03	0	0.00	1	56.30	56.30	-1	7,007	-0.01%
2021/02/02	0	0.00	2	56.30	56.10	-2	6,942	-0.03%
2021/01/29	3	55.20	0	0.00	54.90	3	6,717	0.04%
2021/01/27	0	0.00	3	58.19	57.60	-3	6,467	-0.05%
2021/01/26	10	57.10	11.1	57.01	56.60	-1.1	6,336	-0.02%
2021/01/25	0	0.00	2.8	54.38	54.40	-2.8	6,166	-0.05%
2021/01/22	0	0.00	5	53.30	53.00	-5	6,154	-0.08%
2021/01/21	0	0.00	50	52.86	52.70	-50	6,133	-0.82%
2021/01/19	0	0.00	2.5	53.21	53.10	-2.5	6,095	-0.04%
2021/01/18	0	0.00	1	53.20	53.40	-1	6,052	-0.02%
2021/01/15	2	53.80	1	53.80	53.80	1	6,012	0.02%
2021/01/14	0	0.00	4	53.85	53.60	-4	5,979	-0.07%
2021/01/13	8	53.85	14	53.61	53.60	-6	5,932	-0.10%
2021/01/12	0	52.60	2	53.00	52.80	-2	5,878	-0.03%
2021/01/11	0	0.00	15	53.50	53.80	-15	5,800	-0.26%
2021/01/08	0	0.00	50	52.15	52.60	-50	5,738	-0.87%
2021/01/06	50	51.90	3	52.30	51.50	47	5,581	0.84%
2021/01/04	25	51.30	0	0.00	51.40	25	5,291	0.47%
2020/12/28	1	49.85	0	0.00	49.90	1	5,162	0.02%
2020/12/25	0.9	49.10	0	0.00	49.30	0.9	5,159	0.02%
2020/12/18	0.3	48.20	11	48.36	48.00	-10.8	5,132	-0.21%
2020/12/15	0	0.00	2	48.65	48.20	-2	4,923	-0.04%
2020/12/11	2	48.70	1	48.65	48.90	1	4,987	0.02%
2020/12/09	0	0.00	10	49.10	49.25	-10	4,972	-0.20%
2020/12/08	0	0.00	1	49.05	48.95	-1	4,933	-0.02%
2020/12/07	2	49.10	5	48.61	49.10	-3	4,897	-0.06%
2020/12/04	0	0.00	5	49.45	49.40	-5	4,826	-0.10%
2020/12/02	0	0.00	8	49.21	49.35	-8	4,779	-0.17%
2020/12/01	0	0.00	10	48.55	48.85	-10	4,779	-0.21%
2020/11/30	1	48.20	0	0.00	48.05	1	4,794	0.02%
2020/11/27	3	48.98	0	0.00	49.05	3	4,647	0.06%
2020/11/19	0	0.00	6	48.55	48.75	-6	4,638	-0.13%
2020/11/18	1	48.20	0	0.00	48.55	1	4,609	0.02%
2020/11/17	1	48.30	0	0.00	48.30	1	4,579	0.02%
2020/11/13	2	47.28	0	0.00	47.05	2	4,602	0.04%
2020/11/12	0	0.00	1	47.45	47.45	-1	4,589	-0.02%
2020/11/10	10	47.48	0.1	47.40	47.50	10	4,618	0.22%
2020/11/09	0	0.00	1	47.35	47.40	-1	4,629	-0.02%
2020/11/04	0	0.00	5	47.00	47.25	-5	4,729	-0.11%
2020/11/03	0	0.00	5	46.70	46.50	-5	4,732	-0.11%
2020/11/02	5	46.05	40	46.54	45.85	-35	4,759	-0.74%
2020/10/30	43	46.59	5.1	46.65	46.55	37.9	4,824	0.79%
2020/10/28	0	0.00	2	46.45	46.55	-2	5,203	-0.04%
2020/10/27	0.8	46.00	2	46.08	46.00	-1.3	5,929	-0.02%
2020/10/26	0	0.00	2	45.98	45.95	-2	6,008	-0.03%
2020/10/21	1	45.90	0	0.00	45.50	1	6,149	0.02%
2020/10/14	0	0.00	0.5	45.40	45.40	-0.5	6,344	-0.01%
2020/09/29	1	45.80	0	0.00	45.50	1	7,142	0.01%
2020/09/28	0.1	45.90	0	0.00	45.90	0.1	7,213	0.00%
2020/09/25	1	45.20	1	45.40	45.00	0	7,296	0.00%
2020/09/24	5	45.30	0	0.00	45.00	5	7,318	0.07%
2020/09/23	2	45.90	0	0.00	46.00	2	7,317	0.03%
