光寶科 (2301)-群益金鼎-東湖券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1448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－群益金鼎-東湖券商分點個股進出

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

群益金鼎-東湖券商分點個股進出
群益金鼎-東湖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
2024/11/22	41	106.00	3	106.50	107.00	38	7,755	0.49%
2024/11/21	1	103.00	1	103.00	103.50	0	7,685	0.00%
2024/11/20	2	101.75	0	0.00	101.50	2	7,679	0.03%
2024/11/19	1	102.50	7	102.14	102.50	-6	7,646	-0.08%
2024/11/18	1.1	101.54	0	0.00	100.50	1.1	7,685	0.01%
2024/11/15	17.3	103.35	6	102.42	101.50	11.3	7,868	0.14%
2024/11/14	2	106.50	4	105.88	105.00	-2	7,925	-0.03%
2024/11/13	1	106.00	1	107.00	107.00	0	7,954	0.00%
2024/11/12	1	106.00	1	107.00	105.00	0	8,114	0.00%
2024/11/11	2	109.00	8	108.81	109.00	-6	8,137	-0.07%
2024/11/08	0	104.50	1	105.97	105.00	-1	7,721	-0.01%
2024/11/07	0.2	105.00	1	105.00	105.00	-0.8	7,896	-0.01%
2024/11/06	0	105.00	0.1	105.00	105.50	-0.1	8,137	0.00%
2024/11/05	0	102.50	0	0.00	102.50	0	8,318	0.00%
2024/11/04	1	101.50	1	102.00	102.00	0	8,635	0.00%
2024/11/01	2	99.70	0	0.00	101.00	2	9,176	0.02%
2024/10/29	0	102.50	0	0.00	103.00	0	10,271	0.00%
2024/10/28	1	104.50	0	0.00	104.50	1	10,407	0.01%
2024/10/25	1	104.00	0	0.00	104.00	1	10,681	0.01%
2024/10/24	1	103.00	0	0.00	103.00	1	10,892	0.01%
2024/10/22	30	105.00	2	104.50	105.00	28	11,317	0.25%
2024/10/21	0	0.00	0	105.50	106.00	0	11,562	0.00%
2024/10/18	1	105.00	0	0.00	104.50	1	11,751	0.01%
2024/10/17	1	104.00	9	104.44	104.50	-8	11,823	-0.07%
2024/10/16	0	0.00	1	101.50	101.50	-1	11,953	-0.01%
2024/10/15	0	101.00	0	0.00	101.50	0	12,060	0.00%
2024/10/14	1	101.50	0	0.00	101.50	1	12,079	0.01%
2024/10/08	0.2	99.60	0	0.00	99.70	0.2	12,870	0.00%
2024/10/07	0	0.00	15	100.70	101.00	-15	13,063	-0.11%
2024/10/04	15	100.20	0	0.00	99.80	15	13,328	0.11%
2024/10/01	0	101.50	1	101.50	101.50	-1	13,620	-0.01%
2024/09/27	0	101.00	3	100.33	100.00	-3	14,550	-0.02%
2024/09/26	0	0.00	2	101.00	100.00	-2	14,864	-0.01%
2024/09/25	0	0.00	32	101.05	100.50	-32	15,402	-0.21%
2024/09/24	4	99.65	0	0.00	99.60	4	15,738	0.03%
2024/09/23	10	98.10	1	98.60	98.60	9	16,247	0.06%
2024/09/20	3	98.70	0	0.00	98.70	3	16,513	0.02%
2024/09/19	11	99.73	1	100.50	100.50	10	16,397	0.06%
2024/09/13	1	100.00	0	0.00	101.50	1	16,771	0.01%
2024/09/12	0	0.00	7	101.29	101.50	-7	17,024	-0.04%
2024/09/11	1	97.50	12	99.20	99.60	-11	17,177	-0.06%
2024/09/10	12.1	97.14	0	0.00	96.70	12.1	17,204	0.07%
2024/09/09	0	100.50	0	0.00	101.50	0	17,179	0.00%
2024/09/05	2	102.25	1	101.50	101.50	1	17,380	0.01%
2024/09/04	4	100.18	1	100.50	100.50	3	17,516	0.02%
2024/09/03	6.1	105.66	0	0.00	105.00	6.1	17,479	0.03%
2024/09/02	5	107.60	2	107.00	107.00	3	17,602	0.02%
2024/08/30	0	107.00	3	107.67	107.00	-3	17,965	-0.02%
2024/08/29	5	104.80	1	107.00	106.50	4	18,247	0.02%
2024/08/28	0.1	106.50	0	0.00	106.50	0.1	18,518	0.00%
2024/08/27	1.2	107.00	1	107.50	107.50	0.2	19,220	0.00%
2024/08/26	3	107.33	4	107.63	107.50	-1	19,890	-0.01%
2024/08/23	2	107.00	1	106.50	107.50	1	20,384	0.00%
2024/08/22	1	107.50	1	107.50	106.50	0	21,184	0.00%
2024/08/21	6	107.17	1	107.00	107.00	5	22,756	0.02%
2024/08/20	0	0.00	1	109.50	107.00	-1	23,732	0.00%
2024/08/19	1	106.50	3	108.50	109.00	-2	25,430	-0.01%
2024/08/16	6	108.25	4	108.00	108.00	2	25,448	0.01%
2024/08/15	5	107.90	1	108.50	107.00	4	25,514	0.02%
2024/08/14	2	107.50	1	108.50	109.50	1	25,744	0.00%
2024/08/13	3	105.19	3.1	105.70	108.00	0	25,788	0.00%
2024/08/12	2.1	104.50	1	104.50	105.00	1.1	26,059	0.00%
2024/08/09	9	104.00	2.3	103.87	104.00	6.7	26,125	0.03%
2024/08/08	3	101.67	5	102.10	102.00	-2	26,096	-0.01%
2024/08/07	1	102.50	2	103.25	104.00	-1	26,036	0.00%
2024/08/06	4	98.68	12	99.00	98.50	-8	26,427	-0.03%
2024/08/05	17.2	97.07	1	96.00	95.90	16.2	26,230	0.06%
2024/08/02	4.3	106.62	9	107.06	106.00	-4.7	25,881	-0.02%
2024/08/01	1	103.50	15	105.07	109.00	-14	25,319	-0.06%
2024/07/31	1.1	99.07	0	0.00	99.10	1.1	24,911	0.00%
2024/07/30	12	97.21	11	98.62	99.80	1	24,976	0.00%
2024/07/29	12.1	100.04	1	101.00	99.80	11.1	24,947	0.04%
2024/07/26	13.1	100.17	14	102.36	102.00	-0.9	24,808	0.00%
2024/07/23	2	105.00	14	106.96	106.00	-12	24,661	-0.05%
2024/07/22	17.2	105.48	13	107.00	106.00	4.2	24,587	0.02%
2024/07/19	0.3	108.00	19	109.34	109.50	-18.8	24,533	-0.08%
2024/07/18	14.1	108.46	5	108.00	109.50	9.1	24,497	0.04%
2024/07/17	11.1	108.91	2	109.00	108.00	9.1	24,620	0.04%
2024/07/16	14	109.43	21	110.29	111.00	-7	24,544	-0.03%
2024/07/12	1	109.00	3	109.67	109.00	-2	24,934	-0.01%
2024/07/11	4	110.50	10	110.25	109.50	-6	25,138	-0.02%
2024/07/10	4	110.50	5	110.00	109.00	-1	25,515	0.00%
2024/07/09	5	106.10	5	106.70	107.00	0	25,223	0.00%
2024/07/08	7	106.72	3	106.83	107.50	4	25,079	0.02%
2024/07/05	27.1	107.76	1	107.00	107.00	26.1	24,879	0.10%
2024/07/04	9.5	110.11	27	110.39	111.50	-17.5	24,670	-0.07%
2024/07/03	10	108.35	11	108.00	108.00	-1	24,119	0.00%
2024/07/02	8	109.13	3	109.17	110.00	5	23,920	0.02%
2024/07/01	12	109.42	11	109.18	110.50	1	23,860	0.00%
2024/06/28	7.1	107.29	4	107.50	106.00	3.1	23,834	0.01%
2024/06/27	39	106.85	20	107.60	108.00	19	23,662	0.08%
2024/06/26	6.1	105.84	5.3	106.62	106.50	0.8	24,105	0.00%
2024/06/25	2	103.25	2	104.50	105.00	0	24,427	0.00%
2024/06/24	3	104.17	1	103.50	103.50	2	24,827	0.01%
2024/06/21	6	105.08	0	0.00	105.00	6	25,066	0.02%
2024/06/20	6.1	106.25	1	105.50	106.00	5.1	25,150	0.02%
2024/06/19	2	105.25	7	106.29	106.00	-5	25,752	-0.02%
2024/06/18	7	106.21	3	106.00	105.50	4	26,344	0.02%
2024/06/17	1	107.00	1	108.00	108.00	0	27,312	0.00%
2024/06/14	2	106.75	2.1	107.76	107.50	-0.1	27,680	0.00%
2024/06/13	12	107.00	3	107.33	107.00	9	27,751	0.03%
2024/06/12	2	105.00	1	104.50	104.50	1	27,966	0.00%
2024/06/11	13	105.12	0	0.00	104.00	13	28,112	0.05%
2024/06/07	1	106.50	2	106.50	107.00	-1	28,218	0.00%
2024/06/06	1	107.50	2	106.50	106.50	-1	28,381	0.00%
2024/06/05	9	106.61	4	107.63	107.00	5	28,436	0.02%
2024/06/04	14	107.54	3	108.50	107.00	11	28,499	0.04%
2024/06/03	3	109.33	2	110.25	110.50	1	28,310	0.00%
2024/05/31	5	108.90	2	110.25	107.50	3	28,150	0.01%
2024/05/30	16.1	109.52	2.3	109.95	108.00	13.8	27,660	0.05%
2024/05/29	3.3	115.24	4	115.00	113.50	-0.7	27,362	0.00%
2024/05/28	29	117.78	22	116.71	116.50	7	27,155	0.03%
2024/05/27	13	121.46	44	121.98	121.00	-31	26,700	-0.12%
2024/05/24	5	112.70	8	112.13	114.50	-3	25,745	-0.01%
2024/05/23	10	111.10	57.1	111.71	112.00	-47.1	24,932	-0.19%
2024/05/22	0	103.50	3	102.33	103.50	-3	23,346	-0.01%
2024/05/21	3	100.33	2	101.50	101.50	1	23,276	0.00%
2024/05/20	3.1	98.89	4	100.83	100.50	-0.9	23,219	0.00%
2024/05/17	1	100.00	0	0.00	100.00	1	23,038	0.00%
2024/05/16	4	102.63	1.2	101.50	100.50	2.8	22,865	0.01%
2024/05/15	0	0.00	1	104.50	104.50	-1	22,615	0.00%
2024/05/13	1	104.00	3	105.17	105.00	-2	22,860	-0.01%
2024/05/10	2	104.50	23	103.87	105.00	-21	22,805	-0.09%
2024/05/09	3	100.17	1	101.00	101.00	2	22,211	0.01%
2024/05/08	6	101.00	6	100.83	101.50	0	22,247	0.00%
