光寶科 (2301)-國票-台中券商分點個股進出

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
102.5
漲跌
▼0.5
漲幅
-0.49%
成交量
5,941張
產業
上市電腦週邊類股
1454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-台中券商分點個股進出

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-台中券商分點個股進出
國票-台中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
2024/12/11	1	103.00	1	104.00	102.50	0	7,986	0.00%
2024/12/10	1	103.00	0	0.00	103.00	1	8,019	0.01%
2024/12/09	0	0.00	1	105.00	105.00	-1	8,097	-0.01%
2024/12/06	3	104.83	10	105.10	104.50	-7	8,138	-0.09%
2024/12/05	2	103.75	1	104.99	104.00	1	8,108	0.01%
2024/12/04	6	104.25	1	104.50	104.50	5	8,077	0.06%
2024/12/03	2	105.50	1	107.00	105.50	1	8,091	0.01%
2024/12/02	2	106.00	1	106.50	105.50	1	8,017	0.01%
2024/11/29	2	103.75	3	104.50	104.00	-1	7,992	-0.01%
2024/11/28	1	103.50	0	0.00	104.00	1	8,106	0.01%
2024/11/27	1	105.50	0	0.00	104.50	1	8,144	0.01%
2024/11/26	1	105.50	0	0.00	107.00	1	8,112	0.01%
2024/11/25	11.1	107.54	2	107.50	106.00	9.1	8,045	0.11%
2024/11/22	1	105.00	4	106.13	107.00	-3	7,755	-0.04%
2024/11/21	2	102.75	5.1	102.70	103.50	-3.1	7,685	-0.04%
2024/11/20	4	101.50	1	101.54	101.50	3	7,679	0.04%
2024/11/19	1	103.00	1	102.50	102.50	0	7,646	0.00%
2024/11/18	3.1	100.69	3	101.33	100.50	0.1	7,685	0.00%
2024/11/15	2	102.25	1	102.40	101.50	1	7,868	0.01%
2024/11/14	1	106.50	1	106.50	105.00	0	7,925	0.00%
2024/11/13	1	107.00	1	106.50	107.00	0	7,954	0.00%
2024/11/12	7	106.00	3.3	105.70	105.00	3.7	8,114	0.05%
2024/11/11	7.3	108.91	36	108.69	109.00	-28.7	8,137	-0.35%
2024/11/08	1	105.00	4	105.13	105.00	-3	7,721	-0.04%
2024/11/07	2	105.50	2.1	105.48	105.00	-0.1	7,896	0.00%
2024/11/06	2	105.00	4	104.87	105.50	-2	8,137	-0.02%
2024/11/04	1	101.50	2	102.25	102.00	-1	8,635	-0.01%
2024/11/01	2	99.50	1	100.50	101.00	1	9,176	0.01%
2024/10/30	1.1	103.05	4	103.88	102.50	-2.9	9,768	-0.03%
2024/10/29	2	102.50	1	103.00	103.00	1	10,271	0.01%
2024/10/28	6	104.58	5.1	104.61	104.50	0.9	10,407	0.01%
2024/10/25	0.1	104.00	1	104.00	104.00	-0.9	10,681	-0.01%
2024/10/24	2	103.25	0	0.00	103.00	2	10,892	0.02%
2024/10/23	1	103.50	0	0.00	104.00	1	11,116	0.01%
2024/10/22	3	104.50	1	105.50	105.00	2	11,317	0.02%
2024/10/21	0	0.00	2	105.75	106.00	-2	11,562	-0.02%
2024/10/18	3	104.83	3	106.00	104.50	0	11,751	0.00%
2024/10/17	0	0.00	13	104.58	104.50	-13	11,823	-0.11%
2024/10/15	2	102.00	2	102.50	101.50	0	12,060	0.00%
2024/10/14	2	101.50	0	0.00	101.50	2	12,079	0.02%
2024/10/09	1	101.50	0	0.00	100.50	1	12,411	0.01%
2024/10/01	0	0.00	2	101.50	101.50	-2	13,620	-0.01%
2024/09/27	0	0.00	5	100.50	100.00	-5	14,550	-0.03%
2024/09/26	0	0.00	1	101.50	100.00	-1	14,864	-0.01%
2024/09/25	1	101.50	0.6	101.00	100.50	0.4	15,402	0.00%
2024/09/24	6	99.47	6	99.67	99.60	0	15,738	0.00%
2024/09/23	1	99.00	0	0.00	98.60	1	16,247	0.01%
2024/09/20	0	0.00	3	101.50	98.70	-3	16,513	-0.02%
2024/09/19	1	100.00	1	101.50	100.50	0	16,397	0.00%
2024/09/18	2	101.75	0	0.00	100.50	2	16,443	0.01%
2024/09/13	4	101.00	2	101.50	101.50	2	16,771	0.01%
2024/09/12	1	101.00	2	101.50	101.50	-1	17,024	-0.01%
2024/09/11	2	98.70	2	99.60	99.60	0	17,177	0.00%
2024/09/10	14	99.14	2	100.30	96.70	12	17,204	0.07%
2024/09/09	1	100.50	0	0.00	101.50	1	17,179	0.01%
2024/09/06	2	101.50	5	102.00	102.00	-3	17,286	-0.02%
2024/09/05	0	102.50	1	103.00	101.50	-1	17,380	-0.01%
2024/09/04	5	100.80	3	102.67	100.50	2	17,516	0.01%
2024/09/03	3	105.17	0	0.00	105.00	3	17,479	0.02%
2024/09/02	2	106.75	0	0.00	107.00	2	17,602	0.01%
2024/08/30	0	0.00	2	107.50	107.00	-2	17,965	-0.01%
2024/08/29	7	106.57	3	105.83	106.50	4	18,247	0.02%
2024/08/28	2	106.50	1	107.00	106.50	1	18,518	0.01%
2024/08/26	6.1	107.59	6	108.00	107.50	0.1	19,890	0.00%
2024/08/23	1	106.00	4	106.38	107.50	-3	20,384	-0.01%
2024/08/22	2	106.25	0	0.00	106.50	2	21,184	0.01%
2024/08/20	2	107.00	1	108.00	107.00	1	23,732	0.00%
2024/08/19	0	0.00	3	108.00	109.00	-3	25,430	-0.01%
2024/08/16	2	108.00	5	108.50	108.00	-3	25,448	-0.01%
2024/08/15	4	107.50	0	0.00	107.00	4	25,514	0.02%
2024/08/14	0	0.00	12	108.25	109.50	-12	25,744	-0.05%
2024/08/13	8	104.94	21	106.29	108.00	-13	25,788	-0.05%
2024/08/12	2	104.00	2	104.51	105.00	0	26,059	0.00%
2024/08/09	6	103.83	8	104.31	104.00	-2	26,125	-0.01%
2024/08/08	3	101.67	0	0.00	102.00	3	26,096	0.01%
2024/08/07	0	0.00	24	103.38	104.00	-24	26,036	-0.09%
2024/08/06	14	96.49	25	98.38	98.50	-11	26,427	-0.04%
2024/08/05	62.2	98.10	6	95.78	95.90	56.2	26,230	0.21%
2024/08/02	24	106.63	5	106.10	106.00	19	25,881	0.07%
2024/08/01	9	106.94	25	105.70	109.00	-16	25,319	-0.06%
2024/07/31	21	99.55	1	99.40	99.10	20	24,911	0.08%
2024/07/29	3	101.00	2	101.25	99.80	1	24,947	0.00%
2024/07/26	10	100.30	0	0.00	102.00	10	24,808	0.04%
2024/07/23	2	106.50	1	106.00	106.00	1	24,661	0.00%
2024/07/22	4	106.50	2	105.00	106.00	2	24,587	0.01%
2024/07/19	1	108.00	0	0.00	109.50	1	24,533	0.00%
2024/07/18	1.4	107.02	5	108.70	109.50	-3.7	24,497	-0.01%
2024/07/17	14	108.46	1	108.00	108.00	13	24,620	0.05%
2024/07/16	3	110.50	6	110.83	111.00	-3	24,544	-0.01%
2024/07/15	3	109.17	6	109.50	109.00	-3	24,716	-0.01%
2024/07/12	4	109.00	1	110.00	109.00	3	24,934	0.01%
2024/07/11	1	109.50	6	109.92	109.50	-5	25,138	-0.02%
2024/07/10	22	110.48	7.5	109.33	109.00	14.5	25,515	0.06%
2024/07/09	6	107.08	13	106.73	107.00	-7	25,223	-0.03%
2024/07/08	11	107.18	12	106.54	107.50	-1	25,079	0.00%
2024/07/05	9	107.39	3	107.50	107.00	6	24,879	0.02%
2024/07/04	2.4	110.00	21	110.19	111.50	-18.6	24,670	-0.08%
2024/07/03	7	108.43	19.1	108.01	108.00	-12.1	24,119	-0.05%
2024/07/02	3	109.17	3	108.83	110.00	0	23,920	0.00%
2024/07/01	2.1	108.55	14.1	109.14	110.50	-12	23,860	-0.05%