2020/09/21	1	46.80	0	0.00	46.60	1	7,457	0.01%
2020/09/17	1	47.20	0	0.00	47.10	1	7,787	0.01%
2020/09/16	1	47.25	0	0.00	47.50	1	8,393	0.01%
2020/09/15	1.2	46.78	0	0.00	47.00	1.2	8,635	0.01%
2020/09/11	1	46.00	0	0.00	46.25	1	9,129	0.01%
2020/09/02	2	46.08	0	0.00	46.05	2	9,893	0.02%
2020/09/01	12	46.13	0	0.00	46.20	12	9,956	0.12%
2020/08/31	11	46.61	30	46.91	46.40	-19	9,990	-0.19%
2020/08/28	30	46.87	0	0.00	46.65	30	10,032	0.30%
2020/08/25	2	47.15	1	47.15	47.15	1	10,220	0.01%
2020/08/20	2	47.00	0	47.00	46.90	2	10,416	0.02%
2020/08/19	1	48.45	1	48.25	48.10	0	10,435	0.00%
2020/08/18	12	47.93	0	0.00	47.95	12	10,385	0.12%
2020/08/12	0	0.00	10	47.50	47.60	-10	10,470	-0.10%
2020/08/11	5	48.15	13	48.09	48.00	-8	10,470	-0.08%
2020/08/10	20	48.50	0	0.00	48.50	20	10,523	0.19%
2020/08/06	1	48.65	0	48.85	48.85	1	10,557	0.01%
2020/08/05	0.9	49.10	2	49.55	49.10	-1.1	10,579	-0.01%
2020/08/04	6	48.93	3	49.15	49.35	3	10,545	0.03%
2020/08/03	5	49.60	70	50.01	48.60	-65	10,452	-0.62%
2020/07/31	211	49.39	162.3	49.62	49.60	48.7	10,222	0.48%	大買/大賣/
2020/07/30	2	45.33	1	45.75	45.70	1	9,516	0.01%
2020/07/29	3	45.22	1	45.00	44.80	2	9,473	0.02%
2020/07/24	0	0.00	12	46.50	46.50	-12	9,665	-0.12%
2020/07/23	0	0.00	14	46.67	46.55	-14	9,683	-0.14%
2020/07/22	5	46.70	0	0.00	46.70	5	9,665	0.05%
2020/07/17	1	47.20	3	46.85	46.70	-2	9,646	-0.02%
2020/07/16	20	47.05	4	47.10	46.90	16	9,635	0.17%
2020/07/15	1.5	47.40	0.5	47.40	47.40	1	9,551	0.01%
2020/07/10	0.9	46.80	0	0.00	46.70	0.9	9,418	0.01%
2020/07/09	1	47.25	1	47.10	47.10	0	9,373	0.00%
2020/07/07	0	0.00	1	47.05	47.05	-1	9,124	-0.01%
2020/07/06	1	47.05	38	47.02	47.05	-37	9,052	-0.41%
2020/07/03	1.5	47.17	1	46.85	46.85	0.5	9,031	0.01%
2020/07/02	1	46.95	1	46.95	47.15	0	9,062	0.00%
2020/07/01	1	46.75	3	46.95	46.75	-2	9,093	-0.02%
2020/06/30	0	0.00	5	46.68	46.30	-5	9,056	-0.06%
2020/06/29	5	46.50	0	0.00	46.50	5	9,047	0.06%
2020/06/24	5	47.47	1	47.95	47.30	4	8,911	0.04%
2020/06/23	16	47.88	0	0.00	47.40	16	8,773	0.18%
2020/06/22	1	52.90	4	53.20	53.10	-3	8,201	-0.04%
2020/06/19	2	51.90	2.7	52.37	52.40	-0.7	7,984	-0.01%
2020/06/18	40	52.11	1	52.00	52.40	39	7,710	0.51%
2020/06/16	1	51.00	0.1	50.90	51.10	0.9	7,683	0.01%
2020/06/15	0	0.00	10	51.40	51.30	-10	7,769	-0.13%
2020/06/12	0	0.00	4.8	49.98	50.80	-4.8	7,842	-0.06%
2020/06/10	6	50.70	0	0.00	51.40	6	7,831	0.08%
2020/06/09	0	0.00	0	50.50	50.60	0	7,922	0.00%
2020/06/08	0	0.00	1	50.90	50.80	-1	8,045	-0.01%
2020/06/05	0	0.00	2	50.30	50.40	-2	8,035	-0.02%
2020/06/04	0	0.00	1	49.85	49.85	-1	8,097	-0.01%