2024/05/07	14	98.21	0	0.00	99.10	14	22,158	0.06%
2024/05/06	6.1	99.57	0	0.00	99.40	6.1	22,068	0.03%
2024/05/03	1	101.50	3	102.48	99.70	-2	22,099	-0.01%
2024/05/02	1	97.60	1	99.10	99.10	0	22,026	0.00%
2024/04/30	0	0.00	1	102.00	100.00	-1	21,895	0.00%
2024/04/29	1	101.00	3	101.50	101.00	-2	22,022	-0.01%
2024/04/26	4	101.25	2	101.25	101.00	2	22,496	0.01%
2024/04/25	3	99.00	5	98.98	99.40	-2	22,557	-0.01%
2024/04/24	2	98.10	7	97.31	98.40	-5	22,441	-0.02%
2024/04/23	8	95.83	5	97.10	94.60	3	22,495	0.01%
2024/04/22	0	0.00	3	97.37	96.80	-3	22,353	-0.01%
2024/04/19	3	96.03	5	97.52	96.10	-2	22,327	-0.01%
2024/04/18	6	98.80	4	98.85	99.00	2	22,146	0.01%
2024/04/17	8.1	96.00	2	96.60	96.30	6.1	22,060	0.03%
2024/04/16	14.3	96.96	1	98.80	95.30	13.3	22,143	0.06%
2024/04/15	0	101.17	0	0.00	102.00	0	21,669	0.00%
2024/04/12	1	103.00	4	104.00	103.00	-3	21,513	-0.01%
2024/04/11	0	0.00	2	102.75	104.00	-2	21,493	-0.01%
2024/04/10	2	104.00	7	104.50	103.50	-5	21,433	-0.02%
2024/04/09	2	103.25	2	104.50	104.00	0	21,390	0.00%
2024/04/08	1	104.50	3	105.33	105.00	-2	21,360	-0.01%
2024/04/03	18	104.83	14	104.89	104.00	4	21,284	0.02%
2024/04/02	14	103.71	16	103.13	104.00	-2	21,089	-0.01%
2024/04/01	13	100.73	3	100.50	100.00	10	20,575	0.05%
2024/03/29	55.1	101.54	18	101.28	101.00	37.1	20,404	0.18%
2024/03/28	22.2	108.41	41.2	108.09	106.00	-19	19,494	-0.10%
2024/03/27	40	114.76	1	112.50	112.50	39	19,028	0.20%
2024/03/26	22	115.16	14	117.89	120.50	8	18,645	0.04%
2024/03/25	4.1	118.63	4	119.62	119.00	0.1	18,501	0.00%
2024/03/22	15	120.50	8	120.19	121.50	7	18,373	0.04%
2024/03/21	7	123.93	33	123.32	123.50	-26	17,776	-0.15%
2024/03/20	49.2	119.80	22	119.55	123.00	27.2	17,149	0.16%
2024/03/19	3.1	116.34	5	115.60	116.00	-1.9	16,220	-0.01%
2024/03/18	5	111.40	1	111.50	112.00	4	16,014	0.02%
2024/03/15	0	113.00	3	112.67	112.00	-3	15,877	-0.02%
2024/03/14	2	112.75	0	0.00	112.00	2	15,754	0.01%
2024/03/13	3	114.83	2	114.50	114.50	1	15,658	0.01%
2024/03/12	4	114.38	4	113.88	115.00	0	15,421	0.00%
2024/03/11	9	113.61	5.1	114.00	113.50	3.9	15,300	0.03%
2024/03/08	4.2	114.57	3	115.00	114.00	1.2	15,216	0.01%
2024/03/07	7	111.36	0	0.00	111.00	7	14,955	0.05%
2024/03/06	1	113.00	3.1	113.35	113.50	-2.1	14,923	-0.01%
2024/03/05	0	115.00	10.1	113.99	114.00	-10.1	15,414	-0.07%
2024/03/04	2.1	115.71	28	114.71	114.00	-25.9	15,340	-0.17%
2024/03/01	8.2	111.46	15	112.63	112.50	-6.9	15,103	-0.05%
2024/02/29	4	109.38	6	109.58	109.50	-2	14,922	-0.01%
2024/02/27	14	107.36	6	110.83	107.50	8	14,665	0.05%
2024/02/26	4	107.38	1	107.50	107.00	3	14,218	0.02%
2024/02/23	3	110.00	3	109.83	108.50	0	14,389	0.00%
2024/02/22	11	108.91	3	108.83	108.50	8	14,475	0.06%
2024/02/21	26	107.08	12	106.96	106.00	14	14,507	0.10%
2024/02/20	12	108.00	3	108.67	108.50	9	14,492	0.06%
2024/02/19	3	108.83	11	110.77	109.00	-8	14,504	-0.06%
2024/02/16	3.1	110.50	6	110.58	110.00	-2.9	14,698	-0.02%
2024/02/15	20.1	108.80	1.2	111.17	108.50	18.9	14,602	0.13%
2024/02/05	7	112.43	0	0.00	113.00	7	14,449	0.05%
2024/02/02	1	112.00	11	111.00	111.50	-10	14,410	-0.07%
2024/01/31	2	109.00	5	109.20	108.50	-3	14,995	-0.02%
2024/01/30	2	109.00	0	0.00	108.50	2	14,951	0.01%
2024/01/29	5	111.00	1	110.50	109.50	4	14,980	0.03%
2024/01/26	11	108.05	0	0.00	107.50	11	15,097	0.07%
2024/01/25	0	0.00	12	110.08	111.00	-12	15,316	-0.08%
2024/01/24	0	0.00	32	112.00	112.00	-32	15,583	-0.21%
2024/01/23	1	113.50	1	113.50	113.50	0	16,223	0.00%
2024/01/22	5	115.40	6	115.00	114.50	-1	16,246	-0.01%
2024/01/19	3	109.83	10	108.80	110.00	-7	15,779	-0.04%
2024/01/18	12.2	106.92	0	0.00	106.50	12.2	15,715	0.08%
2024/01/17	1	107.00	6	107.83	107.50	-5	15,890	-0.03%
2024/01/16	14	106.71	0	0.00	106.50	14	16,006	0.09%
2024/01/15	5	107.50	0	0.00	107.00	5	16,135	0.03%
2024/01/12	11	107.05	0	0.00	107.00	11	16,406	0.07%
2024/01/11	4	107.88	0	0.00	108.50	4	16,484	0.02%
2024/01/10	14.1	108.37	0	0.00	107.00	14.1	16,822	0.08%
2024/01/09	1	116.00	1	114.00	114.50	0	17,003	0.00%
2024/01/08	2.1	114.98	0	0.00	114.50	2.1	17,122	0.01%
2024/01/05	0	0.00	3	114.50	114.50	-3	17,597	-0.02%
2024/01/03	2	112.50	1	114.00	112.50	1	18,163	0.01%
2024/01/02	0	0.00	6	115.08	115.00	-6	18,268	-0.03%
2023/12/29	4	118.50	2	118.00	117.00	2	18,342	0.01%
2023/12/28	3	119.17	2	118.75	118.00	1	18,469	0.01%
2023/12/27	1	117.00	0	0.00	117.00	1	18,597	0.01%
2023/12/26	2	115.00	1	116.50	117.00	1	19,043	0.01%
2023/12/25	1	117.00	1	116.00	116.50	0	19,286	0.00%
2023/12/22	0	116.00	10	115.10	115.50	-10	19,348	-0.05%
2023/12/21	3	113.67	4	114.50	114.00	-1	19,305	-0.01%
2023/12/20	0	115.00	5	114.80	114.00	-5	19,235	-0.03%
2023/12/19	8	112.88	0	0.00	112.50	8	19,210	0.04%
2023/12/18	3	111.50	0	0.00	112.00	3	19,261	0.02%
2023/12/15	2	114.00	4	115.63	112.00	-2	19,464	-0.01%
2023/12/14	5	114.70	1	115.00	114.50	4	19,506	0.02%
2023/12/13	4	113.75	5	113.90	113.00	-1	19,776	-0.01%
2023/12/12	1	110.50	1.3	111.08	110.00	-0.3	20,374	0.00%
2023/12/11	3	111.50	5	114.50	110.50	-2	20,717	-0.01%
2023/12/08	0	0.00	1	113.50	113.00	-1	20,897	0.00%
2023/12/07	5	111.50	2	111.00	110.00	3	21,144	0.01%
2023/12/06	1	112.50	3.1	112.15	111.50	-2.1	21,603	-0.01%
2023/12/05	1	108.50	11.6	110.28	110.50	-10.6	21,792	-0.05%
2023/12/04	3	110.33	15.2	110.60	110.50	-12.2	21,848	-0.06%
2023/12/01	4	108.00	0	0.00	108.00	4	21,927	0.02%
2023/11/30	5	108.10	1	110.00	110.00	4	22,204	0.02%
2023/11/29	4	109.88	7	109.57	109.00	-3	21,907	-0.01%
2023/11/28	5	107.50	0	0.00	107.50	5	22,184	0.02%
2023/11/27	1	107.00	0	0.00	107.00	1	22,734	0.00%
2023/11/24	6.4	107.23	1	107.50	107.50	5.4	23,074	0.02%
2023/11/23	9.4	106.78	1	107.50	106.50	8.4	23,281	0.04%
2023/11/22	8	107.81	0	0.00	107.00	8	23,623	0.03%
2023/11/21	2	112.50	4	112.13	112.00	-2	23,791	-0.01%
2023/11/20	1	109.00	0	0.00	109.00	1	24,621	0.00%
2023/11/17	7	109.43	6	110.00	109.50	1	24,927	0.00%
2023/11/16	4	110.88	22	112.14	110.50	-18	25,782	-0.07%
2023/11/15	4	113.75	1	115.00	112.50	3	26,162	0.01%
2023/11/14	1	111.50	3.5	113.06	113.00	-2.5	26,650	-0.01%
2023/11/13	6.5	112.52	7.3	112.41	112.50	-0.8	27,219	0.00%
2023/11/10	10.1	112.00	0.5	112.00	112.50	9.6	27,695	0.03%
2023/11/09	6	112.00	2	112.25	112.00	4	28,276	0.01%
2023/11/08	3.5	114.21	7	114.71	113.50	-3.5	28,308	-0.01%
2023/11/07	7	110.00	35	110.50	110.50	-28	28,422	-0.10%
2023/11/06	0	111.50	0.2	111.00	111.00	-0.2	29,172	0.00%
2023/11/03	3.1	110.13	3	109.50	109.00	0.1	29,733	0.00%
2023/11/02	0.1	110.00	7	108.79	108.50	-6.9	30,927	-0.02%
2023/11/01	4	102.88	5	103.30	103.50	-1	32,530	0.00%
2023/10/31	21.1	100.34	7	103.14	100.00	14.1	33,831	0.04%
2023/10/30	7	107.07	0	0.00	107.00	7	34,781	0.02%
2023/10/27	8.4	108.99	7	109.07	108.50	1.4	36,368	0.00%
2023/10/26	1	106.00	1	107.50	107.00	0	39,862	0.00%
2023/10/25	1	110.00	2	108.50	109.00	-1	41,518	0.00%
2023/10/24	3	108.00	5	108.60	109.00	-2	42,275	0.00%
2023/10/23	1.4	107.46	2	106.50	106.00	-0.6	43,207	0.00%
2023/10/20	4.4	106.43	4	107.88	108.00	0.4	44,789	0.00%