2024/06/28	4.1	107.00	0	0.00	106.00	4.1	23,834	0.02%
2024/06/27	23	106.91	4	107.63	108.00	19	23,662	0.08%
2024/06/26	1.1	105.04	2	106.50	106.50	-0.9	24,105	0.00%
2024/06/25	0	0.00	2	103.50	105.00	-2	24,427	-0.01%
2024/06/24	2	104.00	0	0.00	103.50	2	24,827	0.01%
2024/06/21	20	106.43	20	104.50	105.00	0	25,066	0.00%
2024/06/20	3.3	106.08	2	106.75	106.00	1.3	25,150	0.00%
2024/06/19	7	106.57	5	106.10	106.00	2	25,752	0.01%
2024/06/18	5	105.90	2	105.75	105.50	3	26,344	0.01%
2024/06/14	4	107.25	2	107.25	107.50	2	27,680	0.01%
2024/06/13	0	0.00	4.4	106.66	107.00	-4.4	27,751	-0.02%
2024/06/12	2.1	104.55	2	104.75	104.50	0.1	27,966	0.00%
2024/06/11	6	104.75	1	104.50	104.00	5	28,112	0.02%
2024/06/07	3	107.00	5	107.20	107.00	-2	28,218	-0.01%
2024/06/06	2	107.50	1	108.50	106.50	1	28,381	0.00%
2024/06/05	23	107.35	2	107.00	107.00	21	28,436	0.07%
2024/06/04	13	108.04	0	0.00	107.00	13	28,499	0.05%
2024/06/03	5	110.50	7	110.93	110.50	-2	28,310	-0.01%
2024/05/31	8	110.06	6	110.67	107.50	2	28,150	0.01%
2024/05/30	12.1	109.87	0	0.00	108.00	12.1	27,660	0.04%
2024/05/29	16	115.41	5	114.50	113.50	11	27,362	0.04%
2024/05/28	26	117.63	10	118.55	116.50	16	27,155	0.06%
2024/05/27	15	122.53	34.2	121.38	121.00	-19.2	26,700	-0.07%
2024/05/24	7	111.64	17.4	112.53	114.50	-10.4	25,745	-0.04%
2024/05/23	39.6	110.88	108	110.15	112.00	-68.5	24,932	-0.27%	大賣/
2024/05/22	1	103.00	5	103.60	103.50	-4	23,346	-0.02%
2024/05/20	2	99.00	0	0.00	100.50	2	23,219	0.01%
2024/05/17	7	100.36	3	101.83	100.00	4	23,038	0.02%
2024/05/16	7	101.29	0	0.00	100.50	7	22,865	0.03%
2024/05/15	0	0.00	1	105.00	104.50	-1	22,615	0.00%
2024/05/14	5	103.50	3	104.00	103.50	2	22,822	0.01%
2024/05/13	0	0.00	3	105.00	105.00	-3	22,860	-0.01%
2024/05/10	0	0.00	19	103.53	105.00	-19	22,805	-0.08%
2024/05/09	6	100.83	4	100.75	101.00	2	22,211	0.01%
2024/05/08	4	100.00	8	101.50	101.50	-4	22,247	-0.02%
2024/05/07	1	98.20	2	98.65	99.10	-1	22,158	0.00%
2024/05/06	15	100.05	15	99.40	99.40	0	22,068	0.00%
2024/05/03	9	100.88	8	100.76	99.70	1	22,099	0.00%
2024/05/02	10	98.34	8	99.10	99.10	2	22,026	0.01%
2024/04/30	5	101.90	1	101.50	100.00	4	21,895	0.02%
2024/04/29	0	0.00	0	101.50	101.00	0	22,022	0.00%
2024/04/26	0	0.00	7	101.14	101.00	-7	22,496	-0.03%
2024/04/25	7	98.89	4	99.40	99.40	3	22,557	0.01%
2024/04/24	0	0.00	8	97.83	98.40	-8	22,441	-0.04%
2024/04/23	6	94.78	1	95.10	94.60	5	22,495	0.02%
2024/04/22	1	96.80	1	97.20	96.80	0	22,353	0.00%
2024/04/19	4.1	95.71	3	96.03	96.10	1.1	22,327	0.00%
2024/04/18	5	98.86	4	99.35	99.00	1	22,146	0.00%
2024/04/17	7	95.93	4	96.18	96.30	3	22,060	0.01%
2024/04/16	9	97.52	8	94.39	95.30	1	22,143	0.00%
2024/04/15	0	0.00	15	100.60	102.00	-15	21,669	-0.07%
2024/04/12	1	104.50	0	0.00	103.00	1	21,513	0.00%
2024/04/11	0	0.00	1	104.00	104.00	-1	21,493	0.00%
2024/04/10	5	103.90	1	103.50	103.50	4	21,433	0.02%
2024/04/09	8	103.88	8	103.75	104.00	0	21,390	0.00%
2024/04/08	2	105.00	3	105.50	105.00	-1	21,360	0.00%
2024/04/03	44.1	105.28	4	104.38	104.00	40.1	21,284	0.19%
2024/04/02	19	103.87	14	103.86	104.00	5	21,089	0.02%
2024/04/01	3	101.00	2.5	100.80	100.00	0.5	20,575	0.00%
2024/03/29	35	100.90	6	101.17	101.00	29	20,404	0.14%
2024/03/28	33	109.00	3.1	108.63	106.00	29.9	19,494	0.15%
2024/03/27	14.1	114.50	2	112.50	112.50	12.1	19,028	0.06%
2024/03/26	2	117.00	8	118.56	120.50	-6	18,645	-0.03%
2024/03/25	5	119.70	4.1	118.77	119.00	0.9	18,501	0.00%
2024/03/22	6	120.67	5	120.50	121.50	1	18,373	0.01%
2024/03/21	13.1	123.50	11	124.36	123.50	2.1	17,776	0.01%
2024/03/20	9	120.17	31	120.18	123.00	-22	17,149	-0.13%
2024/03/19	3	116.50	26	114.52	116.00	-23	16,220	-0.14%
2024/03/18	3	111.50	3	112.67	112.00	0	16,014	0.00%
2024/03/15	7	112.07	3	113.00	112.00	4	15,877	0.03%
2024/03/14	4	112.50	1.2	113.35	112.00	2.8	15,754	0.02%
2024/03/13	23	114.70	21.1	114.65	114.50	1.9	15,658	0.01%
2024/03/12	5.1	114.71	4	114.50	115.00	1.1	15,421	0.01%
2024/03/11	10	113.95	1	113.50	113.50	9	15,300	0.06%
2024/03/08	16	113.63	20	114.40	114.00	-4	15,216	-0.03%
2024/03/07	19	112.97	6	111.00	111.00	13	14,955	0.09%
2024/03/06	1	112.50	1	114.50	113.50	0	14,923	0.00%
2024/03/05	8	112.69	9	113.78	114.00	-1	15,414	-0.01%
2024/03/04	7	114.79	60	114.50	114.00	-53	15,340	-0.35%
2024/03/01	61.2	112.47	42	112.31	112.50	19.2	15,103	0.13%
2024/02/29	37	109.03	22	109.66	109.50	15	14,922	0.10%
2024/02/27	35	107.43	5	110.30	107.50	30	14,665	0.20%
2024/02/26	11	107.23	0	0.00	107.00	11	14,218	0.08%
2024/02/23	3	109.00	3	109.67	108.50	0	14,389	0.00%
2024/02/22	1	108.50	7	108.43	108.50	-6	14,475	-0.04%
2024/02/21	6	106.92	0	0.00	106.00	6	14,507	0.04%
2024/02/20	3	108.33	3	108.50	108.50	0	14,492	0.00%
2024/02/19	3	109.17	0	0.00	109.00	3	14,504	0.02%
2024/02/16	0	0.00	2	110.50	110.00	-2	14,698	-0.01%
2024/02/15	8.2	110.16	3	110.67	108.50	5.2	14,602	0.04%
2024/02/05	1	113.00	2	114.00	113.00	-1	14,449	-0.01%
2024/02/02	2	111.25	5	111.00	111.50	-3	14,410	-0.02%
2024/02/01	1	108.50	2	109.00	109.00	-1	14,677	-0.01%
2024/01/31	2	109.50	1	108.50	108.50	1	14,995	0.01%
2024/01/30	1	108.50	0	0.00	108.50	1	14,951	0.01%
2024/01/29	1	109.50	3	109.33	109.50	-2	14,980	-0.01%
2024/01/26	1	108.00	0	0.00	107.50	1	15,097	0.01%
2024/01/25	5	110.70	0	111.00	111.00	5	15,316	0.03%
2024/01/24	3	112.50	1	112.00	112.00	2	15,583	0.01%
2024/01/23	6	114.17	2	113.50	113.50	4	16,223	0.02%
2024/01/22	10	114.40	9	114.61	114.50	1	16,246	0.01%
2024/01/19	3	110.00	7	109.64	110.00	-4	15,779	-0.03%
2024/01/18	0	0.00	1	108.00	106.50	-1	15,715	-0.01%
2024/01/17	2	107.75	2	109.00	107.50	0	15,890	0.00%
2024/01/16	1	107.51	0	0.00	106.50	1	16,006	0.01%
2024/01/15	4	107.75	1	108.00	107.00	3	16,135	0.02%