2020/06/02	0	0.00	1	48.90	48.75	-1	8,024	-0.01%
2020/05/29	1	47.95	1	48.40	48.10	0	8,246	0.00%
2020/05/28	2	48.12	0	0.00	48.20	2	8,270	0.02%
2020/05/27	0	0.00	12.5	48.18	48.65	-12.5	8,475	-0.15%
2020/05/26	2	48.15	1	48.00	48.00	1	8,632	0.01%
2020/05/25	11	46.63	1	47.00	47.25	10	8,538	0.12%
2020/05/21	0	0.00	13	47.31	47.35	-13	8,654	-0.15%
2020/05/19	1	46.75	14	46.83	46.80	-13	8,790	-0.15%
2020/05/18	0	0.00	9	45.75	45.50	-9	8,698	-0.10%
2020/05/15	1	46.00	0	0.00	46.10	1	8,648	0.01%
2020/05/14	0	0.00	3	46.87	46.85	-3	8,495	-0.04%
2020/05/13	1	46.90	0	0.00	46.85	1	8,397	0.01%
2020/05/11	0	0.00	5	47.30	46.95	-5	8,288	-0.06%
2020/05/08	9	46.90	0	0.00	46.95	9	8,178	0.11%
2020/05/07	9	46.62	0	0.00	46.45	9	8,124	0.11%
2020/05/06	1	46.50	0	0.00	46.55	1	8,039	0.01%
2020/05/04	2	46.35	20	46.15	46.50	-18	7,975	-0.23%
2020/04/30	1	46.35	1	46.50	46.50	0	7,841	0.00%
2020/04/29	0	0.00	1	45.60	45.40	-1	7,718	-0.01%
2020/04/28	1	45.00	0	0.00	45.05	1	7,755	0.01%
2020/04/27	0	0.00	1	44.40	44.40	-1	7,854	-0.01%
2020/04/24	1	43.95	0	0.00	43.80	1	7,811	0.01%
2020/04/23	0	0.00	1	43.90	44.00	-1	7,797	-0.01%
2020/04/22	1	43.35	1	43.50	43.50	0	7,731	0.00%
2020/04/21	1	43.00	0	0.00	43.00	1	7,654	0.01%
2020/04/15	1	43.55	0	0.00	43.70	1	7,306	0.01%
2020/03/27	0	0.00	10	41.20	40.95	-10	6,649	-0.15%
2020/03/26	0	0.00	1	41.10	40.85	-1	6,591	-0.02%
2020/03/25	3	40.68	0	0.00	40.50	3	6,604	0.05%
2020/03/23	0	0.00	0.1	39.10	38.55	-0.1	6,496	0.00%
2020/03/18	22	39.40	0.7	39.30	39.10	21.3	6,121	0.35%
2020/03/17	30	39.75	0	0.00	39.40	30	6,012	0.50%
2020/03/13	1	39.70	0	0.00	41.30	1	5,725	0.02%
2020/03/12	1	42.10	0	0.00	42.00	1	5,480	0.02%
2020/03/11	20	44.13	0	0.00	44.20	20	5,258	0.38%
2020/03/10	0	0.00	1	44.15	44.00	-1	5,216	-0.02%
2020/03/09	0	0.00	1	43.65	44.00	-1	5,074	-0.02%
2020/03/05	0	0.00	3	45.45	44.85	-3	4,966	-0.06%
2020/03/04	3	45.25	1	45.25	45.10	2	4,875	0.04%
2020/03/03	0	0.00	1	44.50	43.95	-1	4,719	-0.02%
2020/03/02	3	42.58	0	0.00	42.85	3	4,574	0.07%
2020/02/27	3	44.00	0	0.00	43.85	3	4,715	0.06%
2020/02/25	2	43.85	0	0.00	43.95	2	4,492	0.04%
2020/02/24	1	44.65	0	0.00	44.00	1	4,496	0.02%
2020/02/21	5	45.77	0	0.00	45.60	5	4,422	0.11%
2020/02/20	5	46.68	0	0.00	46.60	5	4,361	0.11%
2020/02/14	10.1	47.45	0	0.00	47.30	10.1	4,386	0.23%
2020/02/13	0	0.00	1	47.35	47.10	-1	4,469	-0.02%
2020/02/12	1	47.10	0	0.00	47.10	1	4,532	0.02%
2020/02/11	0	0.00	1	47.05	46.95	-1	4,537	-0.02%
2020/02/03	1	47.15	2	47.20	47.00	-1	4,925	-0.02%
2020/01/31	0	0.00	1	47.65	47.20	-1	4,919	-0.02%
2020/01/30	3	46.80	0	0.00	45.65	3	4,862	0.06%