2023/10/19	1.1	106.00	11	106.36	107.00	-9.9	46,031	-0.02%
2023/10/18	2	106.25	3	105.17	106.00	-1	47,121	0.00%
2023/10/17	18.2	110.94	3	109.50	109.50	15.2	47,248	0.03%
2023/10/16	4	113.38	3.1	113.32	113.00	0.9	47,611	0.00%
2023/10/13	17.1	118.65	10	114.00	115.50	7.1	49,033	0.01%
2023/10/12	7	122.57	11.2	123.03	122.50	-4.2	50,019	-0.01%
2023/10/11	19	121.82	21	121.71	119.50	-2	51,825	0.00%
2023/10/06	21	120.90	14	119.82	119.50	7	53,145	0.01%
2023/10/05	8	120.81	3	121.33	121.50	5	54,397	0.01%
2023/10/04	3	119.50	13	120.54	121.00	-10	55,204	-0.02%
2023/10/03	12	124.29	3	125.00	123.00	9	55,426	0.02%
2023/10/02	14	125.07	17	123.71	125.50	-3	55,661	-0.01%
2023/09/28	5.2	121.29	8	120.13	121.50	-2.8	55,678	-0.01%
2023/09/27	5	119.00	1	119.50	120.00	4	55,761	0.01%
2023/09/26	9	120.28	4	120.00	120.00	5	56,557	0.01%
2023/09/22	5	119.30	2	120.00	120.00	3	57,243	0.01%
2023/09/21	2	118.75	4.4	118.66	119.00	-2.4	57,167	0.00%
2023/09/20	3	119.50	1	121.00	120.00	2	57,135	0.00%
2023/09/19	2	120.75	4	120.63	120.00	-2	57,017	0.00%
2023/09/18	10	120.50	3	121.00	121.00	7	57,037	0.01%
2023/09/15	1	128.50	1	128.00	126.00	0	56,867	0.00%
2023/09/14	3.3	126.96	4	127.13	126.50	-0.7	56,479	0.00%
2023/09/13	8	122.75	1.1	123.86	124.00	6.9	56,683	0.01%
2023/09/12	5	125.50	0	0.00	125.00	5	57,375	0.01%
2023/09/11	3	127.67	7	129.21	127.50	-4	57,497	-0.01%
2023/09/08	7	135.57	3	134.67	134.50	4	57,338	0.01%
2023/09/07	0	0.00	1	132.50	134.00	-1	57,293	0.00%
2023/09/06	1	134.00	2.3	135.24	134.50	-1.3	57,478	0.00%
2023/09/05	1.1	132.36	2.5	132.70	134.00	-1.4	57,483	0.00%
2023/09/04	4.2	134.26	8	133.94	134.00	-3.8	57,142	-0.01%
2023/09/01	9	134.44	3	134.67	134.50	6	57,005	0.01%
2023/08/31	13.2	135.77	11.2	135.93	137.00	2	56,688	0.00%
2023/08/30	17.2	140.83	4	141.13	138.50	13.2	56,369	0.02%
2023/08/29	1	142.00	0.4	141.21	141.50	0.7	56,148	0.00%
2023/08/28	14.2	140.99	5	139.50	138.50	9.2	55,969	0.02%
2023/08/25	11.4	148.06	9	149.39	145.00	2.4	56,009	0.00%
2023/08/24	8	153.25	9.4	154.60	151.50	-1.4	55,662	0.00%
2023/08/23	7.4	147.29	5	147.70	148.50	2.4	54,756	0.00%
2023/08/22	9.2	149.07	17.2	150.87	149.00	-8	54,411	-0.01%
2023/08/21	3	146.67	3	143.67	144.00	0	53,448	0.00%
2023/08/18	9	146.33	15	146.20	146.00	-6	52,991	-0.01%
2023/08/17	21.2	148.31	17	147.94	150.00	4.2	52,290	0.01%
2023/08/16	3.2	143.00	13	143.31	147.00	-9.9	51,639	-0.02%
2023/08/15	13	142.92	26	143.31	143.50	-13	51,032	-0.03%
2023/08/14	6	137.50	16	138.84	136.50	-10	50,387	-0.02%
2023/08/11	4	139.13	32	140.94	137.00	-28	50,063	-0.06%
2023/08/10	49.1	138.08	43	135.93	139.00	6.1	49,689	0.01%
2023/08/09	8	140.44	20	140.93	141.00	-12	48,829	-0.02%
2023/08/08	24.1	142.09	14	141.79	143.00	10.1	48,117	0.02%
2023/08/07	36	145.25	27	144.72	148.00	9	46,702	0.02%
2023/08/04	23	138.76	24	137.63	140.00	-1	44,740	0.00%
2023/08/02	30.5	146.25	76	146.31	139.00	-45.5	43,029	-0.11%
2023/08/01	106.2	153.20	80.1	151.71	154.00	26.1	41,371	0.06%	大買/
2023/07/31	118.7	156.36	43	161.80	150.50	75.7	39,612	0.19%	大買/
2023/07/28	19	154.00	39	149.65	159.50	-20	36,026	-0.06%
2023/07/27	30	146.43	18	148.06	145.00	12	34,268	0.04%
2023/07/26	59	145.75	37	145.70	146.50	22	33,322	0.07%
2023/07/25	31.1	145.15	22	144.95	142.00	9.1	32,102	0.03%
2023/07/24	26	148.54	22	148.25	149.00	4	30,314	0.01%
2023/07/21	16	143.28	21	142.21	146.00	-5	28,767	-0.02%
2023/07/20	19	137.68	15	138.23	139.00	4	27,572	0.01%
2023/07/19	16	139.38	10	138.70	136.50	6	27,010	0.02%
2023/07/18	17	145.47	17.5	142.23	139.50	-0.5	26,162	0.00%
2023/07/17	17	148.62	18.1	148.41	145.50	-1.1	24,515	0.00%
2023/07/14	35	137.70	46	139.63	144.00	-11	23,051	-0.05%
2023/07/13	30	134.52	19	134.66	134.00	11	21,163	0.05%
2023/07/12	9	125.22	8	126.25	126.50	1	19,458	0.01%
2023/07/11	12	115.88	20.8	120.98	120.00	-8.8	18,087	-0.05%
2023/07/10	6	111.67	7	112.57	112.00	-1	17,143	-0.01%
2023/07/07	26	111.44	18	111.89	111.00	8	16,763	0.05%
2023/07/06	19	114.87	16.5	115.62	114.50	2.5	16,320	0.02%
2023/07/05	12	116.29	7.1	115.01	115.00	5	15,799	0.03%
2023/07/04	5	117.90	4	118.38	119.00	1	15,353	0.01%
2023/07/03	1	112.00	18	111.89	113.50	-17	14,419	-0.12%
2023/06/30	2	101.25	1	104.00	103.50	1	13,706	0.01%
2023/06/29	10	101.50	5	101.00	102.00	5	13,486	0.04%
2023/06/28	9	100.44	8	100.75	100.00	1	13,410	0.01%
2023/06/27	0	0.00	4	100.00	99.30	-4	13,300	-0.03%
2023/06/26	9.1	100.51	8	101.38	101.00	1.1	13,128	0.01%
2023/06/21	5	103.70	2	106.00	105.00	3	12,831	0.02%
2023/06/20	22	105.66	24	106.13	105.00	-2	12,492	-0.02%
2023/06/19	2	109.00	3	108.83	107.00	-1	12,045	-0.01%
2023/06/16	11.1	107.80	12	110.83	105.00	-0.9	11,437	-0.01%
2023/06/15	9	111.00	9.9	110.72	111.00	-0.9	10,309	-0.01%
2023/06/14	1	104.50	3	103.83	101.00	-2	9,973	-0.02%
2023/06/13	4.4	103.14	3	102.50	103.00	1.4	9,704	0.01%
2023/06/12	12	103.42	7	104.64	103.00	5	9,570	0.05%
2023/06/09	7	97.30	8	96.18	97.60	-1	9,348	-0.01%
2023/06/08	4	93.65	2	94.35	93.80	2	9,261	0.02%
2023/06/07	5	95.36	8.4	95.94	96.20	-3.4	9,169	-0.04%
2023/06/06	10	93.04	9	93.19	93.90	1	9,024	0.01%
2023/06/05	2	90.60	6	92.42	96.00	-4	9,084	-0.04%
2023/06/02	1	90.30	2	88.50	89.80	-1	8,835	-0.01%
2023/06/01	3	86.87	0	0.00	86.20	3	8,725	0.03%
2023/05/31	0	0.00	1	89.00	89.00	-1	8,669	-0.01%
2023/05/26	2	82.40	3	83.03	83.30	-1	8,025	-0.01%
2023/05/25	2	79.85	3	80.40	80.70	-1	7,915	-0.01%
2023/05/23	1	79.80	0	0.00	80.20	1	7,825	0.01%
2023/05/22	3	81.67	2	82.50	81.40	1	7,742	0.01%
2023/05/18	0	0.00	5	81.90	82.00	-5	7,660	-0.07%
2023/05/17	1	80.40	1	80.70	80.50	0	7,578	0.00%
2023/05/16	3	77.67	5	78.02	78.60	-2	7,471	-0.03%
2023/05/10	0	0.00	3	75.30	76.60	-3	7,440	-0.04%
2023/05/04	2	75.00	0	0.00	76.00	2	7,468	0.03%
2023/05/03	0	0.00	1	75.80	75.40	-1	7,453	-0.01%
2023/04/27	1	73.30	1	72.60	73.30	0	7,550	0.00%
2023/04/26	0	0.00	1	72.00	72.20	-1	7,445	-0.01%
2023/04/25	2	71.85	0	0.00	71.80	2	7,355	0.03%
2023/04/24	1	72.00	0	0.00	72.00	1	7,261	0.01%
2023/04/21	0	0.00	1	73.90	73.20	-1	7,214	-0.01%
2023/04/20	0	0.00	1	72.90	72.90	-1	7,163	-0.01%
2023/04/18	3.1	73.21	1	73.00	73.60	2.1	7,170	0.03%
2023/04/17	2	74.70	0	0.00	75.30	2	7,081	0.03%
2023/04/14	0	0.00	3	76.10	76.30	-3	6,973	-0.04%
2023/04/13	0	75.00	0	0.00	74.40	0	6,880	0.00%
2023/04/11	0	0.00	2	73.80	73.80	-2	6,840	-0.03%
2023/04/07	2	73.70	1	73.40	73.20	1	6,755	0.01%
2023/03/30	2	72.90	1	73.50	73.50	1	7,041	0.01%
2023/03/29	1	73.10	1	72.40	73.00	0	7,440	0.00%
2023/03/23	1	71.30	2	71.20	71.30	-1	8,440	-0.01%
2023/03/22	0	0.00	2	70.70	71.00	-2	8,505	-0.02%
2023/03/21	0	0.00	1	69.60	69.60	-1	8,539	-0.01%
2023/03/20	2	69.85	0	0.00	69.80	2	8,571	0.02%
2023/03/16	3	70.00	3	69.80	70.00	0	8,528	0.00%
2023/03/13	0	0.00	2	73.20	74.40	-2	8,455	-0.02%
2023/03/09	3	74.17	1	74.90	73.60	2	8,368	0.02%
2023/03/08	6	75.00	1	74.70	75.00	5	8,389	0.06%
2023/03/07	2	74.95	0	0.00	75.30	2	8,261	0.02%
2023/03/06	1	74.30	1	74.30	74.30	0	8,212	0.00%
2023/03/03	0	0.00	5	73.04	72.70	-5	8,155	-0.06%