2024/01/12	3	106.67	0	0.00	107.00	3	16,406	0.02%
2024/01/11	1	108.50	0	0.00	108.50	1	16,484	0.01%
2024/01/10	7	109.43	2	107.00	107.00	5	16,822	0.03%
2024/01/09	1	115.50	1	116.50	114.50	0	17,003	0.00%
2024/01/08	0	0.00	6	115.50	114.50	-6	17,122	-0.04%
2024/01/05	6	114.50	2	114.75	114.50	4	17,597	0.02%
2024/01/04	0	0.00	2	113.75	113.50	-2	17,722	-0.01%
2024/01/03	1	113.00	1	113.00	112.50	0	18,163	0.00%
2024/01/02	2	115.00	1	115.00	115.00	1	18,268	0.01%
2023/12/29	1	117.00	0.1	118.50	117.00	0.9	18,342	0.00%
2023/12/28	2	118.00	3	119.17	118.00	-1	18,469	-0.01%
2023/12/26	2	115.00	3	116.00	117.00	-1	19,043	-0.01%
2023/12/25	4	116.25	3	116.67	116.50	1	19,286	0.01%
2023/12/22	1.1	116.45	2	115.25	115.50	-0.9	19,348	0.00%
2023/12/21	13	114.65	14	114.64	114.00	-1	19,305	-0.01%
2023/12/20	1	113.00	4	115.00	114.00	-3	19,235	-0.02%
2023/12/19	8	112.31	3	112.33	112.50	5	19,210	0.03%
2023/12/18	1	112.00	2	112.50	112.00	-1	19,261	-0.01%
2023/12/15	5	112.80	3	113.83	112.00	2	19,464	0.01%
2023/12/14	13	114.54	13	114.50	114.50	0	19,506	0.00%
2023/12/13	9	113.50	10	113.10	113.00	-1	19,776	-0.01%
2023/12/12	2	110.50	1	111.50	110.00	1	20,374	0.00%
2023/12/11	3	110.83	0	112.50	110.50	3	20,717	0.01%
2023/12/08	2	113.00	11	112.86	113.00	-9	20,897	-0.04%
2023/12/07	1	110.00	1	111.00	110.00	0	21,144	0.00%
2023/12/06	1	112.00	0	0.00	111.50	1	21,603	0.00%
2023/12/05	2	108.50	3	109.83	110.50	-1	21,792	0.00%
2023/12/04	1	110.50	4	110.38	110.50	-3	21,848	-0.01%
2023/12/01	6	108.25	6	109.25	108.00	0	21,927	0.00%
2023/11/30	2	108.00	4	110.00	110.00	-2	22,204	-0.01%
2023/11/29	2	109.00	3.1	109.83	109.00	-1.1	21,907	0.00%
2023/11/28	5	107.50	1.2	107.48	107.50	3.9	22,184	0.02%
2023/11/27	1	106.50	1	107.00	107.00	0	22,734	0.00%
2023/11/24	3	106.00	3.1	107.51	107.50	-0.1	23,074	0.00%
2023/11/23	2	106.50	1	107.50	106.50	1	23,281	0.00%
2023/11/22	9	107.72	2	106.50	107.00	7	23,623	0.03%
2023/11/21	0	111.50	2	112.25	112.00	-2	23,791	-0.01%
2023/11/20	1	109.00	1	109.00	109.00	0	24,621	0.00%
2023/11/17	7	109.14	5	109.00	109.50	2	24,927	0.01%
2023/11/16	1	111.00	0	0.00	110.50	1	25,782	0.00%
2023/11/15	2	113.50	6	116.58	112.50	-4	26,162	-0.02%
2023/11/14	1	114.00	3	113.17	113.00	-2	26,650	-0.01%
2023/11/13	1	112.50	0	0.00	112.50	1	27,219	0.00%
2023/11/10	2	111.75	2	112.00	112.50	0	27,695	0.00%
2023/11/09	21.1	111.26	22	111.61	112.00	-1	28,276	0.00%
2023/11/08	16	114.34	18	114.72	113.50	-2	28,308	-0.01%
2023/11/07	2.1	109.77	0	0.00	110.50	2.1	28,422	0.01%
2023/11/06	2	111.00	1	111.50	111.00	1	29,172	0.00%
2023/11/03	1	109.00	5	111.30	109.00	-4	29,733	-0.01%
2023/11/02	1	108.50	6	108.83	108.50	-5	30,927	-0.02%
2023/11/01	1	104.50	7	102.64	103.50	-6	32,530	-0.02%
2023/10/31	14	104.04	19	103.84	100.00	-5	33,831	-0.01%
2023/10/30	9	107.17	0.1	107.50	107.00	8.9	34,781	0.03%
2023/10/27	0	0.00	2	109.25	108.50	-2	36,368	-0.01%
2023/10/26	2	108.00	1.1	107.05	107.00	0.9	39,862	0.00%
2023/10/25	9	108.83	5	109.00	109.00	4	41,518	0.01%
2023/10/24	2	107.50	3	108.33	109.00	-1	42,275	0.00%
2023/10/23	1	107.00	0	0.00	106.00	1	43,207	0.00%
2023/10/20	6	105.50	8	106.44	108.00	-2	44,789	0.00%
2023/10/19	4	106.00	6.1	107.07	107.00	-2.1	46,031	0.00%
2023/10/18	11	107.23	8	107.88	106.00	3	47,121	0.01%
2023/10/17	12	109.58	6	109.42	109.50	6	47,248	0.01%
2023/10/13	16	116.72	5.2	115.29	115.50	10.8	49,033	0.02%
2023/10/12	3	122.33	6.1	122.66	122.50	-3.1	50,019	-0.01%
2023/10/11	22	120.95	21.1	121.90	119.50	0.9	51,825	0.00%
2023/10/06	3	120.00	0	0.00	119.50	3	53,145	0.01%
2023/10/05	4	121.63	3	121.67	121.50	1	54,397	0.00%
2023/10/04	3	119.67	5.2	120.52	121.00	-2.2	55,204	0.00%
2023/10/03	9	124.00	3	124.33	123.00	6	55,426	0.01%
2023/10/02	5	124.30	10	125.35	125.50	-5	55,661	-0.01%
2023/09/28	2	120.50	4	122.88	121.50	-2	55,678	0.00%
2023/09/27	3	118.67	2	119.25	120.00	1	55,761	0.00%
2023/09/26	5	120.20	2	119.75	120.00	3	56,557	0.01%
2023/09/25	1	119.50	0	0.00	120.00	1	57,134	0.00%
2023/09/22	5	118.80	6	119.83	120.00	-1	57,243	0.00%
2023/09/21	3	118.50	5	118.60	119.00	-2	57,167	0.00%
2023/09/20	4	120.75	2	123.25	120.00	2	57,135	0.00%
2023/09/19	4.2	120.91	2	123.25	120.00	2.2	57,017	0.00%
2023/09/18	5	121.20	2	119.50	121.00	3	57,037	0.01%
2023/09/15	0	0.00	2	127.00	126.00	-2	56,867	0.00%
2023/09/14	5	126.90	3	128.33	126.50	2	56,479	0.00%
2023/09/13	5	123.30	4	124.49	124.00	1	56,683	0.00%
2023/09/12	3.1	125.51	3	125.00	125.00	0.1	57,375	0.00%
2023/09/11	9.1	128.85	3	129.17	127.50	6.1	57,497	0.01%
2023/09/08	7	135.36	7	135.29	134.50	0	57,338	0.00%
2023/09/07	3	134.00	3	135.50	134.00	0	57,293	0.00%
2023/09/06	5	135.00	5	134.90	134.50	0	57,478	0.00%
2023/09/05	9.2	132.87	9	132.94	134.00	0.2	57,483	0.00%
2023/09/04	6	133.83	5	134.10	134.00	1	57,142	0.00%
2023/09/01	5	134.80	9	134.72	134.50	-4	57,005	-0.01%
2023/08/31	7	135.64	2	137.00	137.00	5	56,688	0.01%
2023/08/30	5	140.90	7	138.64	138.50	-2	56,369	0.00%
2023/08/29	6	140.58	7	142.00	141.50	-1	56,148	0.00%
2023/08/28	4.1	140.73	5	139.00	138.50	-1	55,969	0.00%
2023/08/25	11	147.14	3	145.00	145.00	8	56,009	0.01%
2023/08/24	19.2	152.47	21	153.98	151.50	-1.9	55,662	0.00%
2023/08/23	26.1	147.60	34.1	147.94	148.50	-8.1	54,756	-0.01%
2023/08/22	37.1	151.52	32	150.61	149.00	5.1	54,411	0.01%
2023/08/21	4	144.25	3	143.00	144.00	1	53,448	0.00%
2023/08/18	19	148.63	16	146.88	146.00	3	52,991	0.01%
2023/08/17	12	146.75	11	148.05	150.00	1	52,290	0.00%
2023/08/16	19	142.76	22	144.57	147.00	-3	51,639	-0.01%
2023/08/15	19	142.11	19	143.16	143.50	0	51,032	0.00%
2023/08/14	1	134.00	4.3	138.51	136.50	-3.3	50,387	-0.01%
2023/08/11	13	139.62	5.3	137.93	137.00	7.7	50,063	0.02%