2020/01/20	0	0.00	5	49.85	50.00	-5	4,775	-0.10%
2020/01/17	0	0.00	1.1	49.80	50.00	-1.1	4,867	-0.02%
2020/01/14	0	0.00	10	49.25	49.35	-10	5,622	-0.18%
2020/01/09	10	48.75	0	0.00	48.75	10	5,933	0.17%
2020/01/07	0	0.00	43	49.05	48.90	-43	6,080	-0.71%
2020/01/03	1	49.50	0	0.00	49.70	1	6,196	0.02%
2019/12/31	4	49.35	0	49.35	49.35	4	6,321	0.06%
2019/12/30	0	0.00	3	49.75	49.90	-3	6,376	-0.05%
2019/12/24	0	0.00	17	49.55	49.50	-17	6,829	-0.25%
2019/12/23	0	0.00	0.3	49.65	49.75	-0.3	6,920	0.00%
2019/12/20	0	0.00	7.8	50.84	49.65	-7.8	7,003	-0.11%
2019/12/19	0	0.00	1	50.70	50.50	-1	6,975	-0.01%
2019/12/18	0	0.00	3	50.93	51.10	-3	6,984	-0.04%
2019/12/16	0	0.00	0.8	50.20	50.50	-0.8	7,045	-0.01%
2019/12/13	0	0.00	1	50.10	50.20	-1	7,061	-0.01%
2019/12/11	0	0.00	1	49.90	49.90	-1	7,034	-0.01%
2019/12/09	0	0.00	1.6	49.39	49.55	-1.6	7,070	-0.02%
2019/12/02	1	48.25	0	0.00	48.30	1	7,129	0.01%
2019/11/28	1	49.10	0	0.00	49.10	1	7,169	0.01%
2019/11/22	0	0.00	0.7	50.50	50.90	-0.7	7,013	-0.01%
2019/11/19	1	50.30	0	0.00	50.40	1	7,015	0.01%
2019/11/18	1	50.30	1	50.40	50.60	0	7,096	0.00%
2019/11/15	1	50.10	1	49.95	49.95	0	7,244	0.00%
2019/11/13	1	50.00	13	49.95	49.95	-12	7,462	-0.16%
2019/11/12	11	50.25	0	0.00	50.60	11	7,580	0.15%
2019/11/11	1	49.65	0	0.00	49.90	1	7,577	0.01%
2019/11/08	0	0.00	1	50.40	50.40	-1	7,597	-0.01%
2019/11/05	0	0.00	243	50.79	51.50	-243	7,928	-3.06%	大賣/鉅額交易
2019/11/04	60	50.09	37	50.63	50.70	23	7,945	0.29%
2019/11/01	12	49.62	0	0.00	49.95	12	7,976	0.15%
2019/10/31	0.3	50.00	40	49.89	50.20	-39.7	8,248	-0.48%
2019/10/30	30.4	49.47	60	49.97	49.50	-29.6	8,577	-0.35%
2019/10/29	11	49.67	77	49.72	49.90	-66	8,695	-0.76%
2019/10/28	97	49.32	4	49.60	49.55	93	8,690	1.07%
2019/10/25	52.3	49.32	0	0.00	49.50	52.3	8,652	0.60%
2019/10/24	221	50.33	56	49.87	50.10	165	8,605	1.92%	大買/鉅額交易
2019/10/23	38	49.38	0	0.00	49.20	38	8,508	0.45%
2019/10/22	5	51.00	5.4	50.60	51.50	-0.4	8,344	-0.01%
2019/10/17	0	0.00	0.1	48.55	48.55	-0.1	8,089	0.00%
2019/10/16	9	48.73	0	0.00	48.90	9	8,062	0.11%
2019/10/15	6	48.85	1	49.10	48.95	5	8,022	0.06%
2019/10/09	2	48.60	0	0.00	48.30	2	7,978	0.03%
2019/10/08	1	49.05	0	0.00	49.10	1	7,972	0.01%
2019/10/04	0.6	48.90	1	49.65	48.90	-0.4	7,876	-0.01%
2019/10/01	0	0.00	1	50.00	48.90	-1	7,650	-0.01%
2019/09/27	0	0.00	5	49.55	49.30	-5	7,555	-0.07%
2019/09/26	0	0.00	50	49.84	49.55	-50	7,439	-0.67%
2019/09/25	0	0.00	40	49.69	49.80	-40	7,362	-0.54%
2019/09/20	0	0.00	11	48.70	48.60	-11	7,247	-0.15%
2019/09/19	0	0.00	10	48.75	48.45	-10	7,127	-0.14%
2019/09/16	0.4	48.10	0	0.00	48.15	0.4	7,141	0.01%