2023/03/02	0	0.00	1	70.40	71.80	-1	8,112	-0.01%
2023/02/24	6	69.50	0	0.00	69.50	6	8,146	0.07%
2023/02/22	4	69.90	0	0.00	69.40	4	8,029	0.05%
2023/02/21	0	0.00	1	70.00	69.80	-1	7,989	-0.01%
2023/02/20	0	0.00	1	70.30	70.40	-1	8,046	-0.01%
2023/02/15	1	68.90	0	0.00	69.10	1	8,175	0.01%
2023/02/14	1	69.60	2	69.50	69.60	-1	8,206	-0.01%
2023/02/06	1	67.50	0	0.00	68.30	1	8,198	0.01%
2023/02/03	1	68.00	2	68.15	68.20	-1	8,259	-0.01%
2023/02/02	0	0.00	1	67.50	67.00	-1	8,238	-0.01%
2023/02/01	0	0.00	0.4	66.60	66.40	-0.4	8,198	0.00%
2023/01/30	0	0.00	1	67.50	67.50	-1	8,190	-0.01%
2023/01/17	0	0.00	1	65.70	65.70	-1	8,155	-0.01%
2023/01/11	0	0.00	2	65.80	65.10	-2	8,611	-0.02%
2023/01/09	1	65.70	1	65.50	65.00	0	8,773	0.00%
2023/01/05	0	0.00	1	65.00	64.90	-1	8,829	-0.01%
2023/01/03	1	63.80	0	0.00	64.20	1	8,986	0.01%
2022/12/27	0	0.00	1	64.30	64.00	-1	9,182	-0.01%
2022/12/23	1	63.20	1	64.00	64.00	0	9,324	0.00%
2022/12/22	0	0.00	1	64.30	64.30	-1	9,384	-0.01%
2022/12/20	1	63.00	0	0.00	63.20	1	8,711	0.01%
2022/12/19	1	64.00	0	0.00	64.20	1	8,371	0.01%
2022/12/14	0	0.00	1	64.90	65.10	-1	7,781	-0.01%
2022/12/13	0	0.00	0	63.80	63.40	0	7,832	0.00%
2022/12/12	2	63.50	0	0.00	64.00	2	7,871	0.03%
2022/12/08	0	0.00	0	63.20	63.10	0	8,051	0.00%
2022/12/07	3	63.27	0	0.00	62.60	3	7,992	0.04%
2022/12/05	0	0.00	1	65.20	65.30	-1	7,748	-0.01%
2022/12/01	1	65.40	0	0.00	65.80	1	7,677	0.01%
2022/11/25	1	65.10	1	64.50	64.50	0	7,561	0.00%
2022/11/23	11	63.46	11	64.11	64.10	0	7,472	0.00%
2022/11/21	2	65.75	0	0.00	65.70	2	7,329	0.03%
2022/11/16	0	0.00	1	68.00	67.60	-1	7,251	-0.01%
2022/11/14	0	66.90	0	0.00	67.10	0	7,167	0.00%
2022/11/11	0	0.00	10	66.30	65.90	-10	7,152	-0.14%
2022/11/07	0	0.00	1	67.00	67.00	-1	7,317	-0.01%
2022/11/03	0	0.00	5	65.80	66.40	-5	7,421	-0.07%
2022/11/01	2	66.60	13	65.80	66.70	-11	7,468	-0.15%
2022/10/28	0	64.80	0	0.00	64.20	0	7,449	0.00%
2022/10/25	10	64.00	0	0.00	64.70	10	7,462	0.13%
2022/10/21	6	65.45	1	65.50	65.50	5	7,407	0.07%
2022/10/18	1.1	62.28	0	0.00	62.70	1.1	7,006	0.02%
2022/10/17	2	63.80	2	63.85	63.50	0	6,877	0.00%
2022/10/11	0.1	64.00	0	0.00	63.80	0.1	7,174	0.00%
2022/10/07	0.1	65.90	0	0.00	65.50	0.1	7,077	0.00%
2022/10/06	5	66.30	0	0.00	66.40	5	7,112	0.07%
2022/10/04	1	65.70	0	0.00	65.40	1	6,991	0.01%
2022/09/30	0	0.00	0.1	63.60	63.80	-0.1	6,883	0.00%
2022/09/29	5	65.10	0	64.70	64.70	5	6,822	0.07%
2022/09/26	0.1	65.50	0	0.00	65.40	0.1	6,756	0.00%
2022/09/23	1	66.80	1	67.10	66.30	0	6,738	0.00%
2022/09/22	1	65.80	1	66.20	66.50	0	6,801	0.00%
2022/09/21	4	67.65	4	68.30	67.60	0	6,678	0.00%
2022/09/20	2	68.30	0	0.00	68.20	2	6,583	0.03%
2022/09/19	0	0.00	2	68.80	68.60	-2	6,527	-0.03%
2022/09/13	1	68.70	0	0.00	69.20	1	6,481	0.02%
2022/09/12	1	69.10	0	0.00	68.30	1	6,523	0.02%
2022/09/05	2	67.45	2	67.55	67.50	0	6,497	0.00%
2022/09/01	0	0.00	1	65.40	65.20	-1	6,423	-0.02%
2022/08/31	1	65.50	0	0.00	65.80	1	6,411	0.02%
2022/08/19	1	67.30	0	0.00	67.70	1	6,832	0.01%
2022/08/12	0	0.00	1.2	68.50	69.20	-1.2	6,699	-0.02%
2022/08/09	0	0.00	0.1	67.70	68.10	-0.1	6,571	0.00%
2022/08/08	1	66.00	1	66.40	66.50	0	6,563	0.00%
2022/08/03	0	64.70	0	0.00	64.80	0	6,567	0.00%
2022/08/01	0	65.20	0	0.00	65.00	0	6,555	0.00%
2022/07/28	0	0.00	1	64.50	64.30	-1	6,466	-0.02%
2022/07/26	0	0.00	1	63.30	63.50	-1	6,409	-0.02%
2022/07/22	0	0.00	0	62.50	62.60	0	6,399	0.00%
2022/07/21	4	62.15	3	62.47	62.20	1	6,405	0.02%
2022/07/20	0	0.00	4	64.33	64.60	-4	6,237	-0.06%
2022/07/19	0	0.00	1	58.70	58.80	-1	6,024	-0.02%
2022/07/12	0	0.00	0.3	57.00	56.80	-0.3	6,418	0.00%
2022/07/04	0	55.80	0	0.00	55.30	0	6,339	0.00%
2022/06/29	0	0.00	2	57.90	57.70	-2	6,124	-0.03%
2022/06/28	1	57.50	1	57.50	57.60	0	6,115	0.00%
2022/06/24	2	57.60	2	59.50	56.80	0	6,048	0.00%
2022/06/21	2	57.80	2	58.30	57.90	0	5,766	0.00%
2022/06/17	2	59.05	0	0.00	59.10	2	5,627	0.04%
2022/06/13	0	60.80	0	0.00	61.00	0	6,012	0.00%
2022/06/02	0	0.00	1.2	63.02	62.90	-1.2	6,138	-0.02%
2022/05/31	0.2	61.60	0	0.00	63.20	0.2	6,218	0.00%
2022/05/26	0.1	61.20	0	0.00	60.90	0.1	5,739	0.00%
2022/05/25	0.1	61.70	0	0.00	62.20	0.1	5,896	0.00%
2022/05/17	0	0.00	1	63.30	62.60	-1	6,160	-0.02%
2022/05/16	0.5	62.32	0	0.00	63.10	0.5	6,237	0.01%
2022/05/13	2	62.35	0	0.00	62.40	2	6,275	0.03%
2022/05/11	0.3	63.80	0	0.00	63.80	0.3	6,304	0.00%
2022/05/10	0	63.40	1	63.00	64.40	-1	6,344	-0.02%
2022/05/09	0.2	63.90	0	0.00	63.80	0.2	6,487	0.00%
2022/05/06	1	64.10	0	0.00	64.80	1	6,722	0.01%
2022/05/05	1	65.00	0	0.00	65.30	1	6,757	0.01%
2022/05/03	0	0.00	1	64.60	65.00	-1	6,805	-0.01%
2022/04/25	1	67.20	0	0.00	68.00	1	6,753	0.01%
2022/04/22	0	0.00	2	67.65	68.00	-2	6,612	-0.03%
2022/04/20	1	64.20	0	0.00	65.70	1	6,431	0.02%
2022/04/19	1	68.70	0	0.00	68.20	1	6,134	0.02%
2022/04/18	0	0.00	1	68.30	68.50	-1	6,087	-0.02%
2022/04/06	0	67.80	0	0.00	67.80	0	6,167	0.00%
2022/03/31	0	0.00	2	68.50	68.10	-2	6,192	-0.03%
2022/03/30	0	0.00	3	68.80	68.20	-3	6,145	-0.05%
2022/03/23	0	0.00	1	67.50	67.50	-1	6,307	-0.02%
2022/03/22	0	0.00	6	67.38	67.50	-6	6,296	-0.10%
2022/03/21	2	66.35	0	0.00	66.60	2	6,302	0.03%
2022/03/18	9.1	66.22	0	0.00	65.50	9.1	6,251	0.15%
2022/03/17	1	71.00	0	0.00	71.00	1	5,935	0.02%
2022/03/15	1	69.50	0	0.00	69.50	1	5,775	0.02%
2022/03/10	6	70.50	0	0.00	70.60	6	5,763	0.10%
2022/03/09	0	0.00	20	69.10	69.50	-20	5,767	-0.35%
2022/03/08	0	0.00	1.2	68.04	68.20	-1.2	5,736	-0.02%
2022/03/07	0	0.00	4	68.53	68.50	-4	5,684	-0.07%
2022/03/04	0	0.00	0.7	69.60	69.60	-0.7	5,678	-0.01%
2022/03/03	0	0.00	6	70.09	69.80	-6	5,652	-0.11%
2022/02/23	2	67.10	2	67.80	67.80	0	5,251	0.00%
2022/02/22	2	67.05	1	67.80	67.50	1	5,231	0.02%
2022/02/21	0	0.00	2	68.50	68.20	-2	5,164	-0.04%
2022/02/17	0	0.00	2	68.65	68.60	-2	5,109	-0.04%
2022/02/16	4	67.90	0	0.00	67.90	4	5,011	0.08%
2022/02/11	3	67.00	0	0.00	67.50	3	4,718	0.06%
2022/02/09	66	68.71	41	68.55	69.10	25	4,603	0.54%
2022/02/08	2	68.80	1	68.20	68.80	1	4,421	0.02%
2022/01/18	0	0.00	0	63.50	63.50	0	4,043	0.00%
2022/01/13	0	0.00	1	64.30	64.30	-1	4,211	-0.02%
2022/01/12	0	0.00	0	63.20	63.60	0	4,407	0.00%
2022/01/10	1	62.90	0	0.00	63.50	1	4,657	0.02%
2022/01/07	1	63.40	3	63.97	63.70	-2	4,678	-0.04%
2022/01/06	5	63.56	0	0.00	63.50	5	4,689	0.11%
2022/01/05	0	0.00	1	64.70	64.40	-1	4,721	-0.02%
2022/01/04	0	0.00	1.5	64.03	64.40	-1.5	4,711	-0.03%
2021/12/29	0	0.00	1	64.00	64.10	-1	4,817	-0.02%
2021/12/28	0	0.00	1	63.30	63.80	-1	4,865	-0.02%
2021/12/24	0	0.00	1	62.90	62.70	-1	4,919	-0.02%
2021/12/22	0	0.00	1	62.50	61.50	-1	5,056	-0.02%
2021/12/21	0	0.00	1	61.40	61.70	-1	5,079	-0.02%
2021/12/20	0	61.10	0	0.00	61.00	0	5,132	0.00%
2021/12/17	0	0.00	1	61.70	61.90	-1	5,123	-0.02%
2021/12/16	0	61.50	0	0.00	61.70	0	5,207	0.00%
2021/12/15	2	61.55	0	0.00	61.50	2	5,291	0.04%
2021/12/14	0	0.00	4	62.10	61.80	-4	5,392	-0.07%
2021/12/10	0	0.00	4	62.70	62.70	-4	5,531	-0.07%
2021/12/08	0	0.00	2	62.30	62.30	-2	5,538	-0.04%
2021/12/03	1	60.60	0	0.00	60.60	1	5,521	0.02%
2021/12/02	4	60.50	2	60.80	60.50	2	5,514	0.04%