2023/08/10	21	136.52	19	135.50	139.00	2	49,689	0.00%
2023/08/09	6	140.67	7.1	140.78	141.00	-1.1	48,829	0.00%
2023/08/08	34.7	142.98	34	140.94	143.00	0.7	48,117	0.00%
2023/08/07	39	145.20	35	146.46	148.00	4	46,702	0.01%
2023/08/04	16	140.16	32	139.72	140.00	-16	44,740	-0.04%
2023/08/02	31	145.50	66	145.33	139.00	-35	43,029	-0.08%
2023/08/01	84	153.35	34	151.65	154.00	50	41,371	0.12%
2023/07/31	125.1	160.39	121	159.95	150.50	4.1	39,612	0.01%	大買/大賣/
2023/07/28	4	145.63	23	156.26	159.50	-19	36,026	-0.05%
2023/07/27	31	149.23	32	147.72	145.00	-1	34,268	0.00%
2023/07/26	26	147.08	27	146.69	146.50	-1	33,322	0.00%
2023/07/25	32	148.53	26.3	145.04	142.00	5.7	32,102	0.02%
2023/07/24	63	148.10	38.1	148.57	149.00	24.9	30,314	0.08%
2023/07/21	11	140.45	13.3	142.87	146.00	-2.3	28,767	-0.01%
2023/07/20	9	137.72	8	138.25	139.00	1	27,572	0.00%
2023/07/19	4	139.13	5	138.10	136.50	-1	27,010	0.00%
2023/07/18	24.3	143.18	17.1	141.12	139.50	7.2	26,162	0.03%
2023/07/17	32	147.06	73.1	147.54	145.50	-41.1	24,515	-0.17%
2023/07/14	63.1	139.92	37	137.35	144.00	26.1	23,051	0.11%
2023/07/13	31	133.32	22	135.32	134.00	9	21,163	0.04%
2023/07/12	42	125.49	33.4	126.48	126.50	8.6	19,458	0.04%
2023/07/11	14	116.61	33	118.67	120.00	-19	18,087	-0.11%
2023/07/10	9.1	111.99	3	114.00	112.00	6.1	17,143	0.04%
2023/07/07	6	113.33	11	112.64	111.00	-5	16,763	-0.03%
2023/07/06	15	115.13	21	115.79	114.50	-6	16,320	-0.04%
2023/07/05	10	115.80	11	114.36	115.00	-1	15,799	-0.01%
2023/07/04	92	117.66	111	118.20	119.00	-19	15,353	-0.12%	大賣/
2023/07/03	67	111.27	38	110.39	113.50	29	14,419	0.20%
2023/06/30	1	101.50	6	103.25	103.50	-5	13,706	-0.04%
2023/06/29	5	102.00	1	101.00	102.00	4	13,486	0.03%
2023/06/28	1	101.50	1	100.00	100.00	0	13,410	0.00%
2023/06/27	1	99.30	1	99.30	99.30	0	13,300	0.00%
2023/06/26	6	99.85	6	100.67	101.00	0	13,128	0.00%
2023/06/21	2	104.00	1	105.00	105.00	1	12,831	0.01%
2023/06/20	1	105.50	2	105.75	105.00	-1	12,492	-0.01%
2023/06/19	4	107.88	1	108.00	107.00	3	12,045	0.02%
2023/06/16	40	111.00	49	108.95	105.00	-9	11,437	-0.08%
2023/06/15	39	108.05	19	107.87	111.00	20	10,309	0.19%
2023/06/14	7	102.29	2	102.25	101.00	5	9,973	0.05%
2023/06/13	2	103.50	1	103.00	103.00	1	9,704	0.01%
2023/06/12	11	103.45	12	106.46	103.00	-1	9,570	-0.01%
2023/06/07	5	95.30	15.1	95.06	96.20	-10.1	9,169	-0.11%
2023/06/06	16	93.44	6	93.07	93.90	10	9,024	0.11%
2023/06/05	7	91.50	19	92.23	96.00	-12	9,084	-0.13%
2023/06/02	17	88.58	5	86.96	89.80	12	8,835	0.14%
2023/06/01	10	87.49	1	86.21	86.20	9	8,725	0.10%
2023/05/31	0	0.00	19	88.32	89.00	-19	8,669	-0.22%
2023/05/30	4	85.75	4	86.95	86.70	0	8,213	0.00%
2023/05/29	10	87.20	0	0.00	86.40	10	8,084	0.12%
2023/05/26	0	0.00	1	83.70	83.30	-1	8,025	-0.01%
2023/05/25	0	0.00	7	80.30	80.70	-7	7,915	-0.09%
2023/05/24	7	79.70	0	0.00	79.80	7	7,900	0.09%
2023/05/23	1	80.00	1	80.20	80.20	0	7,825	0.00%
2023/05/22	1	80.90	1	81.40	81.40	0	7,742	0.00%
2023/05/17	0	0.00	1	79.40	80.50	-1	7,578	-0.01%
2023/05/04	4	74.83	1	76.00	76.00	3	7,468	0.04%
2023/05/03	2	75.00	1	75.40	75.40	1	7,453	0.01%
2023/04/26	1	71.80	0	0.00	72.20	1	7,445	0.01%
2023/04/19	0	0.00	1	74.00	73.20	-1	7,236	-0.01%
2023/04/18	10	74.25	10	74.12	73.60	0	7,170	0.00%
2023/04/17	5	75.20	5	75.52	75.30	0	7,081	0.00%
2023/04/13	0	0.00	3	75.00	74.40	-3	6,880	-0.04%
2023/03/21	9	69.50	9	69.71	69.60	0	8,539	0.00%
2023/03/16	0	0.00	1	70.00	70.00	-1	8,528	-0.01%
2023/03/14	5	75.00	5	74.20	74.20	0	8,568	0.00%
2023/03/09	0	0.00	2	74.50	73.60	-2	8,368	-0.02%
2023/03/08	1	74.90	0	0.00	75.00	1	8,389	0.01%
2023/03/07	0	0.00	4	75.43	75.30	-4	8,261	-0.05%
2023/03/03	1	72.20	0.1	72.90	72.70	0.9	8,155	0.01%
2023/03/02	0	0.00	10	69.84	71.80	-10	8,112	-0.12%
2023/03/01	10	69.60	0.4	69.45	69.20	9.6	8,104	0.12%
2023/02/24	10.2	69.50	10	69.70	69.50	0.2	8,146	0.00%
2023/02/23	10.2	69.51	10	70.20	69.50	0.2	8,075	0.00%
2023/02/22	6.1	69.37	15.6	70.02	69.40	-9.5	8,029	-0.12%
2023/02/21	10	70.00	0	0.00	69.80	10	7,989	0.13%
2023/02/20	2	70.30	0	0.00	70.40	2	8,046	0.02%
2023/02/17	0	0.00	1	70.10	70.10	-1	8,135	-0.01%
2023/02/06	1	68.30	0	0.00	68.30	1	8,198	0.01%
2023/02/03	2	67.70	2	68.30	68.20	0	8,259	0.00%
2023/01/16	10	65.20	10	65.50	65.00	0	8,154	0.00%
2023/01/13	5	64.90	5	65.10	65.10	0	8,288	0.00%
2023/01/12	10	64.80	10	65.00	65.00	0	8,474	0.00%
2022/12/29	9	62.90	9	63.48	63.50	0	9,021	0.00%
2022/12/22	22	63.82	27	64.08	64.30	-5	9,384	-0.05%
2022/12/21	6	63.10	10	63.40	63.30	-4	9,078	-0.04%
2022/12/20	10	63.70	1	63.24	63.20	9	8,711	0.10%
2022/12/19	10	63.90	10	64.30	64.20	0	8,371	0.00%
2022/12/15	0	0.00	1	65.00	65.10	-1	7,710	-0.01%
2022/12/07	10	63.62	9	63.76	62.60	1	7,992	0.01%
2022/11/25	0	0.00	0.2	65.10	64.50	-0.2	7,561	0.00%
2022/11/24	0	0.00	10	65.40	66.10	-10	7,516	-0.13%
2022/11/23	1	63.10	1	64.20	64.10	0	7,472	0.00%
2022/11/22	10	64.70	0	0.00	64.10	10	7,402	0.14%
2022/11/21	10	66.25	8	65.79	65.70	2	7,329	0.03%
2022/11/18	10	67.00	10	67.20	67.40	0	7,258	0.00%
2022/11/09	5	66.60	5	66.98	66.60	0	7,205	0.00%
2022/11/01	0	0.00	1	64.10	66.70	-1	7,468	-0.01%
2022/10/27	1	65.30	0	0.00	64.50	1	7,463	0.01%
2022/10/18	0	0.00	1	63.70	62.70	-1	7,006	-0.01%
2022/10/14	0.3	64.10	0	0.00	63.40	0.3	7,016	0.00%
2022/10/11	1.7	64.46	0	0.00	63.80	1.7	7,174	0.02%
2022/09/15	10	68.30	12	68.60	69.00	-2	6,432	-0.03%
2022/09/13	0	0.00	3	69.10	69.20	-3	6,481	-0.05%
2022/08/29	0	0.00	28	64.60	64.50	-28	6,374	-0.44%
2022/08/24	0	0.00	1	64.90	64.90	-1	6,391	-0.02%
2022/08/18	1	67.70	0	0.00	67.70	1	6,856	0.01%
2022/08/10	2.2	67.09	0	0.00	67.60	2.2	6,613	0.03%
2022/08/05	0	0.00	1	66.70	66.50	-1	6,597	-0.02%