2019/09/11	0	0.00	1	48.50	48.65	-1	7,108	-0.01%
2019/09/09	0	0.00	1	49.40	49.40	-1	7,083	-0.01%
2019/09/06	0	0.00	4.9	48.71	49.00	-4.9	7,067	-0.07%
2019/09/05	4	48.28	0	0.00	48.75	4	7,039	0.06%
2019/09/04	42	48.44	31	48.59	48.60	11	6,968	0.16%
2019/09/03	1	47.90	0	0.00	47.70	1	6,916	0.01%
2019/09/02	0	0.00	5	49.25	48.95	-5	6,898	-0.07%
2019/08/30	135	49.71	2.2	49.97	50.00	132.8	6,881	1.93%	大買/鉅額交易
2019/08/29	2.3	48.47	2	48.55	48.90	0.3	6,773	0.00%
2019/08/28	0	0.00	1	49.00	48.45	-1	6,770	-0.01%
2019/08/27	11.4	48.86	0	0.00	48.40	11.4	6,762	0.17%
2019/08/26	0.3	48.20	4	48.65	48.25	-3.8	6,675	-0.06%
2019/08/19	17	47.27	0	0.00	47.10	17	6,537	0.26%
2019/08/16	0.2	47.70	6	47.68	47.90	-5.9	6,449	-0.09%
2019/08/13	0	0.00	1	46.50	46.30	-1	6,100	-0.02%
2019/08/12	0.3	46.40	0	0.00	46.40	0.3	6,048	0.00%
2019/08/08	0	0.00	20.1	46.85	46.80	-20.1	5,952	-0.34%
2019/08/07	3	46.12	12	47.17	46.00	-9	5,807	-0.15%
2019/08/05	0	0.00	0	46.85	47.00	0	5,463	0.00%
2019/08/02	18	46.50	23.8	46.77	47.00	-5.8	5,354	-0.11%
2019/08/01	6	46.15	396	45.01	46.25	-390	5,076	-7.68%	大賣/鉅額交易
2019/07/31	386	43.97	20	44.10	44.30	366	4,712	7.77%	大買/鉅額交易
2019/07/26	19	43.26	0	0.00	43.15	19	4,559	0.42%
2019/07/25	5	43.70	0	0.00	43.50	5	4,556	0.11%
2019/07/23	5	43.25	0	0.00	43.70	5	4,723	0.11%
2019/07/22	1	43.25	0	0.00	43.00	1	4,642	0.02%
2019/07/16	0	0.00	0	47.00	47.20	0	4,222	0.00%
2019/07/10	0	0.00	2	46.90	46.70	-2	4,107	-0.05%
2019/07/05	0	0.00	5	46.65	46.70	-5	4,175	-0.12%
2019/07/04	0	0.00	5	46.50	46.50	-5	4,206	-0.12%
2019/07/02	1	45.90	1	45.90	45.90	0	4,251	0.00%
2019/07/01	0	0.00	1	45.90	45.80	-1	4,259	-0.02%
2019/06/21	10	45.83	0	0.00	44.80	10	4,478	0.22%
2019/06/19	0	0.00	5	45.60	45.70	-5	4,437	-0.11%
2019/06/11	0	0.00	13	45.43	45.50	-13	4,657	-0.28%
2019/06/10	0	0.00	3	46.00	46.00	-3	4,664	-0.06%
2019/06/04	3	45.35	0	0.00	45.25	3	4,691	0.06%
2019/05/10	1	43.25	0	0.00	43.05	1	5,622	0.02%
2019/05/07	1	43.25	7	43.20	44.30	-6	5,821	-0.10%
2019/05/06	30	43.02	0	0.00	43.25	30	5,845	0.51%
2019/04/29	0	0.00	10	44.75	44.45	-10	6,074	-0.16%
2019/04/25	0	0.00	13.8	44.99	45.10	-13.8	6,195	-0.22%
2019/04/19	0	0.00	4	44.50	44.40	-4	6,437	-0.06%
2019/04/16	1	44.40	0	0.00	44.35	1	6,890	0.01%
2019/04/02	0	0.00	10	44.80	44.80	-10	7,062	-0.14%
2019/03/28	1	44.85	0	0.00	44.05	1	6,945	0.01%
2019/03/27	0	0.00	2	45.20	45.20	-2	6,941	-0.03%
2019/03/26	2	45.20	0	0.00	45.35	2	7,050	0.03%
2019/03/20	0	0.00	22	44.51	44.45	-22	7,192	-0.31%
2019/03/18	0	0.00	3	44.32	44.30	-3	7,278	-0.04%
2019/03/13	0	0.00	1	43.90	43.75	-1	7,266	-0.01%