2021/12/01	2	60.10	3	60.80	60.50	-1	5,555	-0.02%
2021/11/29	0	0.00	5	60.28	60.60	-5	5,440	-0.09%
2021/11/26	0	60.60	0	0.00	60.10	0	5,452	0.00%
2021/11/25	0	0.00	1	60.60	60.90	-1	5,480	-0.02%
2021/11/24	0	0.00	2	61.00	60.70	-2	5,520	-0.04%
2021/11/23	3	60.57	0	0.00	60.40	3	5,560	0.05%
2021/11/22	0	61.40	0	0.00	61.30	0	5,603	0.00%
2021/11/19	4	61.30	0	0.00	61.60	4	5,665	0.07%
2021/11/18	4.1	61.55	2	62.30	61.70	2.1	5,651	0.04%
2021/11/17	4	61.78	0	0.00	62.00	4	5,640	0.07%
2021/11/16	0	0.00	11	62.44	62.60	-11	5,661	-0.19%
2021/11/09	0	0.00	7	61.20	61.60	-7	5,932	-0.12%
2021/11/08	2	61.10	0	0.00	61.70	2	5,951	0.03%
2021/11/05	2	60.60	2	61.30	61.50	0	5,988	0.00%
2021/11/04	1	61.20	0	0.00	61.00	1	5,994	0.02%
2021/10/29	1	61.40	0	0.00	61.30	1	6,098	0.02%
2021/10/28	4	61.30	0	0.00	61.30	4	6,123	0.07%
2021/10/26	0	0.00	6	61.20	60.80	-6	6,606	-0.09%
2021/10/25	4	60.50	0	0.00	60.50	4	6,647	0.06%
2021/10/22	0	0.00	2	61.50	61.10	-2	6,690	-0.03%
2021/10/20	8	60.80	8	61.89	60.40	0	6,581	0.00%
2021/10/19	6	62.50	1	62.30	62.10	5	6,426	0.08%
2021/10/18	7	65.30	0	0.00	64.80	7	6,346	0.11%
2021/10/15	5	64.60	6	64.68	64.90	-1	6,402	-0.01%
2021/10/14	0	0.00	6	65.75	64.30	-6	6,410	-0.09%
2021/10/13	5	64.30	5	64.30	64.20	0	6,414	0.00%
2021/10/07	0	0.00	2	63.90	63.10	-2	6,454	-0.03%
2021/10/06	7	62.30	7	62.60	63.00	0	6,490	0.00%
2021/10/04	1	62.30	0	0.00	62.20	1	6,476	0.02%
2021/09/30	8	62.66	6	62.83	62.50	2	6,488	0.03%
2021/09/28	1	64.90	2	64.90	64.50	-1	6,552	-0.02%
2021/09/27	0	0.00	7	64.07	64.10	-7	6,628	-0.11%
2021/09/24	0	0.00	2	64.05	64.00	-2	6,687	-0.03%
2021/09/23	1	63.60	16.5	63.80	63.80	-15.5	6,730	-0.23%
2021/09/22	1	60.70	0	0.00	61.80	1	7,012	0.01%
2021/09/15	13	61.92	0	0.00	61.50	13	7,126	0.18%
2021/09/13	0	0.00	2	60.50	60.60	-2	7,262	-0.03%
2021/08/31	0	0.00	1	61.00	61.20	-1	7,361	-0.01%
2021/08/24	0	0.00	1	58.90	58.40	-1	7,142	-0.01%
2021/08/20	0	0.00	1	57.20	57.50	-1	7,207	-0.01%
2021/08/19	2	57.15	0	0.00	56.90	2	7,265	0.03%
2021/08/16	2	58.30	0	0.00	58.60	2	7,082	0.03%
2021/08/13	1	61.00	0	0.00	61.30	1	7,037	0.01%
2021/08/06	0	0.00	2.1	62.69	62.50	-2.1	7,002	-0.03%
2021/08/04	5	63.22	0	0.00	63.20	5	7,168	0.07%
2021/08/03	2	62.95	2	63.60	63.90	0	7,211	0.00%
2021/08/02	10	64.20	12	63.82	63.90	-2	7,178	-0.03%
2021/07/30	7	64.50	8	64.38	64.10	-1	7,141	-0.01%
2021/07/29	2	59.70	0	0.00	59.80	2	6,841	0.03%
2021/07/28	1	58.30	0	0.00	58.90	1	6,813	0.01%
2021/07/26	0	0.00	1	58.80	58.70	-1	7,109	-0.01%
2021/07/23	1	58.00	0	0.00	57.90	1	7,161	0.01%
2021/07/22	0	0.00	1	59.10	58.70	-1	7,133	-0.01%
2021/07/21	0	0.00	1	58.40	58.50	-1	7,069	-0.01%
2021/07/20	2	57.55	0	0.00	58.00	2	7,000	0.03%
2021/07/19	0	0.00	2	57.88	58.30	-2	6,988	-0.03%
2021/07/15	1	58.30	0	0.00	58.40	1	7,052	0.01%
2021/07/14	0	0.00	4	58.20	58.20	-4	7,032	-0.06%
2021/07/13	0	0.00	1	57.60	57.90	-1	6,963	-0.01%
2021/07/12	3	56.97	1	56.80	57.00	2	6,911	0.03%
2021/07/09	4	57.13	0	0.00	57.50	4	6,898	0.06%
2021/07/07	1	58.00	0	0.00	58.00	1	6,908	0.01%
2021/07/06	1	58.20	0	0.00	58.20	1	6,893	0.01%
2021/07/05	3	57.43	3	57.80	57.90	0	6,857	0.00%
2021/07/02	6	56.58	1	56.70	56.90	5	6,726	0.07%
2021/06/30	3	57.47	0	0.00	57.60	3	6,553	0.05%
2021/06/29	10	57.60	0	0.00	57.40	10	6,509	0.15%
2021/06/28	0	0.00	3	64.00	63.70	-3	6,222	-0.05%
2021/06/25	1	64.50	0	0.00	64.10	1	6,148	0.02%
2021/06/24	7	64.50	0	0.00	64.70	7	6,104	0.11%
2021/06/23	1	63.70	0	0.00	64.10	1	5,975	0.02%
2021/06/22	5	64.30	0	0.00	63.60	5	5,838	0.09%
2021/06/21	3	64.50	0	0.00	64.50	3	5,742	0.05%
2021/06/18	1	66.40	0	0.00	64.90	1	5,662	0.02%
2021/06/08	0	0.00	2	65.50	65.60	-2	6,241	-0.03%
2021/05/31	0	0.00	4	65.98	66.20	-4	7,003	-0.06%
2021/05/25	0	0.00	1.2	63.33	63.00	-1.2	7,395	-0.02%
2021/05/21	0	0.00	0.9	63.00	63.10	-0.9	7,600	-0.01%
2021/05/20	0.3	62.70	0	0.00	62.60	0.3	7,744	0.00%
2021/05/19	0	0.00	0.2	62.30	62.00	-0.2	7,840	0.00%
2021/05/17	0	0.00	2	61.50	61.10	-2	8,033	-0.02%
2021/05/14	3	62.20	0	0.00	61.90	3	8,008	0.04%
2021/05/13	0	0.00	1	62.00	60.90	-1	8,049	-0.01%
2021/05/12	0	0.00	1	62.60	61.20	-1	8,044	-0.01%
2021/05/11	1	63.00	0	0.00	63.00	1	8,078	0.01%
2021/05/10	8	65.99	0	0.00	66.00	8	8,070	0.10%
2021/05/07	0	0.00	1	67.10	67.40	-1	8,241	-0.01%
2021/05/06	2	64.80	8	65.53	64.00	-6	8,286	-0.07%
2021/05/05	5	67.00	5	66.10	65.80	0	8,361	0.00%
2021/05/04	7	66.63	2.5	66.42	66.30	4.5	8,559	0.05%
2021/05/03	0	0.00	16	66.78	67.10	-16	8,517	-0.19%
2021/04/27	0.5	64.30	1	64.70	64.40	-0.5	8,368	-0.01%
2021/04/26	3	64.48	1	65.00	64.90	2	8,364	0.02%
2021/04/22	0	0.00	1	63.90	63.50	-1	8,463	-0.01%
2021/04/21	1	63.80	20	64.00	63.70	-19	8,452	-0.22%
2021/04/20	0	0.00	0	64.20	64.20	0	8,499	0.00%
2021/04/16	5	62.50	5	62.40	63.00	0	8,612	0.00%
2021/04/15	1	62.30	0	0.00	62.50	1	8,690	0.01%
2021/04/13	1	63.20	0	0.00	63.00	1	8,837	0.01%
2021/04/12	2	64.50	0	0.00	64.00	2	8,901	0.02%
2021/04/08	11	65.16	0	64.70	65.20	11	9,032	0.12%
2021/04/07	0	0.00	6	64.35	64.50	-6	8,998	-0.07%
2021/04/06	1	63.30	0	0.00	63.00	1	8,948	0.01%
2021/04/01	5	63.50	5	63.00	63.20	0	8,959	0.00%
2021/03/31	0	63.38	0	0.00	62.80	0	8,883	0.00%
2021/03/30	1	63.40	0	0.00	64.00	1	8,781	0.01%
2021/03/29	0	0.00	2	62.50	62.70	-2	8,740	-0.02%
2021/03/26	1	61.80	0	0.00	61.90	1	8,735	0.01%
2021/03/25	3	61.57	1	61.50	61.90	2	8,762	0.02%
2021/03/24	1	61.50	0	0.00	61.60	1	8,981	0.01%
2021/03/23	0	0.00	1	61.30	61.60	-1	8,998	-0.01%
2021/03/22	0	60.90	0	0.00	61.30	0	8,991	0.00%
2021/03/19	1	60.60	0	0.00	61.10	1	8,988	0.01%
2021/03/18	15	61.50	16	61.41	61.60	-1	8,868	-0.01%
2021/03/16	1	60.30	0	0.00	60.30	1	8,797	0.01%
2021/03/15	0	60.20	0	0.00	59.90	0	8,767	0.00%
2021/03/12	2	61.27	3	61.53	62.10	-1	8,654	-0.01%
2021/03/11	0	58.20	0	0.00	58.70	0	8,470	0.00%
2021/03/10	0	57.90	2	58.00	58.00	-2	8,425	-0.02%
2021/03/09	2	56.60	2	56.95	57.20	0	8,380	0.00%
2021/03/08	0.1	58.60	0	0.00	58.50	0.1	8,115	0.00%
2021/03/05	2.1	58.30	0	0.00	58.40	2.1	8,103	0.03%
2021/03/04	7	58.97	1	58.70	58.80	6	8,104	0.07%
2021/03/03	1	59.40	1	59.50	59.30	0	8,025	0.00%
2021/03/02	1	60.39	3	59.20	58.80	-2	7,948	-0.02%
2021/02/26	4	59.45	16	59.31	59.40	-12	7,815	-0.15%
2021/02/25	6	60.97	1	61.10	60.70	5	7,575	0.07%
2021/02/24	2	60.05	0	0.00	60.00	2	7,513	0.03%
2021/02/23	1	60.50	1	60.60	60.20	0	7,422	0.00%
2021/02/22	0	59.00	0	0.00	61.20	0	7,354	0.00%
2021/02/19	0	57.70	0	0.00	58.50	0	7,273	0.00%
2021/02/18	0	57.00	0.4	58.30	58.40	-0.3	7,244	0.00%
2021/02/17	5	56.20	5	56.40	56.80	0	7,173	0.00%
2021/02/05	10	55.80	10	55.80	55.90	0	7,068	0.00%
2021/02/04	0	55.30	0	0.00	56.10	0	7,039	0.00%
2021/02/03	6	55.75	5	56.00	56.30	1	7,007	0.01%
2021/02/02	6	55.58	7	56.23	56.10	-1	6,942	-0.01%
2021/02/01	0	55.30	6	55.27	55.10	-6	6,783	-0.09%
2021/01/29	6	55.60	7	55.41	54.90	-1	6,717	-0.01%
2021/01/28	3	56.93	1	57.00	57.00	2	6,543	0.03%
2021/01/27	2	57.75	0	0.00	57.60	2	6,467	0.03%
2021/01/26	0	57.20	0	0.00	56.60	0	6,336	0.00%
2021/01/25	0	54.60	2	54.85	54.40	-2	6,166	-0.03%