2022/07/28	0	0.00	3	64.60	64.30	-3	6,466	-0.05%
2022/07/26	0	0.00	10	63.20	63.50	-10	6,409	-0.16%
2022/07/21	4	61.93	41	62.15	62.20	-37	6,405	-0.58%
2022/07/20	40	64.60	0	0.00	64.60	40	6,237	0.64%
2022/07/15	0	0.00	10	57.50	57.50	-10	6,159	-0.16%
2022/07/13	10	58.50	0	0.00	58.20	10	6,439	0.16%
2022/07/04	1	56.00	1	55.80	55.30	0	6,339	0.00%
2022/06/24	1	57.50	0	0.00	56.80	1	6,048	0.02%
2022/06/21	1	57.80	0.6	58.09	57.90	0.4	5,766	0.01%
2022/06/17	0.1	59.80	0	0.00	59.10	0.1	5,627	0.00%
2022/06/14	5	60.90	0	0.00	60.90	5	5,945	0.08%
2022/06/13	10	60.70	0	0.00	61.00	10	6,012	0.17%
2022/06/09	5	63.00	0	0.00	63.10	5	6,077	0.08%
2022/06/08	0	0.00	10	63.90	63.60	-10	6,082	-0.16%
2022/06/06	5	62.50	0	0.00	62.90	5	6,110	0.08%
2022/06/02	3	62.80	0	0.00	62.90	3	6,138	0.05%
2022/06/01	3	64.00	0	0.00	63.50	3	6,240	0.05%
2022/05/20	10	63.20	0	0.00	62.90	10	6,029	0.17%
2022/05/18	0	62.80	0	0.00	63.40	0	6,086	0.00%
2022/05/16	0	0.00	1	62.10	63.10	-1	6,237	-0.02%
2022/05/12	1	62.80	0	0.00	62.60	1	6,301	0.02%
2022/05/10	1	64.80	0	0.00	64.40	1	6,344	0.02%
2022/04/29	0	0.00	0.1	65.00	65.00	-0.1	6,835	0.00%
2022/04/22	0	0.00	2	67.50	68.00	-2	6,612	-0.03%
2022/04/20	8	64.50	5	64.80	65.70	3	6,431	0.05%
2022/04/18	1	68.10	1	68.50	68.50	0	6,087	0.00%
2022/04/07	2	66.40	0	0.00	66.40	2	6,206	0.03%
2022/03/30	3	68.00	0	0.00	68.20	3	6,145	0.05%
2022/03/29	0	0.00	1	67.90	68.00	-1	6,154	-0.02%
2022/03/23	1	67.50	0	0.00	67.50	1	6,307	0.02%
2022/03/22	1	67.10	0	0.00	67.50	1	6,296	0.02%
2022/03/17	3	71.03	2	71.10	71.00	1	5,935	0.02%
2022/03/16	0	0.00	4	69.70	70.10	-4	5,822	-0.07%
2022/03/10	0	0.00	2	70.40	70.60	-2	5,763	-0.03%
2022/03/09	2	69.70	0	0.00	69.50	2	5,767	0.03%
2022/03/07	0	0.00	2	68.50	68.50	-2	5,684	-0.04%
2022/03/03	0	0.00	2	69.60	69.80	-2	5,652	-0.04%
2022/02/25	0	0.00	1	67.90	68.40	-1	5,535	-0.02%
2022/02/23	1	67.50	2	67.60	67.80	-1	5,251	-0.02%
2022/02/22	1	67.40	0	0.00	67.50	1	5,231	0.02%
2022/02/18	2	68.20	3	68.30	68.20	-1	5,150	-0.02%
2022/02/17	2	68.30	2	69.20	68.60	0	5,109	0.00%
2022/02/14	4	66.75	0	0.00	66.70	4	4,808	0.08%
2022/02/11	8	67.55	2	67.40	67.50	6	4,718	0.13%
2022/02/10	0.6	68.10	10	68.15	68.60	-9.4	4,680	-0.20%
2022/02/09	0	0.00	7	68.53	69.10	-7	4,603	-0.15%
2022/02/08	7	68.14	3	67.87	68.80	4	4,421	0.09%
2022/01/21	10	63.30	0	0.00	63.70	10	4,096	0.24%
2022/01/19	1	63.80	0	0.00	63.60	1	4,037	0.02%
2022/01/18	0	0.00	4	63.80	63.50	-4	4,043	-0.10%
2022/01/13	4	64.30	0	0.00	64.30	4	4,211	0.09%
2022/01/07	0	0.00	1	64.30	63.70	-1	4,678	-0.02%
2022/01/06	6	64.47	5	63.50	63.50	1	4,689	0.02%
2022/01/05	1	64.70	6	64.40	64.40	-5	4,721	-0.11%
2022/01/04	0	0.00	2	64.30	64.40	-2	4,711	-0.04%
2021/12/29	0	0.00	10	64.00	64.10	-10	4,817	-0.21%
2021/12/28	8	63.50	0	0.00	63.80	8	4,865	0.16%
2021/12/27	0	0.00	1.4	63.14	63.60	-1.4	4,892	-0.03%
2021/12/06	0	0.00	0.4	62.00	62.10	-0.4	5,513	-0.01%
2021/11/19	0	0.00	1	61.60	61.60	-1	5,665	-0.02%
2021/10/25	1	60.90	1	60.51	60.50	0	6,647	0.00%
2021/10/21	0	0.00	5	60.70	60.40	-5	6,652	-0.08%
2021/10/20	6	60.60	1	60.40	60.40	5	6,581	0.08%
2021/10/19	3	62.53	1	62.10	62.10	2	6,426	0.03%
2021/10/18	2.1	65.19	0	0.00	64.80	2.1	6,346	0.03%
2021/09/30	1	63.00	1	62.50	62.50	0	6,488	0.00%
2021/09/27	0	0.00	2	64.00	64.10	-2	6,628	-0.03%
2021/09/24	0	0.00	3	63.70	64.00	-3	6,687	-0.04%
2021/09/15	0	0.00	1	61.80	61.50	-1	7,126	-0.01%
2021/09/06	2	61.40	0	0.00	60.90	2	7,441	0.03%
2021/09/03	10	60.60	0	0.00	60.90	10	7,394	0.14%
2021/09/02	0	0.00	8	60.60	60.60	-8	7,395	-0.11%
2021/08/31	1	60.50	0	0.00	61.20	1	7,361	0.01%
2021/08/27	0	0.00	5	59.70	59.70	-5	7,302	-0.07%
2021/08/26	0	0.00	1.1	59.08	58.90	-1.1	7,262	-0.02%
2021/08/25	1.1	58.73	0	0.00	59.40	1.1	7,197	0.02%
2021/08/24	0	0.00	0	58.70	58.40	0	7,142	0.00%
2021/08/19	1	56.80	0	0.00	56.90	1	7,265	0.01%
2021/08/17	5	59.00	0	0.00	58.50	5	7,149	0.07%
2021/08/13	0	0.00	3.2	61.50	61.30	-3.2	7,037	-0.05%
2021/08/12	5	61.10	0.8	61.40	61.20	4.2	7,000	0.06%
2021/08/11	0	0.00	15	62.20	62.60	-15	6,972	-0.22%
2021/08/10	0	0.00	5	62.50	62.60	-5	6,984	-0.07%
2021/08/06	5	62.44	2	62.50	62.50	3	7,002	0.04%
2021/08/04	0	0.00	9	63.19	63.20	-9	7,168	-0.13%
2021/08/03	7	63.23	0	0.00	63.90	7	7,211	0.10%
2021/08/02	1	64.00	1	64.10	63.90	0	7,178	0.00%
2021/07/30	26	63.47	6	64.02	64.10	20	7,141	0.28%
2021/07/26	0	0.00	4	58.80	58.70	-4	7,109	-0.06%
2021/07/20	1	57.70	0	0.00	58.00	1	7,000	0.01%
2021/07/15	1	58.40	0	58.50	58.40	1	7,052	0.01%
2021/07/05	0	0.00	0.3	58.30	57.90	-0.3	6,857	0.00%
2021/07/02	4	56.30	0	0.00	56.90	4	6,726	0.06%
2021/07/01	3	56.63	0	0.00	56.60	3	6,649	0.05%
2021/06/29	2.3	57.89	0	0.00	57.40	2.3	6,509	0.04%
2021/06/28	1	63.80	0	0.00	63.70	1	6,222	0.02%
2021/06/22	1	64.20	0	0.00	63.60	1	5,838	0.02%
2021/06/21	1	64.50	0	0.00	64.50	1	5,742	0.02%
2021/06/18	2	65.80	0	0.00	64.90	2	5,662	0.04%
2021/06/16	2	65.80	0	0.00	66.20	2	5,637	0.04%
2021/06/10	0	0.00	1	65.20	65.30	-1	5,802	-0.02%
2021/06/02	0	0.00	4	66.30	66.20	-4	6,715	-0.06%
2021/06/01	0	0.00	0.1	66.10	66.40	-0.1	6,879	0.00%
2021/05/26	1	63.10	0	0.00	63.20	1	7,288	0.01%
2021/05/19	5	61.20	5	62.00	62.00	0	7,840	0.00%
2021/05/14	0	0.00	1	62.00	61.90	-1	8,008	-0.01%
2021/05/12	0	0.00	6	61.00	61.20	-6	8,044	-0.07%
2021/05/11	1	63.60	0	0.00	63.00	1	8,078	0.01%
2021/05/06	6	65.40	1	65.30	64.00	5	8,286	0.06%
2021/05/05	3	66.27	0	0.00	65.80	3	8,361	0.04%
2021/05/04	0	0.00	1	67.00	66.30	-1	8,559	-0.01%
2021/05/03	0	0.00	14.8	66.98	67.10	-14.8	8,517	-0.17%
2021/04/23	0	0.00	150	63.85	64.10	-150	8,391	-1.79%	大賣/鉅額交易
2021/04/13	50	63.20	0	0.00	63.00	50	8,837	0.57%
2021/04/12	0	0.00	0.8	63.90	64.00	-0.8	8,901	-0.01%