2019/03/04	2	43.15	0	0.00	43.10	2	8,087	0.02%
2019/02/27	4	44.19	0	0.00	44.55	4	7,947	0.05%
2019/02/21	0	0.00	0.2	45.50	45.50	-0.2	7,706	0.00%
2019/02/20	0	0.00	10	45.70	45.95	-10	7,720	-0.13%
2019/02/15	0	0.00	2	46.05	45.60	-2	7,837	-0.03%
2019/02/11	0	0.00	6	46.43	46.65	-6	7,868	-0.08%
2019/01/30	0	0.00	12	45.22	45.25	-12	7,772	-0.15%
2019/01/29	10	44.70	11	44.48	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	5	44.50	44.50	-5	7,670	-0.07%
2019/01/25	0	0.00	8	44.38	44.50	-8	7,655	-0.10%
2019/01/23	10	43.60	0	0.00	44.10	10	7,699	0.13%
2019/01/22	0	0.00	5	43.45	43.35	-5	7,586	-0.07%
2019/01/18	0	0.00	0.3	42.90	43.00	-0.3	7,416	0.00%
2019/01/16	1	42.70	0	0.00	42.70	1	7,305	0.01%
2019/01/11	0	0.00	0.1	42.75	42.95	-0.1	7,295	0.00%
2019/01/10	10	43.66	0	0.00	42.95	10	7,226	0.14%
2019/01/09	1	42.90	9	42.89	43.30	-8	7,077	-0.11%
2019/01/08	1	41.60	0	0.00	41.60	1	6,880	0.01%
2019/01/07	14	41.21	0	0.00	41.45	14	6,838	0.20%
2018/12/27	0	0.00	10	40.65	40.65	-10	6,852	-0.15%
2018/12/22	0	0.00	0.1	40.40	40.40	-0.1	6,813	0.00%
2018/12/19	0	0.00	1	41.00	41.00	-1	6,774	-0.01%
2018/12/18	0.9	40.00	0	0.00	40.00	0.9	6,652	0.01%
2018/12/14	1	40.30	0.1	40.20	40.45	0.9	6,646	0.01%
2018/12/13	2	40.50	0	0.00	40.75	2	6,633	0.03%
2018/12/07	0	0.00	0.1	40.55	40.55	-0.1	6,647	0.00%
2018/12/05	29	40.99	0	0.00	41.00	29	6,605	0.44%
2018/12/04	0	0.00	1	41.70	41.65	-1	6,591	-0.02%
2018/12/03	0	0.00	57	41.21	41.30	-57	6,481	-0.88%
2018/11/30	0	0.00	1.1	40.20	40.90	-1.1	6,372	-0.02%
2018/11/29	0	0.00	2	40.15	40.00	-2	5,899	-0.03%
2018/11/28	0	0.00	2	39.80	39.70	-2	5,771	-0.03%
2018/11/27	0	0.00	5	38.98	39.35	-5	5,615	-0.09%
2018/11/26	0	0.00	3	38.60	38.35	-3	5,495	-0.05%
2018/11/16	0	0.00	10.1	38.25	38.40	-10.1	5,128	-0.20%
2018/11/13	1	38.10	5	38.00	38.15	-4	4,951	-0.08%
2018/11/12	0	0.00	3	38.30	38.45	-3	4,894	-0.06%
2018/11/09	0	0.00	0.1	38.00	38.00	-0.1	4,868	0.00%
2018/11/07	0	0.00	3	38.47	38.55	-3	4,828	-0.06%
2018/11/06	0	0.00	14	37.80	38.00	-14	4,792	-0.29%
2018/10/25	0	0.00	22	35.47	35.30	-22	4,637	-0.47%
2018/10/24	0	0.00	20	35.83	35.65	-20	4,770	-0.42%
2018/10/23	0	0.00	11	35.45	35.65	-11	4,777	-0.23%
2018/10/22	1	34.90	10	35.05	34.70	-9	4,757	-0.19%
2018/10/19	4.1	34.50	0	0.00	34.50	4.1	4,807	0.09%
2018/10/17	0.3	34.25	0	0.00	34.15	0.3	4,840	0.01%
2018/10/16	0	0.00	2	34.00	33.95	-2	4,910	-0.04%
2018/10/15	5	33.60	20	33.90	33.65	-15	4,934	-0.30%
2018/10/05	1	36.50	0	0.00	36.50	1	5,088	0.02%
2018/09/28	0	0.00	5	38.55	38.40	-5	5,182	-0.10%
2018/09/25	10	38.40	0	0.00	38.20	10	5,165	0.19%