2021/01/22	0	53.30	0	0.00	53.00	0	6,154	0.00%
2021/01/21	0	52.50	3	53.00	52.70	-3	6,133	-0.05%
2021/01/20	1	51.82	0	0.00	51.90	1	6,165	0.02%
2021/01/19	1	52.90	1.1	53.28	53.10	-0.1	6,095	0.00%
2021/01/18	5	53.10	5	53.00	53.40	0	6,052	0.00%
2021/01/15	10	54.05	10	53.60	53.80	0	6,012	0.00%
2021/01/13	0	0.00	1	53.60	53.60	-1	5,932	-0.02%
2021/01/11	0	0.00	1	53.40	53.80	-1	5,800	-0.02%
2021/01/07	0	0.00	2	52.60	52.20	-2	5,643	-0.04%
2021/01/06	1	51.40	3	52.30	51.50	-2	5,581	-0.04%
2021/01/05	1	51.70	0	51.30	51.60	1	5,375	0.02%
2021/01/04	0	0.00	31	50.63	51.40	-31	5,291	-0.59%
2020/12/31	12	49.98	1	49.85	49.80	11	5,173	0.21%
2020/12/30	0	0.00	2	50.00	50.00	-2	5,174	-0.04%
2020/12/29	0	0.00	1	49.80	49.95	-1	5,164	-0.02%
2020/12/28	0	0.00	2	49.80	49.90	-2	5,162	-0.04%
2020/12/25	2	49.40	0	0.00	49.30	2	5,159	0.04%
2020/12/24	0	0.00	2	49.20	49.20	-2	5,185	-0.04%
2020/12/23	2	48.90	1	48.90	49.00	1	5,149	0.02%
2020/12/21	1	48.10	3	49.03	49.05	-2	5,179	-0.04%
2020/12/18	0	0.00	1	48.70	48.00	-1	5,132	-0.02%
2020/12/17	2	48.50	0	0.00	48.50	2	4,936	0.04%
2020/12/16	0	0.00	2	49.40	49.15	-2	4,909	-0.04%
2020/12/11	3	48.88	2	48.60	48.90	1	4,987	0.02%
2020/12/10	1	49.25	2	49.28	49.05	-1	4,991	-0.02%
2020/12/09	0	0.00	0	49.00	49.25	0	4,972	0.00%
2020/12/08	1	48.85	0	0.00	48.95	1	4,933	0.02%
2020/12/07	1	48.70	2	48.63	49.10	-1	4,897	-0.02%
2020/12/04	0	0.00	2	49.45	49.40	-2	4,826	-0.04%
2020/12/02	1	49.45	27	49.15	49.35	-26	4,779	-0.54%
2020/12/01	1	48.60	0	0.00	48.85	1	4,779	0.02%
2020/11/27	1	48.85	1	49.00	49.05	0	4,647	0.00%
2020/11/26	10	48.30	20	48.60	48.65	-10	4,653	-0.21%
2020/11/25	10	48.25	0	0.00	48.25	10	4,727	0.21%
2020/11/23	3	48.40	0	0.00	48.50	3	4,715	0.06%
2020/11/20	20	48.25	4	48.35	48.00	16	4,681	0.34%
2020/11/17	0	0.00	1	48.05	48.30	-1	4,579	-0.02%
2020/11/16	0	0.00	3	47.65	47.60	-3	4,603	-0.07%
2020/11/12	0	0.00	2	47.65	47.45	-2	4,589	-0.04%
2020/11/11	1	47.50	2	47.40	47.70	-1	4,608	-0.02%
2020/11/06	0	0.00	1	47.25	47.25	-1	4,654	-0.02%
2020/11/04	0	0.00	19	47.27	47.25	-19	4,729	-0.40%
2020/11/02	1	46.00	3	46.08	45.85	-2	4,759	-0.04%
2020/10/29	2	46.05	3	46.52	46.50	-1	4,903	-0.02%
2020/10/28	2	46.55	2	46.50	46.55	0	5,203	0.00%
2020/10/27	1	46.00	0	0.00	46.00	1	5,929	0.02%
2020/10/26	0	0.00	2	46.00	45.95	-2	6,008	-0.03%
2020/10/23	0	0.00	1	45.40	45.55	-1	6,057	-0.02%
2020/10/19	0	0.00	2	46.25	46.00	-2	6,223	-0.03%
2020/10/16	0	0.00	3	46.05	46.00	-3	6,269	-0.05%
2020/10/13	1	45.75	0	0.00	45.70	1	6,410	0.02%
2020/10/12	2	45.53	0	0.00	45.75	2	6,555	0.03%
2020/10/08	1	45.45	0	0.00	45.65	1	6,709	0.01%
2020/10/07	2	45.40	0	0.00	45.40	2	6,787	0.03%
2020/10/05	3	45.80	0	46.00	45.80	3	6,944	0.04%
2020/09/30	1	46.20	0	0.00	46.10	1	7,076	0.01%
2020/09/24	2	45.18	2	45.10	45.00	0	7,318	0.00%
2020/09/22	10	45.90	0	0.00	45.85	10	7,388	0.14%
2020/09/14	1	46.35	0	0.00	47.00	1	8,956	0.01%
2020/09/11	1	46.10	5	46.22	46.25	-4	9,129	-0.04%
2020/09/10	2	46.05	0	0.00	46.00	2	9,250	0.02%
2020/09/08	0	0.00	1	46.25	46.45	-1	9,419	-0.01%
2020/09/04	10	45.65	0	0.00	45.95	10	9,726	0.10%
2020/09/03	3	46.05	1	46.50	46.05	2	9,816	0.02%
2020/09/01	0	0.00	11	46.17	46.20	-11	9,956	-0.11%
2020/08/31	7	47.05	1	46.65	46.40	6	9,990	0.06%
2020/08/28	1	46.65	0	0.00	46.65	1	10,032	0.01%
2020/08/27	3	46.75	1	46.70	46.90	2	10,152	0.02%
2020/08/25	11	47.11	0	0.00	47.15	11	10,220	0.11%
2020/08/24	1	46.90	1	46.90	46.90	0	10,330	0.00%
2020/08/20	0	0.00	3	46.93	46.90	-3	10,416	-0.03%
2020/08/19	2	48.25	0	0.00	48.10	2	10,435	0.02%
2020/08/18	0	0.00	4	47.85	47.95	-4	10,385	-0.04%
2020/08/17	1	47.45	10	47.95	47.85	-9	10,402	-0.09%
2020/08/14	10	47.15	1	47.10	47.20	9	10,414	0.09%
2020/08/13	3	47.80	1	47.60	47.80	2	10,395	0.02%
2020/08/12	0	0.00	3	47.53	47.60	-3	10,470	-0.03%
2020/08/11	0	0.00	2	48.20	48.00	-2	10,470	-0.02%
2020/08/10	3	48.63	1	48.50	48.50	2	10,523	0.02%
2020/08/07	2	49.05	0	0.00	48.95	2	10,562	0.02%
2020/08/04	3	49.00	19.9	49.08	49.35	-16.9	10,545	-0.16%
2020/08/03	5	49.24	0	0.00	48.60	5	10,452	0.05%
2020/07/31	6	48.77	44	48.84	49.60	-38	10,222	-0.37%
2020/07/30	4	45.03	4	45.60	45.70	0	9,516	0.00%
2020/07/29	7	45.12	1	44.80	44.80	6	9,473	0.06%
2020/07/28	0	0.00	5.2	45.20	45.05	-5.2	9,560	-0.05%
2020/07/27	20	45.51	0	0.00	45.50	20	9,662	0.21%
2020/07/24	5	46.40	0	0.00	46.50	5	9,665	0.05%
2020/07/23	6	46.63	0	0.00	46.55	6	9,683	0.06%
2020/07/21	0	0.00	5	46.95	46.80	-5	9,641	-0.05%
2020/07/20	5	46.65	0	0.00	47.00	5	9,628	0.05%
2020/07/16	5	47.10	0	0.00	46.90	5	9,635	0.05%
2020/07/13	5	46.60	0	0.00	47.10	5	9,445	0.05%
2020/07/10	5	47.15	6	46.84	46.70	-1	9,418	-0.01%
2020/07/09	3	47.15	0	0.00	47.10	3	9,373	0.03%
2020/07/08	1	46.90	0	0.00	47.15	1	9,233	0.01%
2020/07/07	1	46.80	0	0.00	47.05	1	9,124	0.01%
2020/07/06	0	0.00	1	47.05	47.05	-1	9,052	-0.01%
2020/07/03	0	0.00	1	47.20	46.85	-1	9,031	-0.01%
2020/06/30	4	46.65	0	0.00	46.30	4	9,056	0.04%
2020/06/29	2	46.53	1	46.75	46.50	1	9,047	0.01%
2020/06/24	5	47.84	11	47.34	47.30	-6	8,911	-0.07%
2020/06/23	22	47.97	0	0.00	47.40	22	8,773	0.25%
2020/06/22	1	53.50	4	53.25	53.10	-3	8,201	-0.04%
2020/06/19	2	51.95	0	0.00	52.40	2	7,984	0.03%
2020/06/18	1	52.10	20	52.05	52.40	-19	7,710	-0.25%
2020/06/16	1	51.00	2	51.05	51.10	-1	7,683	-0.01%
2020/06/15	1	51.30	0	0.00	51.30	1	7,769	0.01%
2020/06/12	3	50.37	203.1	50.67	50.80	-200.1	7,842	-2.55%	大賣/鉅額交易
2020/06/11	9	51.17	1	50.60	50.70	8	7,891	0.10%
2020/06/10	8	51.18	2	51.15	51.40	6	7,831	0.08%
2020/06/09	0	0.00	2	50.80	50.60	-2	7,922	-0.03%
2020/06/08	3	50.50	0	0.00	50.80	3	8,045	0.04%
2020/06/05	0	0.00	1	50.20	50.40	-1	8,035	-0.01%
2020/06/04	0	0.00	2	49.85	49.85	-2	8,097	-0.02%
2020/06/03	0	0.00	2	49.38	49.55	-2	8,104	-0.02%
2020/06/02	1	48.90	0	0.00	48.75	1	8,024	0.01%
2020/06/01	3	49.02	1	48.95	48.85	2	8,099	0.02%
2020/05/27	3	48.85	2	48.40	48.65	1	8,475	0.01%
2020/05/26	2	47.83	3	47.45	48.00	-1	8,632	-0.01%
2020/05/25	0	0.00	1	47.10	47.25	-1	8,538	-0.01%
2020/05/22	0	0.00	12	47.10	46.75	-12	8,600	-0.14%
2020/05/21	2	47.20	0	0.00	47.35	2	8,654	0.02%
2020/05/18	0	0.00	1	45.70	45.50	-1	8,698	-0.01%
2020/05/15	8	46.21	0	0.00	46.10	8	8,648	0.09%
2020/05/12	0	0.00	6	46.78	46.90	-6	8,342	-0.07%
2020/05/11	0	0.00	2	47.10	46.95	-2	8,288	-0.02%
2020/05/08	0	0.00	5	46.85	46.95	-5	8,178	-0.06%
2020/05/07	14	46.61	0	0.00	46.45	14	8,124	0.17%
2020/05/06	1	46.60	0	0.00	46.55	1	8,039	0.01%
2020/05/05	2	46.63	0	0.00	46.65	2	7,985	0.03%
2020/04/27	5	44.50	1	44.45	44.40	4	7,854	0.05%
2020/04/24	1	43.80	0	0.00	43.80	1	7,811	0.01%
2020/04/17	1	43.50	1	43.00	42.95	0	7,499	0.00%
2020/04/16	3	43.25	0	0.00	43.20	3	7,392	0.04%
2020/04/15	2	43.75	0	0.00	43.70	2	7,306	0.03%
2020/03/25	1	40.90	0	0.00	40.50	1	6,604	0.02%
2020/03/20	0	0.00	1	40.65	40.65	-1	6,462	-0.02%
2020/03/18	1	39.45	0	0.00	39.10	1	6,121	0.02%
2020/03/16	0	0.00	1	41.35	40.35	-1	5,848	-0.02%
2020/03/13	1	40.15	4	40.28	41.30	-3	5,725	-0.05%
2020/03/12	7	42.70	0	0.00	42.00	7	5,480	0.13%
2020/03/11	2	44.30	0	0.00	44.20	2	5,258	0.04%