2021/04/08	2	64.80	0	0.00	65.20	2	9,032	0.02%
2021/04/06	0	0.00	7	63.70	63.00	-7	8,948	-0.08%
2021/03/31	4	63.50	0	0.00	62.80	4	8,883	0.05%
2021/03/29	0	0.00	1	62.50	62.70	-1	8,740	-0.01%
2021/03/24	2	61.40	0	0.00	61.60	2	8,981	0.02%
2021/03/18	0.8	61.40	4	61.68	61.60	-3.2	8,868	-0.04%
2021/03/17	0	0.00	0.4	60.20	60.50	-0.4	8,820	-0.01%
2021/03/16	0	0.00	1	60.50	60.30	-1	8,797	-0.01%
2021/03/15	10	60.31	1	60.30	59.90	9	8,767	0.10%
2021/03/12	0	0.00	17	60.67	62.10	-17	8,654	-0.20%
2021/03/11	1	58.80	0	0.00	58.70	1	8,470	0.01%
2021/03/10	0	0.00	5	57.90	58.00	-5	8,425	-0.06%
2021/03/09	21	56.72	16	56.97	57.20	5	8,380	0.06%
2021/03/08	0	0.00	1	58.40	58.50	-1	8,115	-0.01%
2021/03/04	1	59.40	0	0.00	58.80	1	8,104	0.01%
2021/03/03	1	59.60	0	0.00	59.30	1	8,025	0.01%
2021/03/02	0	0.00	6	60.50	58.80	-6	7,948	-0.08%
2021/02/26	80	58.98	0	0.00	59.40	80	7,815	1.02%
2021/02/23	5	59.10	5	59.70	60.20	0	7,422	0.00%
2021/02/19	5	57.50	6	58.00	58.50	-1	7,273	-0.01%
2021/02/03	6	55.27	5	55.90	56.30	1	7,007	0.01%
2021/01/27	2	57.60	2	57.30	57.60	0	6,467	0.00%
2021/01/26	3	56.77	3	56.47	56.60	0	6,336	0.00%
2021/01/19	0	0.00	0.3	52.80	53.10	-0.3	6,095	0.00%
2021/01/12	0	0.00	30	53.00	52.80	-30	5,878	-0.51%
2021/01/07	0	0.00	4	52.25	52.20	-4	5,643	-0.07%
2020/12/31	0	0.00	0.1	49.80	49.80	-0.1	5,173	0.00%
2020/12/28	30	49.80	2	49.65	49.90	28	5,162	0.54%
2020/12/24	0	0.00	2	49.30	49.20	-2	5,185	-0.04%
2020/12/22	0	0.00	2	49.20	48.75	-2	5,157	-0.04%
2020/12/21	2	48.05	2	48.65	49.05	0	5,179	0.00%
2020/12/17	4	48.70	0	0.00	48.50	4	4,936	0.08%
2020/12/16	0	0.00	4	49.20	49.15	-4	4,909	-0.08%
2020/12/11	2	48.65	0	0.00	48.90	2	4,987	0.04%
2020/12/09	0	0.00	2	48.85	49.25	-2	4,972	-0.04%
2020/12/07	4	48.70	3	49.00	49.10	1	4,897	0.02%
2020/12/04	0	0.00	2	49.30	49.40	-2	4,826	-0.04%
2020/12/02	0	0.00	9	49.16	49.35	-9	4,779	-0.19%
2020/12/01	0	0.00	1	48.60	48.85	-1	4,779	-0.02%
2020/11/27	0	0.00	1	49.00	49.05	-1	4,647	-0.02%
2020/11/26	0	0.00	0.9	48.50	48.65	-0.9	4,653	-0.02%
2020/11/24	2	48.45	0	0.00	48.30	2	4,747	0.04%
2020/11/20	3	48.15	0	0.00	48.00	3	4,681	0.06%
2020/11/19	0	0.00	2	48.70	48.75	-2	4,638	-0.04%
2020/11/17	0	0.00	2	48.05	48.30	-2	4,579	-0.04%
2020/11/04	0	0.00	5	47.07	47.25	-5	4,729	-0.11%
2020/11/03	0	0.00	3	46.70	46.50	-3	4,732	-0.06%
2020/10/30	0	0.00	4	46.69	46.55	-4	4,824	-0.08%
2020/10/29	0	0.00	2	46.60	46.50	-2	4,903	-0.04%
2020/10/28	0	0.00	6	46.43	46.55	-6	5,203	-0.12%
2020/10/26	0	0.00	2	45.95	45.95	-2	6,008	-0.03%
2020/10/23	2	45.45	0	0.00	45.55	2	6,057	0.03%
2020/10/22	3	45.43	0	0.00	45.40	3	6,145	0.05%
2020/10/20	2	45.80	0	0.00	45.80	2	6,185	0.03%
2020/10/19	3	46.10	0	0.00	46.00	3	6,223	0.05%
2020/10/16	0	0.00	2	46.00	46.00	-2	6,269	-0.03%
2020/10/14	2	45.40	0	0.00	45.40	2	6,344	0.03%
2020/10/08	0	0.00	4	45.65	45.65	-4	6,709	-0.06%
2020/10/07	2	45.45	0	0.00	45.40	2	6,787	0.03%
2020/10/06	4	45.70	0	0.00	45.90	4	6,870	0.06%
2020/09/30	0	0.00	4	46.08	46.10	-4	7,076	-0.06%
2020/09/29	2	45.45	0	0.00	45.50	2	7,142	0.03%
2020/09/28	0	0.00	1	45.65	45.90	-1	7,213	-0.01%
2020/09/25	1	45.00	0	0.00	45.00	1	7,296	0.01%
2020/09/24	4	45.20	2	45.75	45.00	2	7,318	0.03%
2020/09/22	4	45.95	0	0.00	45.85	4	7,388	0.05%
2020/09/18	14	46.69	13	46.66	46.85	1	7,638	0.01%
2020/09/17	20	47.10	0	0.00	47.10	20	7,787	0.26%
2020/09/16	0	0.00	4	47.48	47.50	-4	8,393	-0.05%
2020/09/15	2	46.70	3	46.93	47.00	-1	8,635	-0.01%
2020/09/14	2	46.45	11	46.60	47.00	-9	8,956	-0.10%
2020/09/11	2	46.05	3	46.25	46.25	-1	9,129	-0.01%
2020/09/09	4	45.91	0	0.00	46.15	4	9,381	0.04%
2020/09/08	6	46.25	0	0.00	46.45	6	9,419	0.06%
2020/09/07	5	45.87	3	46.40	46.20	2	9,561	0.02%
2020/09/04	20	45.55	0	0.00	45.95	20	9,726	0.21%
2020/09/03	3	46.18	3	46.40	46.05	0	9,816	0.00%
2020/09/02	5	46.05	0	0.00	46.05	5	9,893	0.05%
2020/09/01	4	46.00	0	0.00	46.20	4	9,956	0.04%
2020/08/31	0	0.00	1	46.75	46.40	-1	9,990	-0.01%
2020/08/28	2	46.55	0	0.00	46.65	2	10,032	0.02%
2020/08/27	2	46.75	0	0.00	46.90	2	10,152	0.02%
2020/08/26	1	47.00	0	0.00	47.00	1	10,196	0.01%
2020/08/24	2	46.83	0	0.00	46.90	2	10,330	0.02%
2020/08/18	0	0.00	1	47.75	47.95	-1	10,385	-0.01%
2020/08/14	1	47.10	0	0.00	47.20	1	10,414	0.01%
2020/08/12	0	0.00	5	47.55	47.60	-5	10,470	-0.05%
2020/08/10	2	48.75	1	48.55	48.50	1	10,523	0.01%
2020/08/07	0	0.00	12	48.91	48.95	-12	10,562	-0.11%
2020/08/05	2	49.00	2	49.10	49.10	0	10,579	0.00%
2020/08/03	1	48.90	1	49.95	48.60	0	10,452	0.00%
2020/07/31	3	49.00	19	48.54	49.60	-16	10,222	-0.16%
2020/07/30	1	45.05	3	45.67	45.70	-2	9,516	-0.02%
2020/07/29	7	45.10	0	0.00	44.80	7	9,473	0.07%
2020/07/28	0	0.00	2	45.50	45.05	-2	9,560	-0.02%
2020/07/27	0	0.00	1	45.55	45.50	-1	9,662	-0.01%
2020/07/24	2	46.30	0	0.00	46.50	2	9,665	0.02%
2020/07/22	3	46.55	0	0.00	46.70	3	9,665	0.03%
2020/07/17	4	46.80	0	0.00	46.70	4	9,646	0.04%
2020/07/16	2	47.25	0	0.00	46.90	2	9,635	0.02%
2020/07/15	0	0.00	12	47.18	47.40	-12	9,551	-0.13%
2020/07/13	4	46.60	4	46.50	47.10	0	9,445	0.00%
2020/07/09	0	0.00	2	47.20	47.10	-2	9,373	-0.02%
2020/07/08	2	47.10	1	47.15	47.15	1	9,233	0.01%
2020/07/07	6	46.87	1	47.05	47.05	5	9,124	0.05%
2020/07/06	4	47.05	1	46.95	47.05	3	9,052	0.03%
2020/07/03	1	46.85	0	0.00	46.85	1	9,031	0.01%
2020/07/02	2	46.90	6	47.00	47.15	-4	9,062	-0.04%
2020/07/01	2	47.00	0	0.00	46.75	2	9,093	0.02%
2020/06/29	7	46.70	0	0.00	46.50	7	9,047	0.08%
2020/06/24	10	47.36	2	48.15	47.30	8	8,911	0.09%
2020/06/23	8	48.03	5	48.40	47.40	3	8,773	0.03%
2020/06/22	4	53.05	1	53.50	53.10	3	8,201	0.04%
2020/06/19	15	51.53	5	52.00	52.40	10	7,984	0.13%
2020/06/18	0	0.00	1	52.20	52.40	-1	7,710	-0.01%
2020/06/16	0	0.00	10	51.10	51.10	-10	7,683	-0.13%