2018/09/21	0	0.00	8	37.81	38.10	-8	5,172	-0.15%
2018/09/19	0.4	37.70	0	0.00	37.80	0.4	5,127	0.01%
2018/09/18	0.6	37.60	0	0.00	37.70	0.6	5,159	0.01%
2018/09/17	0	37.65	5	37.65	37.65	-5	5,260	-0.10%
2018/09/14	0.1	37.35	0	0.00	37.35	0.1	5,325	0.00%
2018/09/13	0	0.00	1	37.20	37.35	-1	5,356	-0.02%
2018/09/12	0	0.00	0.1	35.80	35.60	-0.1	5,214	0.00%
2018/09/10	199	35.40	10	35.35	35.35	189	5,371	3.52%	大買/鉅額交易
2018/09/07	1	35.50	0	0.00	35.70	1	5,532	0.02%
2018/08/31	0.1	37.00	2	36.95	36.95	-1.9	5,760	-0.03%
2018/08/29	0	0.00	2	36.35	36.50	-2	5,779	-0.03%
2018/08/28	0	36.00	0	0.00	36.00	0	5,794	0.00%
2018/08/24	0.1	35.50	0	0.00	35.35	0.1	5,819	0.00%
2018/08/23	1	35.50	0	0.00	35.55	1	5,967	0.02%
2018/08/20	1	35.35	0	0.00	35.20	1	5,995	0.02%
2018/08/17	1	35.25	0	0.00	35.25	1	5,988	0.02%
2018/08/14	3	36.05	0	0.00	35.90	3	5,911	0.05%
2018/08/13	0	0.00	0	36.80	36.60	0	5,821	0.00%
2018/08/09	10	40.03	1	40.05	39.85	9	5,760	0.16%
2018/08/08	0	0.00	1	40.10	40.10	-1	5,673	-0.02%
2018/08/07	3	40.00	5	39.95	39.95	-2	5,628	-0.04%
2018/08/06	2	39.85	1	39.90	39.95	1	5,583	0.02%
2018/08/01	2	40.00	0	0.00	40.00	2	5,577	0.04%
2018/07/31	0	0.00	1	39.90	40.20	-1	5,611	-0.02%
2018/07/30	0	0.00	7	39.80	39.95	-7	5,475	-0.13%
2018/07/25	0	0.00	1	39.35	39.10	-1	5,453	-0.02%
2018/07/24	0	0.00	3	38.80	38.75	-3	5,485	-0.05%
2018/07/19	2	39.00	0	0.00	38.55	2	5,334	0.04%
2018/07/13	6.1	37.55	1	37.70	37.55	5.1	5,093	0.10%
2018/07/11	6	36.50	0	0.00	36.80	6	5,066	0.12%
2018/07/06	0	0.00	21.4	36.05	35.80	-21.4	5,007	-0.43%
2018/07/05	1	36.50	0	0.00	36.20	1	4,984	0.02%
2018/07/04	0	0.00	80	36.58	36.50	-80	5,016	-1.59%
2018/06/29	1	36.85	0	0.00	36.90	1	5,067	0.02%
2018/06/28	5	36.95	0	0.00	36.95	5	5,009	0.10%
2018/06/26	10	37.03	0	0.00	37.00	10	4,973	0.20%
2018/06/25	4	37.56	0	0.00	37.45	4	4,848	0.08%
2018/06/22	7	37.74	0	0.00	37.95	7	4,763	0.15%
2018/06/20	2	38.15	10	38.10	38.10	-8	4,731	-0.17%
2018/06/19	13	38.07	0	0.00	38.15	13	4,700	0.28%
2018/06/15	6	38.79	0	0.00	38.55	6	4,664	0.13%
2018/06/14	10	39.40	0	0.00	39.25	10	4,513	0.22%
2018/06/13	2	39.90	0	0.00	39.80	2	4,493	0.04%
2018/06/12	0	0.00	1	40.50	40.20	-1	4,619	-0.02%
2018/06/07	0	0.00	6	40.38	40.60	-6	4,985	-0.12%
2018/06/04	5	39.15	0	0.00	39.05	5	5,102	0.10%
2018/06/01	0.1	39.05	0	0.00	39.05	0.1	5,167	0.00%
2018/05/31	0	0.00	0	39.00	39.10	0	5,174	0.00%
2018/05/30	1	38.80	0	0.00	38.50	1	5,092	0.02%
2018/05/28	0.2	39.10	1	39.15	39.20	-0.8	5,575	-0.01%
2018/05/25	0.1	38.85	0.1	38.85	38.85	0	5,863	0.00%
2018/05/22	0	0.00	0	38.45	38.45	0	6,619	0.00%
2018/05/18	0	0.00	1	38.25	38.15	-1	6,780	-0.01%