2020/03/03	0	0.00	6	43.95	43.95	-6	4,719	-0.13%
2020/03/02	8	42.68	0	0.00	42.85	8	4,574	0.17%
2020/02/27	3	43.95	13	44.12	43.85	-10	4,715	-0.21%
2020/02/25	50	44.05	3	43.50	43.95	47	4,492	1.05%
2020/02/24	3	44.00	3	44.95	44.00	0	4,496	0.00%
2020/02/21	18	45.74	0	0.00	45.60	18	4,422	0.41%
2020/02/20	1	46.60	0	0.00	46.60	1	4,361	0.02%
2020/02/18	1	47.25	0	0.00	47.05	1	4,324	0.02%
2020/02/06	0	0.00	0	47.60	47.55	0	4,794	0.00%
2020/02/05	0	0.00	1	46.90	47.00	-1	4,856	-0.02%
2020/02/03	50	47.05	0	0.00	47.00	50	4,925	1.02%
2020/01/31	51	48.15	1	47.75	47.20	50	4,919	1.02%
2020/01/30	51	45.70	0	0.00	45.65	51	4,862	1.05%
2020/01/15	0	0.00	0.1	49.00	49.00	-0.1	5,164	0.00%
2020/01/06	2	49.05	0	0.00	49.05	2	6,158	0.03%
2019/12/31	2	49.35	3	49.42	49.35	-1	6,321	-0.02%
2019/12/20	0	0.00	1	50.60	49.65	-1	7,003	-0.01%
2019/12/16	0	0.00	3	50.47	50.50	-3	7,045	-0.04%
2019/12/13	0	0.00	1	50.10	50.20	-1	7,061	-0.01%
2019/12/04	0	0.00	1	48.65	48.75	-1	7,085	-0.01%
2019/12/03	0	0.00	0.1	48.50	48.50	-0.1	7,139	0.00%
2019/11/29	1	48.55	4	48.64	48.40	-3	7,151	-0.04%
2019/11/27	1	49.70	0	0.00	49.60	1	7,282	0.01%
2019/11/26	2	49.83	0	0.00	49.75	2	7,305	0.03%
2019/11/21	1	49.95	1	50.50	50.60	0	7,051	0.00%
2019/11/15	0	0.00	1	49.95	49.95	-1	7,244	-0.01%
2019/11/14	1	49.75	0	0.00	49.45	1	7,295	0.01%
2019/11/12	1	49.55	2	50.35	50.60	-1	7,580	-0.01%
2019/11/08	0	0.00	1	50.40	50.40	-1	7,597	-0.01%
2019/11/06	1	50.80	0	0.00	50.80	1	7,782	0.01%
2019/11/05	1	51.20	2	51.00	51.50	-1	7,928	-0.01%
2019/11/04	0	0.00	1	50.60	50.70	-1	7,945	-0.01%
2019/11/01	1	49.55	0	0.00	49.95	1	7,976	0.01%
2019/10/31	0	0.00	1	50.00	50.20	-1	8,248	-0.01%
2019/10/28	11	49.00	0	0.00	49.55	11	8,690	0.13%
2019/10/25	1	49.45	0	0.00	49.50	1	8,652	0.01%
2019/10/24	0	0.00	4	50.19	50.10	-4	8,605	-0.05%
2019/10/23	1	50.00	1	49.95	49.20	0	8,508	0.00%
2019/10/22	1	50.90	12	50.42	51.50	-11	8,344	-0.13%
2019/10/14	0	0.00	1	49.10	49.00	-1	8,032	-0.01%
2019/10/09	2	48.40	0	0.00	48.30	2	7,978	0.03%
2019/10/08	1	49.35	3	49.47	49.10	-2	7,972	-0.03%
2019/10/04	1	48.65	1	49.65	48.90	0	7,876	0.00%
2019/10/02	1	48.40	0	0.00	48.50	1	7,722	0.01%
2019/09/27	0	0.00	1	50.30	49.30	-1	7,555	-0.01%
2019/09/25	0	0.00	1	49.75	49.80	-1	7,362	-0.01%
2019/09/24	0	0.00	1	48.60	48.45	-1	7,269	-0.01%
2019/09/20	0	0.00	0.1	48.45	48.60	-0.1	7,247	0.00%
2019/09/19	1	48.50	0	0.00	48.45	1	7,127	0.01%
2019/09/10	2	48.90	1.2	49.09	48.95	0.8	7,090	0.01%
2019/09/09	3	49.12	1	49.25	49.40	2	7,083	0.03%
2019/09/05	1	48.50	0	0.00	48.75	1	7,039	0.01%
2019/09/04	0	0.00	1	48.50	48.60	-1	6,968	-0.01%
2019/09/03	8	47.86	0	0.00	47.70	8	6,916	0.12%
2019/09/02	6	49.21	2	49.03	48.95	4	6,898	0.06%
2019/08/30	0	0.00	1	49.55	50.00	-1	6,881	-0.01%
2019/08/29	0	0.00	0.5	48.60	48.90	-0.5	6,773	-0.01%
2019/08/27	0	0.00	0.2	48.20	48.40	-0.2	6,762	0.00%
2019/08/23	0	0.00	1	48.55	48.20	-1	6,689	-0.01%
2019/08/22	0	0.00	1	48.20	48.55	-1	6,697	-0.01%
2019/08/21	2	47.80	1	47.65	48.00	1	6,822	0.01%
2019/08/20	1	49.00	1	49.00	49.00	0	6,719	0.00%
2019/08/16	7	47.88	6	47.88	47.90	1	6,449	0.02%
2019/08/15	0	0.00	2	46.45	46.65	-2	6,267	-0.03%
2019/08/14	0	0.00	0	46.30	46.30	0	6,153	0.00%
2019/08/12	5	47.30	5	47.80	46.40	0	6,048	0.00%
2019/08/08	0	0.00	1	46.80	46.80	-1	5,952	-0.02%
2019/08/07	1	46.50	0	0.00	46.00	1	5,807	0.02%
2019/08/02	1	46.90	32	46.90	47.00	-31	5,354	-0.58%
2019/08/01	1	44.75	5	46.14	46.25	-4	5,076	-0.08%
2019/07/31	0	0.00	1.1	43.84	44.30	-1.1	4,712	-0.02%
2019/07/23	5	43.20	5	43.70	43.70	0	4,723	0.00%
2019/07/22	14	42.85	0	0.00	43.00	14	4,642	0.30%
2019/07/19	0	0.00	5	47.45	47.10	-5	4,397	-0.11%
2019/07/18	0	0.00	4	47.10	47.10	-4	4,320	-0.09%
2019/07/17	0	0.00	3	46.95	47.10	-3	4,291	-0.07%
2019/07/11	0	0.00	2	47.15	46.95	-2	4,113	-0.05%
2019/07/04	3	46.50	0	0.00	46.50	3	4,206	0.07%
2019/07/01	1	45.70	0	0.00	45.80	1	4,259	0.02%
2019/06/27	0	0.00	1	45.20	45.30	-1	4,312	-0.02%
2019/06/26	1	44.95	0	0.00	45.00	1	4,412	0.02%
2019/06/20	0	0.00	2	45.90	45.70	-2	4,439	-0.05%
2019/06/14	1	45.00	0	0.00	45.10	1	4,491	0.02%
2019/06/12	0	0.00	1	45.70	45.70	-1	4,588	-0.02%
2019/06/10	0	0.00	4	46.00	46.00	-4	4,664	-0.09%
2019/06/05	0	0.00	2	45.60	45.45	-2	4,680	-0.04%
2019/06/04	0	0.00	2	45.20	45.25	-2	4,691	-0.04%
2019/06/03	10	45.50	0	0.00	45.50	10	4,712	0.21%
2019/05/31	5	45.25	0	0.00	45.10	5	4,723	0.11%
2019/05/14	1	42.80	0	0.00	42.80	1	5,453	0.02%
2019/05/07	1	43.95	0	0.00	44.30	1	5,821	0.02%
2019/04/29	1	44.30	0	0.00	44.45	1	6,074	0.02%
2019/04/26	0	0.00	0.1	45.00	45.20	-0.1	6,104	0.00%
2019/04/23	0	0.00	3	45.00	45.00	-3	6,335	-0.05%
2019/04/19	0	0.00	15	44.50	44.40	-15	6,437	-0.23%
2019/04/11	1	44.55	0	0.00	44.25	1	7,075	0.01%
2019/04/08	1	45.00	1	45.25	45.35	0	7,083	0.00%
2019/03/28	2	44.30	0	0.00	44.05	2	6,945	0.03%
2019/03/22	1	44.60	0	0.00	44.85	1	7,130	0.01%
2019/03/15	0	0.00	2	44.30	44.10	-2	7,313	-0.03%
2019/03/12	0	0.00	10	43.95	43.60	-10	7,293	-0.14%
2019/03/11	0	0.00	1	43.40	43.60	-1	7,377	-0.01%
2019/03/08	1	43.80	3	43.60	43.40	-2	7,455	-0.03%
2019/03/07	1	43.55	0	0.00	43.50	1	7,876	0.01%
2019/03/06	1	43.55	1	43.65	43.55	0	7,935	0.00%
2019/03/05	2	43.13	13	42.72	43.10	-11	8,033	-0.14%
2019/03/04	27	43.14	2	43.15	43.10	25	8,087	0.31%
2019/02/27	28	44.68	1	44.75	44.55	27	7,947	0.34%
2019/02/26	0	0.00	4	47.10	47.20	-4	7,749	-0.05%
2019/02/25	2	46.00	0	0.00	46.40	2	7,680	0.03%
2019/02/22	0	0.00	1	45.85	45.85	-1	7,702	-0.01%
2019/02/21	1	45.35	0	0.00	45.50	1	7,706	0.01%
2019/02/20	0	0.00	0.2	45.80	45.95	-0.2	7,720	0.00%
2019/02/19	3	45.55	0	0.00	45.25	3	7,756	0.04%
2019/02/18	0	0.00	1	46.10	46.15	-1	7,802	-0.01%
2019/02/15	0	0.00	2	45.90	45.60	-2	7,837	-0.03%
2019/02/14	1	45.20	1	45.90	45.65	0	7,846	0.00%
2019/02/13	0	0.00	5	46.70	46.70	-5	7,813	-0.06%
2019/02/12	1	46.30	1	46.55	46.60	0	7,819	0.00%
2019/02/11	0	0.00	15	46.45	46.65	-15	7,868	-0.19%
2019/01/30	0	0.00	5	45.35	45.25	-5	7,772	-0.06%
2019/01/29	0	0.00	4	44.80	44.85	-4	7,693	-0.05%
2019/01/25	0	0.00	1	44.10	44.50	-1	7,655	-0.01%
2019/01/24	1	44.00	1	44.00	44.15	0	7,668	0.00%
2019/01/22	0	0.00	2	43.23	43.35	-2	7,586	-0.03%
2019/01/16	0	0.00	1	43.10	42.70	-1	7,305	-0.01%
2019/01/15	6	42.79	25	42.96	43.05	-19	7,286	-0.26%
2019/01/11	0	0.00	1	42.95	42.95	-1	7,295	-0.01%
2019/01/10	3	42.50	20	43.58	42.95	-17	7,226	-0.24%
2019/01/09	0	0.00	7	43.14	43.30	-7	7,077	-0.10%
2019/01/08	0	0.00	8	41.57	41.60	-8	6,880	-0.12%
2019/01/07	0	0.00	1	40.85	41.45	-1	6,838	-0.01%
2019/01/03	1	41.00	5	41.34	41.50	-4	6,932	-0.06%
2018/12/26	0	0.00	1	40.20	39.90	-1	6,852	-0.01%
2018/12/25	3	40.00	0	0.00	39.75	3	6,839	0.04%
2018/12/22	1	40.35	0	0.00	40.40	1	6,813	0.01%
2018/12/20	0	0.00	7	41.21	41.20	-7	6,826	-0.10%
2018/12/19	0	0.00	3	40.87	41.00	-3	6,774	-0.04%
2018/12/13	1	40.50	0	0.00	40.75	1	6,633	0.02%
2018/12/11	0	0.00	7	40.39	40.50	-7	6,529	-0.11%
2018/12/10	0	0.00	2	40.85	40.95	-2	6,518	-0.03%
2018/12/06	2	40.55	11	40.70	41.00	-9	6,658	-0.14%