2020/06/15	0	0.00	0.5	51.00	51.30	-0.5	7,769	-0.01%
2020/06/12	10	50.50	12	50.68	50.80	-2	7,842	-0.03%
2020/06/11	1	50.60	0	0.00	50.70	1	7,891	0.01%
2020/06/10	1	51.10	2	51.00	51.40	-1	7,831	-0.01%
2020/06/09	10	51.00	21	50.65	50.60	-11	7,922	-0.14%
2020/06/08	0	0.00	2	50.70	50.80	-2	8,045	-0.02%
2020/06/02	1	48.90	0	0.00	48.75	1	8,024	0.01%
2020/06/01	0	0.00	3	48.92	48.85	-3	8,099	-0.04%
2020/05/29	1	48.05	0	0.00	48.10	1	8,246	0.01%
2020/05/28	0	0.00	2	48.60	48.20	-2	8,270	-0.02%
2020/05/27	2	48.15	0	0.00	48.65	2	8,475	0.02%
2020/05/26	1	48.15	0	0.00	48.00	1	8,632	0.01%
2020/05/25	2	46.90	0	0.00	47.25	2	8,538	0.02%
2020/05/21	0	0.00	2	47.30	47.35	-2	8,654	-0.02%
2020/05/19	2	46.85	0	0.00	46.80	2	8,790	0.02%
2020/05/15	8	46.78	0	0.00	46.10	8	8,648	0.09%
2020/05/14	2	46.80	7	46.85	46.85	-5	8,495	-0.06%
2020/05/12	2	46.90	2	46.75	46.90	0	8,342	0.00%
2020/05/11	10	47.25	0	0.00	46.95	10	8,288	0.12%
2020/05/08	0	0.00	1	46.85	46.95	-1	8,178	-0.01%
2020/05/06	1	46.70	0	0.00	46.55	1	8,039	0.01%
2020/05/05	0	0.00	1	46.50	46.65	-1	7,985	-0.01%
2020/05/04	2	45.45	1	46.20	46.50	1	7,975	0.01%
2020/04/28	1	44.65	5	44.95	45.05	-4	7,755	-0.05%
2020/04/24	2	43.90	0	0.00	43.80	2	7,811	0.03%
2020/04/23	0	0.00	8	43.95	44.00	-8	7,797	-0.10%
2020/04/17	5	43.30	0	0.00	42.95	5	7,499	0.07%
2020/04/15	0	0.00	3	43.65	43.70	-3	7,306	-0.04%
2020/04/10	2	42.33	0	0.00	42.50	2	7,197	0.03%
2020/04/08	3	42.35	0	0.00	42.15	3	7,196	0.04%
2020/04/07	20	42.15	0	0.00	42.10	20	7,149	0.28%
2020/03/31	0	0.00	2	41.05	41.30	-2	6,843	-0.03%
2020/03/27	0	0.00	3	41.10	40.95	-3	6,649	-0.05%
2020/03/26	0	0.00	7	41.04	40.85	-7	6,591	-0.11%
2020/03/25	2	40.55	1	40.85	40.50	1	6,604	0.02%
2020/03/24	7	39.84	1	40.30	39.35	6	6,524	0.09%
2020/03/23	6	38.70	10	38.20	38.55	-4	6,496	-0.06%
2020/03/20	17	38.71	11	40.01	40.65	6	6,462	0.09%
2020/03/18	4	39.39	0	0.00	39.10	4	6,121	0.07%
2020/03/17	7	39.89	5	39.40	39.40	2	6,012	0.03%
2020/03/13	0	0.00	1	40.00	41.30	-1	5,725	-0.02%
2020/03/10	1	44.60	2	44.60	44.00	-1	5,216	-0.02%
2020/03/06	3	44.17	0.5	44.50	44.35	2.5	5,015	0.05%
2020/03/05	4	45.31	0	0.00	44.85	4	4,966	0.08%
2020/03/04	0	0.00	1	45.10	45.10	-1	4,875	-0.02%
2020/03/03	1	44.30	2	44.40	43.95	-1	4,719	-0.02%
2020/03/02	0	0.00	10	42.55	42.85	-10	4,574	-0.22%
2020/02/27	6	44.08	0	0.00	43.85	6	4,715	0.13%
2020/02/25	1	44.05	0	0.00	43.95	1	4,492	0.02%
2020/02/24	1	44.10	0	0.00	44.00	1	4,496	0.02%
2020/02/21	11	45.62	0	0.00	45.60	11	4,422	0.25%
2020/02/14	0	0.00	0.4	47.35	47.30	-0.4	4,386	-0.01%
2020/02/12	0	0.00	2	47.20	47.10	-2	4,532	-0.04%
2020/02/10	0	0.00	10	46.75	47.00	-10	4,607	-0.22%
2020/01/31	1	47.55	1	47.85	47.20	0	4,919	0.00%
2020/01/13	0	0.00	1	49.35	49.25	-1	5,679	-0.02%
2020/01/10	1	49.05	0	0.00	49.00	1	5,853	0.02%
2019/12/25	10	49.55	0	0.00	49.55	10	6,681	0.15%
2019/12/20	6.4	50.26	0	0.00	49.65	6.4	7,003	0.09%
2019/12/19	0.6	50.30	0	0.00	50.50	0.6	6,975	0.01%
2019/12/18	0	0.00	7	51.10	51.10	-7	6,984	-0.10%
2019/12/17	5	50.10	5	50.40	50.60	0	7,060	0.00%
2019/12/16	0	0.00	5	50.00	50.50	-5	7,045	-0.07%
2019/12/11	5	49.80	0	0.00	49.90	5	7,034	0.07%
2019/12/05	0	0.00	2	49.40	49.50	-2	7,090	-0.03%
2019/11/29	2	48.50	0	0.00	48.40	2	7,151	0.03%
2019/11/07	0	0.00	2	51.00	51.10	-2	7,684	-0.03%
2019/11/05	10	50.36	10	50.95	51.50	0	7,928	0.00%
2019/10/31	0	0.00	2	50.05	50.20	-2	8,248	-0.02%
2019/10/24	1	50.10	2	50.05	50.10	-1	8,605	-0.01%
2019/10/23	13	50.37	3	49.15	49.20	10	8,508	0.12%
2019/10/22	0	0.00	9	50.71	51.50	-9	8,344	-0.11%
2019/10/21	1	48.00	0	0.00	48.00	1	7,972	0.01%
2019/09/27	1	50.00	3	50.70	49.30	-2	7,555	-0.03%
2019/09/17	0	0.00	1	48.15	48.15	-1	7,066	-0.01%
2019/09/11	1	48.65	0	0.00	48.65	1	7,108	0.01%
2019/09/09	0	0.00	2	49.25	49.40	-2	7,083	-0.03%
2019/09/05	1.5	48.47	1	48.75	48.75	0.5	7,039	0.01%
2019/09/04	0	0.00	2	48.48	48.60	-2	6,968	-0.03%
2019/09/03	2	47.80	0	0.00	47.70	2	6,916	0.03%
2019/09/02	2	49.20	1	49.35	48.95	1	6,898	0.01%
2019/08/30	0	0.00	1	49.60	50.00	-1	6,881	-0.01%
2019/08/29	1	48.50	0	0.00	48.90	1	6,773	0.01%
2019/08/28	0	0.00	1	48.90	48.45	-1	6,770	-0.01%
2019/08/27	0	0.00	1	48.90	48.40	-1	6,762	-0.01%
2019/08/26	2	47.50	2	48.20	48.25	0	6,675	0.00%
2019/08/23	0	0.00	1	48.75	48.20	-1	6,689	-0.01%
2019/08/22	0	0.00	1	48.60	48.55	-1	6,697	-0.01%
2019/08/21	2	48.10	0	0.00	48.00	2	6,822	0.03%
2019/08/20	1	48.95	2	48.30	49.00	-1	6,719	-0.01%
2019/08/19	2	47.90	0	0.00	47.10	2	6,537	0.03%
2019/08/15	1	46.60	1	46.70	46.65	0	6,267	0.00%
2019/08/12	7	47.02	5	47.01	46.40	2	6,048	0.03%
2019/08/06	0	0.00	1	46.75	46.80	-1	5,647	-0.02%
2019/08/05	0	0.00	1	46.90	47.00	-1	5,463	-0.02%
2019/08/02	4	46.68	6	46.81	47.00	-2	5,354	-0.04%
2019/08/01	5	46.00	3	46.08	46.25	2	5,076	0.04%
2019/07/30	2	43.65	0	0.00	43.60	2	4,608	0.04%
2019/07/25	0	0.00	10	43.85	43.50	-10	4,556	-0.22%
2019/07/22	10	43.10	0	0.00	43.00	10	4,642	0.22%
2019/07/12	0	0.00	0.9	46.55	46.80	-0.9	4,122	-0.02%
2019/07/10	0	0.00	4	46.95	46.70	-4	4,107	-0.10%
2019/07/05	2	46.65	3	46.60	46.70	-1	4,175	-0.02%
2019/07/04	2	46.55	0	0.00	46.50	2	4,206	0.05%
2019/07/03	3	46.15	0	0.00	46.10	3	4,224	0.07%
2019/07/01	0	0.00	5	45.85	45.80	-5	4,259	-0.12%
2019/06/27	5	45.40	0	0.00	45.30	5	4,312	0.12%
2019/06/19	0	0.00	0	45.45	45.70	0	4,437	0.00%
2019/06/17	2	45.20	0	0.00	45.05	2	4,482	0.04%
2019/05/21	0	0.00	1	44.20	44.20	-1	5,284	-0.02%
2019/05/20	0	0.00	1	43.65	43.65	-1	5,265	-0.02%
2019/05/15	0	0.00	1	43.50	43.50	-1	5,388	-0.02%
2019/05/10	0	0.00	2	43.05	43.05	-2	5,622	-0.04%
2019/05/09	2	43.10	0	0.00	43.40	2	5,755	0.03%
2019/05/07	0	0.00	3	43.97	44.30	-3	5,821	-0.05%