2018/05/11	0.1	38.85	0	0.00	38.85	0.1	7,125	0.00%
2018/05/10	1	38.60	0	0.00	38.45	1	7,125	0.01%
2018/05/08	0	0.00	1	38.35	38.50	-1	7,162	-0.01%
2018/05/07	1	37.60	0	0.00	37.60	1	7,132	0.01%
2018/05/04	1	38.05	0	0.00	38.00	1	7,115	0.01%
2018/05/03	3	38.00	0	0.00	38.00	3	7,152	0.04%
2018/05/02	1	38.60	0	0.00	38.60	1	7,218	0.01%
2018/04/30	1	38.40	0	39.40	39.25	1	7,204	0.01%
2018/04/25	0	0.00	4	39.80	40.00	-4	7,150	-0.06%
2018/04/24	3	39.55	0	0.00	39.15	3	7,276	0.04%
2018/04/23	0	0.00	2	40.23	40.25	-2	7,255	-0.03%
2018/04/20	2	40.75	0	0.00	40.85	2	7,237	0.03%
2018/04/19	6	40.75	0	0.00	40.50	6	7,208	0.08%
2018/04/03	1	40.30	0	0.00	40.30	1	7,080	0.01%
2018/04/02	2	41.45	0	0.00	41.10	2	7,087	0.03%
2018/03/30	1	40.65	0	0.00	40.65	1	7,112	0.01%
2018/03/28	0.1	40.65	0	0.00	40.60	0.1	7,046	0.00%
2018/03/27	1	40.75	0	0.00	40.80	1	7,048	0.01%
2018/03/22	5	41.45	0	0.00	41.40	5	7,142	0.07%
2018/03/21	1	41.20	0	0.00	41.10	1	7,231	0.01%
2018/03/20	20	41.48	0	0.00	41.75	20	7,292	0.27%
2018/03/16	11	41.61	0	0.00	41.75	11	7,679	0.14%
2018/03/15	0	0.00	1	40.90	42.35	-1	7,535	-0.01%
2018/03/14	11	41.34	0	0.00	40.75	11	7,453	0.15%
2018/03/13	10	41.51	0	0.00	41.75	10	7,307	0.14%
2018/03/12	41	42.32	3	42.05	42.00	38	7,268	0.52%
2018/03/09	50	42.85	0	0.00	42.60	50	7,218	0.69%
2018/03/08	0	0.00	1	42.95	42.70	-1	7,228	-0.01%
2018/03/07	1	43.35	0	0.00	42.60	1	7,236	0.01%
2018/03/06	0	0.00	1	43.35	43.30	-1	7,397	-0.01%
2018/03/05	0	0.00	2	43.40	43.00	-2	7,768	-0.03%
2018/03/02	0	0.00	1	43.20	43.00	-1	7,769	-0.01%
2018/03/01	53	42.90	0	0.00	42.70	53	7,735	0.69%
2018/02/27	5	43.95	0	0.00	42.00	5	7,397	0.07%
2018/02/23	1	41.70	6.1	41.84	42.70	-5.1	6,778	-0.07%
2018/02/12	10	37.45	0	0.00	37.45	10	6,535	0.15%
2018/02/09	2	37.40	0	0.00	37.65	2	6,548	0.03%
2018/02/08	3	38.60	0	0.00	38.35	3	6,568	0.05%
2018/02/07	1	39.40	0	0.00	39.60	1	6,701	0.01%
2018/02/01	2	42.60	0	0.00	41.85	2	7,092	0.03%
2018/01/30	0	0.00	5	42.60	42.50	-5	7,186	-0.07%
2018/01/26	1	42.40	0	0.00	42.90	1	7,407	0.01%
2018/01/25	2	42.65	3	42.93	43.10	-1	7,575	-0.01%
2018/01/23	0	0.00	0	41.40	41.60	0	7,740	0.00%
2018/01/19	0	0.00	2	41.20	41.25	-2	7,878	-0.03%
2018/01/18	8	41.13	0	0.00	41.40	8	7,889	0.10%
2018/01/12	0	0.00	0.1	39.95	40.10	-0.1	7,977	0.00%
2018/01/09	0	0.00	15	39.45	39.40	-15	8,350	-0.18%
2018/01/08	0	0.00	5	39.85	39.90	-5	8,383	-0.06%
2018/01/05	2	39.80	0	0.00	39.90	2	8,413	0.02%
2018/01/04	1	39.70	0	0.00	39.75	1	8,470	0.01%
2018/01/03	2	40.10	0	0.00	40.00	2	8,536	0.02%
2018/01/02	2	40.40	0	0.00	40.60	2	8,581	0.02%