2018/12/05	2	40.93	3	40.60	41.00	-1	6,605	-0.02%
2018/12/04	0	0.00	9	41.55	41.65	-9	6,591	-0.14%
2018/12/03	0	0.00	1	41.20	41.30	-1	6,481	-0.02%
2018/11/29	1	40.15	5	40.08	40.00	-4	5,899	-0.07%
2018/11/27	3	39.20	6.5	38.98	39.35	-3.5	5,615	-0.06%
2018/11/22	1	38.00	0	0.00	37.80	1	5,330	0.02%
2018/11/19	0	0.00	1	38.75	38.70	-1	5,198	-0.02%
2018/11/14	1	38.15	10	38.40	38.60	-9	5,011	-0.18%
2018/11/13	0	0.00	2	38.00	38.15	-2	4,951	-0.04%
2018/11/12	1	38.30	0	0.00	38.45	1	4,894	0.02%
2018/11/09	1	37.90	0	0.00	38.00	1	4,868	0.02%
2018/11/08	0	0.00	1	38.50	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	4	38.40	38.55	-4	4,828	-0.08%
2018/11/05	1	37.30	1	37.80	37.80	0	4,786	0.00%
2018/11/02	1	37.00	0	0.00	37.25	1	4,796	0.02%
2018/11/01	0	0.00	1	37.00	37.00	-1	4,812	-0.02%
2018/10/29	0	0.00	1	34.95	35.15	-1	4,587	-0.02%
2018/10/25	10	34.75	10	35.30	35.30	0	4,637	0.00%
2018/10/22	1	34.85	6	35.00	34.70	-5	4,757	-0.11%
2018/10/19	0	0.00	1	34.20	34.50	-1	4,807	-0.02%
2018/10/18	8	34.20	0	0.00	34.35	8	4,789	0.17%
2018/10/11	14	33.18	2	34.40	33.05	12	4,978	0.24%
2018/10/08	1	36.20	0	0.00	36.00	1	5,030	0.02%
2018/10/05	0	0.00	1	36.75	36.50	-1	5,088	-0.02%
2018/10/04	0	0.00	2	36.95	36.80	-2	5,058	-0.04%
2018/10/03	13	37.63	0	0.00	37.35	13	5,092	0.26%
2018/10/01	0	0.00	0.2	38.15	38.15	-0.2	5,124	0.00%
2018/09/28	1	38.20	7	38.57	38.40	-6	5,182	-0.12%
2018/09/27	0	0.00	11	38.39	38.40	-11	5,130	-0.21%
2018/09/26	10	37.80	0	0.00	38.00	10	5,110	0.20%
2018/09/25	1	38.15	5	38.42	38.20	-4	5,165	-0.08%
2018/09/21	1	37.85	16	38.13	38.10	-15	5,172	-0.29%
2018/09/18	1	37.45	8	37.68	37.70	-7	5,159	-0.14%
2018/09/17	0	0.00	2	37.50	37.65	-2	5,260	-0.04%
2018/09/14	4	37.03	0	0.00	37.35	4	5,325	0.08%
2018/08/31	0	0.00	1	36.95	36.95	-1	5,760	-0.02%
2018/08/30	0	0.00	2	36.50	36.40	-2	5,755	-0.03%
2018/08/29	0	0.00	5	36.45	36.50	-5	5,779	-0.09%
2018/08/28	5	35.65	0	0.00	36.00	5	5,794	0.09%
2018/08/27	1	35.40	0	0.00	35.70	1	5,804	0.02%
2018/08/22	2	36.10	0	0.00	35.90	2	6,021	0.03%
2018/08/21	1	35.70	0	0.00	35.85	1	5,999	0.02%
2018/08/20	0	0.00	3	35.20	35.20	-3	5,995	-0.05%
2018/08/14	14	36.36	10	36.12	35.90	4	5,911	0.07%
2018/08/13	3	36.53	0	0.00	36.60	3	5,821	0.05%
2018/08/10	2	37.25	0	0.00	37.20	2	5,789	0.03%
2018/08/08	1	40.00	0	0.00	40.10	1	5,673	0.02%
2018/08/07	5	39.90	0	0.00	39.95	5	5,628	0.09%
2018/08/03	1	39.65	0	0.00	39.80	1	5,577	0.02%
2018/08/02	3	39.70	0	0.00	39.70	3	5,595	0.05%
2018/08/01	7	39.81	2	39.85	40.00	5	5,577	0.09%
2018/07/31	0	0.00	5	40.20	40.20	-5	5,611	-0.09%
2018/07/30	0	0.00	1	39.90	39.95	-1	5,475	-0.02%
2018/07/27	5	39.50	3	39.63	39.75	2	5,455	0.04%
2018/07/26	0	0.00	3	39.67	39.75	-3	5,466	-0.05%
2018/07/25	0	0.00	5	39.04	39.10	-5	5,453	-0.09%
2018/07/24	0	0.00	1	38.90	38.75	-1	5,485	-0.02%
2018/07/20	6	38.80	1	38.90	38.80	5	5,373	0.09%
2018/07/18	2	38.40	0	0.00	38.50	2	5,322	0.04%
2018/07/17	0	0.00	19	38.39	38.15	-19	5,279	-0.36%
2018/07/16	1	38.05	11	38.02	37.70	-10	5,155	-0.19%
2018/07/10	1	36.75	0	0.00	36.80	1	5,024	0.02%
2018/07/05	1	36.65	1	36.35	36.20	0	4,984	0.00%
2018/07/03	7	36.50	0	0.00	36.50	7	5,123	0.14%
2018/06/27	1	37.10	0	0.00	37.00	1	4,984	0.02%
2018/06/26	1	37.00	15	37.00	37.00	-14	4,973	-0.28%
2018/06/25	3	37.68	0	0.00	37.45	3	4,848	0.06%
2018/06/22	7	37.86	0	0.00	37.95	7	4,763	0.15%
2018/06/21	6	38.10	0	0.00	38.00	6	4,686	0.13%
2018/06/20	5	38.05	0	0.00	38.10	5	4,731	0.11%
2018/06/19	37	38.14	0	0.00	38.15	37	4,700	0.79%
2018/06/14	10	39.45	1	39.40	39.25	9	4,513	0.20%
2018/06/12	0	0.00	12	39.94	40.20	-12	4,619	-0.26%
2018/06/08	0	0.00	1.2	40.36	40.00	-1.2	4,919	-0.03%
2018/06/07	0	0.00	0.2	40.50	40.60	-0.2	4,985	0.00%
2018/06/06	0	0.00	9	39.87	39.90	-9	5,053	-0.18%
2018/06/05	6	39.25	0	0.00	39.30	6	5,074	0.12%
2018/05/31	2	38.50	0	0.00	39.10	2	5,174	0.04%
2018/05/29	0	0.00	0.5	39.00	39.00	-0.5	5,195	-0.01%
2018/05/28	1	39.15	2	39.08	39.20	-1	5,575	-0.02%
2018/05/24	0	0.00	4	38.48	38.80	-4	6,289	-0.06%
2018/05/23	1	38.20	0	0.00	38.25	1	6,605	0.02%
2018/05/22	2	38.45	0	0.00	38.45	2	6,619	0.03%
2018/05/11	0	0.00	3	38.73	38.85	-3	7,125	-0.04%
2018/05/10	7	38.36	0	0.00	38.45	7	7,125	0.10%
2018/05/09	2	38.00	0	0.00	38.15	2	7,114	0.03%
2018/05/08	1	38.65	0	0.00	38.50	1	7,162	0.01%
2018/05/04	2	37.85	0	0.00	38.00	2	7,115	0.03%
2018/05/03	4	38.00	0	0.00	38.00	4	7,152	0.06%
2018/05/02	6	38.62	0	0.00	38.60	6	7,218	0.08%
2018/04/30	0	0.00	2.5	39.08	39.25	-2.5	7,204	-0.03%
2018/04/27	2	39.75	0	0.00	39.95	2	7,105	0.03%
2018/04/26	2	39.85	0	0.00	39.80	2	7,112	0.03%
2018/04/23	6	40.25	0	0.00	40.25	6	7,255	0.08%
2018/04/20	0	0.00	1	40.80	40.85	-1	7,237	-0.01%
2018/04/19	5	40.67	2	40.73	40.50	3	7,208	0.04%
2018/04/18	1	40.95	10	40.70	40.65	-9	7,217	-0.12%
2018/04/17	1	40.80	2	40.95	41.05	-1	7,234	-0.01%
2018/04/16	4	41.31	0.9	41.25	41.40	3.1	7,188	0.04%
2018/04/13	4	40.90	0	0.00	41.20	4	7,222	0.06%
2018/04/12	2	40.80	2	40.80	40.95	0	7,202	0.00%
2018/04/11	2	40.60	0	0.00	40.50	2	7,219	0.03%
2018/04/10	3	40.35	1	40.40	40.50	2	7,210	0.03%
2018/04/03	1	40.40	0	0.00	40.30	1	7,080	0.01%
2018/04/02	1	41.20	1	41.40	41.10	0	7,087	0.00%
2018/03/31	0	0.00	2	41.40	41.40	-2	7,119	-0.03%
2018/03/30	2	40.80	1	40.90	40.65	1	7,112	0.01%
2018/03/27	1	40.70	0	0.00	40.80	1	7,048	0.01%
2018/03/23	1	40.40	0	0.00	40.50	1	7,119	0.01%
2018/03/21	4	41.18	0	0.00	41.10	4	7,231	0.06%
2018/03/20	2	41.45	3	41.60	41.75	-1	7,292	-0.01%
2018/03/19	3	42.00	1	42.15	41.95	2	7,365	0.03%
2018/03/16	3	41.65	0	0.00	41.75	3	7,679	0.04%
2018/03/15	1	42.45	4	42.18	42.35	-3	7,535	-0.04%
2018/03/14	19	40.97	0	0.00	40.75	19	7,453	0.25%
2018/03/13	24	41.74	0	0.00	41.75	24	7,307	0.33%
2018/03/12	15	41.83	1	41.80	42.00	14	7,268	0.19%
2018/03/09	0	0.00	1	42.85	42.60	-1	7,218	-0.01%
2018/03/06	0	0.00	1	43.45	43.30	-1	7,397	-0.01%
2018/03/05	6.2	43.05	3	43.13	43.00	3.2	7,768	0.04%
2018/03/02	0.2	42.95	0	0.00	43.00	0.2	7,769	0.00%
2018/03/01	6	42.95	1	43.10	42.70	5	7,735	0.06%
2018/02/27	6	42.32	1	44.00	42.00	5	7,397	0.07%
2018/02/26	4	42.91	49	43.75	43.00	-45	7,153	-0.63%
2018/02/23	2	41.95	7	41.95	42.70	-5	6,778	-0.07%
2018/02/09	0	0.00	3	37.45	37.65	-3	6,548	-0.05%
2018/02/06	13	39.46	2.3	39.11	39.30	10.7	6,835	0.16%
2018/02/05	3	40.07	3	41.20	41.20	0	6,900	0.00%
2018/02/02	1	41.95	2	41.75	41.95	-1	7,010	-0.01%
2018/02/01	1	42.10	0	0.00	41.85	1	7,092	0.01%
2018/01/31	1.5	42.20	0	0.00	42.80	1.5	7,129	0.02%
2018/01/30	0	0.00	1	42.65	42.50	-1	7,186	-0.01%
2018/01/29	2.1	43.04	0	0.00	43.00	2.1	7,271	0.03%
2018/01/26	0	0.00	3	42.55	42.90	-3	7,407	-0.04%
2018/01/25	0.1	42.90	7	42.90	43.10	-6.9	7,575	-0.09%
2018/01/24	0.3	41.70	1	41.60	41.90	-0.7	7,627	-0.01%
2018/01/23	0	0.00	6	41.49	41.60	-6	7,740	-0.08%
2018/01/19	0.3	41.05	2	41.33	41.25	-1.7	7,878	-0.02%
2018/01/18	4.5	40.84	6	41.31	41.40	-1.5	7,889	-0.02%
2018/01/08	0	0.00	2	39.65	39.90	-2	8,383	-0.02%
2018/01/04	0	0.00	1	39.80	39.75	-1	8,470	-0.01%
2018/01/03	0	0.00	2	40.15	40.00	-2	8,536	-0.02%