2019/05/03	2	43.40	0	0.00	43.70	2	5,914	0.03%
2019/04/30	2	43.78	0	0.00	43.55	2	6,144	0.03%
2019/04/25	0	0.00	7	44.98	45.10	-7	6,195	-0.11%
2019/04/22	2	44.50	0	0.00	44.70	2	6,355	0.03%
2019/04/18	2	44.65	0	0.00	44.30	2	6,616	0.03%
2019/04/17	2	44.45	0	0.00	44.30	2	6,802	0.03%
2019/04/11	1	44.25	0	0.00	44.25	1	7,075	0.01%
2019/03/28	1	44.55	0	0.00	44.05	1	6,945	0.01%
2019/03/27	1	44.85	4	45.25	45.20	-3	6,941	-0.04%
2019/03/26	0	0.00	1	45.30	45.35	-1	7,050	-0.01%
2019/03/25	0	0.00	1	44.95	45.30	-1	7,124	-0.01%
2019/03/08	0	0.00	1	43.85	43.40	-1	7,455	-0.01%
2019/03/07	0	0.00	1	43.80	43.50	-1	7,876	-0.01%
2019/03/06	1	43.60	0	0.00	43.55	1	7,935	0.01%
2019/03/05	0	0.00	1	43.50	43.10	-1	8,033	-0.01%
2019/03/04	2	43.15	1	43.55	43.10	1	8,087	0.01%
2019/02/27	2	45.33	0	0.00	44.55	2	7,947	0.03%
2019/02/26	5	46.93	3	47.17	47.20	2	7,749	0.03%
2019/02/25	1	46.20	0	0.00	46.40	1	7,680	0.01%
2019/02/14	1	45.55	1	45.00	45.65	0	7,846	0.00%
2019/02/13	0	0.00	10	46.50	46.70	-10	7,813	-0.13%
2019/02/11	0	0.00	5	46.40	46.65	-5	7,868	-0.06%
2019/01/24	0	0.00	1	44.10	44.15	-1	7,668	-0.01%
2019/01/23	1	43.80	0	0.00	44.10	1	7,699	0.01%
2019/01/22	0	0.00	10	43.18	43.35	-10	7,586	-0.13%
2019/01/18	10	42.98	2	43.58	43.00	8	7,416	0.11%
2019/01/17	2	42.73	0	0.00	42.95	2	7,352	0.03%
2019/01/15	1	42.90	0	0.00	43.05	1	7,286	0.01%
2019/01/10	0	0.00	6	42.55	42.95	-6	7,226	-0.08%
2019/01/09	16	42.97	6	43.25	43.30	10	7,077	0.14%
2019/01/08	6	41.80	0	0.00	41.60	6	6,880	0.09%
2019/01/03	2	40.90	3	41.48	41.50	-1	6,932	-0.01%
2018/12/27	0	0.00	2	40.65	40.65	-2	6,852	-0.03%
2018/12/20	0	0.00	1	41.20	41.20	-1	6,826	-0.01%
2018/12/19	0	0.00	4	41.05	41.00	-4	6,774	-0.06%
2018/12/17	0	0.00	1.1	40.25	40.20	-1.1	6,682	-0.02%
2018/12/06	1	40.20	0	0.00	41.00	1	6,658	0.02%
2018/12/04	0	0.00	1	41.80	41.65	-1	6,591	-0.02%
2018/11/30	0	0.00	1	40.30	40.90	-1	6,372	-0.02%
2018/11/29	0	0.00	1	40.00	40.00	-1	5,899	-0.02%
2018/11/27	0	0.00	101	39.15	39.35	-101	5,615	-1.80%	大賣/鉅額交易
2018/11/26	0	0.00	100	38.50	38.35	-100	5,495	-1.82%
2018/11/20	0	0.00	3	38.20	38.25	-3	5,220	-0.06%
2018/11/15	0	0.00	101	38.60	38.70	-101	5,059	-2.00%	大賣/鉅額交易
2018/11/09	4	37.84	1	37.90	38.00	3	4,868	0.06%
2018/11/01	0	0.00	1	35.60	37.00	-1	4,812	-0.02%
2018/10/31	1	35.10	0	0.00	35.50	1	4,742	0.02%
2018/10/23	0	0.00	2	35.50	35.65	-2	4,777	-0.04%
2018/10/17	0	0.00	5	34.15	34.15	-5	4,840	-0.10%
2018/10/11	7	33.26	1	33.15	33.05	6	4,978	0.12%
2018/09/20	3	37.50	0	0.00	37.20	3	5,092	0.06%
2018/09/19	0	0.00	10	37.65	37.80	-10	5,127	-0.20%
2018/09/18	0.1	37.60	6	37.35	37.70	-5.9	5,159	-0.11%
2018/09/14	0	0.00	3	37.60	37.35	-3	5,325	-0.06%
2018/09/13	10	37.25	0	0.00	37.35	10	5,356	0.19%
2018/09/11	1	35.35	0	0.00	35.35	1	5,239	0.02%
2018/09/04	0	0.00	3	36.30	36.55	-3	5,660	-0.05%
2018/09/03	6	36.50	0	0.00	36.50	6	5,698	0.11%
2018/08/31	0	0.00	6	36.95	36.95	-6	5,760	-0.10%
2018/08/30	0	0.00	1	36.45	36.40	-1	5,755	-0.02%
2018/08/28	0	0.00	1	35.75	36.00	-1	5,794	-0.02%
2018/08/27	1.4	35.38	0	0.00	35.70	1.4	5,804	0.02%
2018/08/24	2	35.35	0	0.00	35.35	2	5,819	0.03%
2018/08/22	1	35.95	1	35.95	35.90	0	6,021	0.00%
2018/08/17	1	35.25	0	35.40	35.25	1	5,988	0.02%
2018/08/15	1	36.25	0	0.00	35.70	1	5,961	0.02%
2018/08/14	1	35.95	0	0.00	35.90	1	5,911	0.02%
2018/08/10	1	37.10	1	37.20	37.20	0	5,789	0.00%
2018/08/09	4	39.95	0	0.00	39.85	4	5,760	0.07%
2018/08/07	2	39.95	0	0.00	39.95	2	5,628	0.04%
2018/08/02	0	0.00	11	39.86	39.70	-11	5,595	-0.20%
2018/07/31	10	39.60	5	39.92	40.20	5	5,611	0.09%
2018/07/27	0	0.00	0.2	39.75	39.75	-0.2	5,455	0.00%
2018/07/25	1	39.15	0	0.00	39.10	1	5,453	0.02%
2018/07/23	2	38.90	0	0.00	38.55	2	5,437	0.04%
2018/07/18	0	0.00	1	38.50	38.50	-1	5,322	-0.02%
2018/07/17	6	38.03	13	38.41	38.15	-7	5,279	-0.13%
2018/07/16	0	0.00	1	38.40	37.70	-1	5,155	-0.02%
2018/07/13	9	37.62	1	37.25	37.55	8	5,093	0.16%
2018/07/12	10	36.60	0	0.00	36.75	10	5,056	0.20%
2018/07/10	0	0.00	2	36.83	36.80	-2	5,024	-0.04%
2018/07/06	1	35.95	0	0.00	35.80	1	5,007	0.02%
2018/07/05	1	36.20	1	36.20	36.20	0	4,984	0.00%
2018/07/04	3	36.55	0	0.00	36.50	3	5,016	0.06%
2018/06/28	0	0.00	1	36.95	36.95	-1	5,009	-0.02%
2018/06/27	1	37.05	0	0.00	37.00	1	4,984	0.02%
2018/06/26	1	37.00	0	0.00	37.00	1	4,973	0.02%
2018/06/21	1	38.05	0	0.00	38.00	1	4,686	0.02%
2018/06/20	1	38.15	0	0.00	38.10	1	4,731	0.02%
2018/06/15	1	39.10	0	0.00	38.55	1	4,664	0.02%
2018/06/12	4	40.03	5	39.90	40.20	-1	4,619	-0.02%
2018/06/07	0	0.00	2	40.15	40.60	-2	4,985	-0.04%
2018/05/31	4	38.70	0	0.00	39.10	4	5,174	0.08%
2018/05/29	1	39.20	0	0.00	39.00	1	5,195	0.02%
2018/05/25	0	0.00	1	38.80	38.85	-1	5,863	-0.02%
2018/05/24	3	38.60	0	0.00	38.80	3	6,289	0.05%
2018/05/21	0	0.00	1	38.70	38.55	-1	6,735	-0.01%
2018/05/16	1	38.45	20	38.30	38.45	-19	6,862	-0.28%
2018/05/15	0	0.00	1	38.20	38.20	-1	6,935	-0.01%
2018/05/03	0	0.00	2	38.00	38.00	-2	7,152	-0.03%
2018/05/02	3	38.63	0	0.00	38.60	3	7,218	0.04%
2018/04/23	1	40.25	0	0.00	40.25	1	7,255	0.01%
2018/04/16	3	41.05	4	41.01	41.40	-1	7,188	-0.01%
2018/04/13	1	40.85	0	0.00	41.20	1	7,222	0.01%
2018/04/12	1	40.60	0	0.00	40.95	1	7,202	0.01%
2018/04/10	1	40.50	0	0.00	40.50	1	7,210	0.01%
2018/03/20	0	0.00	2	41.50	41.75	-2	7,292	-0.03%
2018/03/19	0	0.00	1	42.10	41.95	-1	7,365	-0.01%
2018/03/15	1	41.10	2	41.95	42.35	-1	7,535	-0.01%
2018/03/14	2	40.90	0	0.00	40.75	2	7,453	0.03%
2018/03/06	1	43.20	0	0.00	43.30	1	7,397	0.01%
2018/03/02	0	0.00	1	43.20	43.00	-1	7,769	-0.01%
2018/03/01	1	42.85	0	0.00	42.70	1	7,735	0.01%
2018/02/27	20	42.50	0	0.00	42.00	20	7,397	0.27%
2018/02/23	1	42.80	1	42.70	42.70	0	6,778	0.00%
2018/01/18	2	40.95	3	41.17	41.40	-1	7,889	-0.01%