光寶科 (2301)-華南永昌-虎尾券商分點個股進出

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(已收盤)

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

光寶科 (2301)籌碼相關－華南永昌-虎尾券商分點個股進出

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

華南永昌-虎尾券商分點個股進出
華南永昌-虎尾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	1	107.00	20	105.08	107.00	-19	7,755	-0.24%
2024/11/21	2	104.00	18	102.42	103.50	-16	7,685	-0.21%
2024/11/20	18	101.42	0	0.00	101.50	18	7,679	0.23%
2024/11/19	15	103.00	18	102.92	102.50	-3	7,646	-0.04%
2024/11/18	0	0.00	3	102.50	100.50	-3	7,685	-0.04%
2024/11/15	38	103.37	13	103.54	101.50	25	7,868	0.32%
2024/11/14	6	105.58	0	0.00	105.00	6	7,925	0.08%
2024/11/13	8	106.50	10	106.40	107.00	-2	7,954	-0.03%
2024/11/12	6.1	106.41	4	106.50	105.00	2.1	8,114	0.03%
2024/11/11	9	109.44	15.2	109.20	109.00	-6.2	8,137	-0.08%
2024/11/08	0	0.00	7	105.00	105.00	-7	7,721	-0.09%
2024/11/07	2	105.00	10	105.10	105.00	-8	7,896	-0.10%
2024/11/06	3	105.00	3.3	105.00	105.50	-0.3	8,137	0.00%
2024/11/05	2	101.00	2	101.00	102.50	0	8,318	0.00%
2024/11/04	1	100.50	8	101.44	102.00	-7	8,635	-0.08%
2024/11/01	4	99.73	0	0.00	101.00	4	9,176	0.04%
2024/10/30	1	102.50	1	104.50	102.50	0	9,768	0.00%
2024/10/28	9	104.89	0	0.00	104.50	9	10,407	0.09%
2024/10/24	3	103.00	9	103.50	103.00	-6	10,892	-0.06%
2024/10/22	0	0.00	1	105.00	105.00	-1	11,317	-0.01%
2024/10/21	0	0.00	3.3	105.02	106.00	-3.3	11,562	-0.03%
2024/10/18	0	105.50	2.5	105.64	104.50	-2.5	11,751	-0.02%
2024/10/17	0	104.00	2	103.75	104.50	-2	11,823	-0.02%
2024/10/16	0	0.00	1	101.50	101.50	-1	11,953	-0.01%
2024/10/15	3	102.50	4	102.13	101.50	-1	12,060	-0.01%
2024/10/14	6	101.50	0	0.00	101.50	6	12,079	0.05%
2024/10/11	1	101.00	1	100.50	100.50	0	12,199	0.00%
2024/10/09	0	0.00	4.2	101.43	100.50	-4.2	12,411	-0.03%
2024/10/08	3	99.47	5	99.64	99.70	-2	12,870	-0.02%
2024/10/07	0	0.00	15	101.00	101.00	-15	13,063	-0.11%
2024/10/01	0	0.00	22	101.05	101.50	-22	13,620	-0.16%
2024/09/30	22	100.05	20	101.00	99.50	2	14,255	0.01%
2024/09/27	0	0.00	31	101.16	100.00	-31	14,550	-0.21%
2024/09/26	0	0.00	2.3	101.00	100.00	-2.3	14,864	-0.02%
2024/09/25	1.1	101.00	1	101.50	100.50	0.1	15,402	0.00%
2024/09/24	1.2	99.00	18	99.44	99.60	-16.8	15,738	-0.11%
2024/09/23	16	98.51	0	0.00	98.60	16	16,247	0.10%
2024/09/20	15	100.50	0	0.00	98.70	15	16,513	0.09%
2024/09/19	30	100.50	17	101.38	100.50	13	16,397	0.08%
2024/09/18	1	101.50	0.4	102.00	100.50	0.6	16,443	0.00%
2024/09/16	0.1	101.50	0	0.00	101.50	0.1	16,616	0.00%
2024/09/13	19	100.95	2	100.00	101.50	17	16,771	0.10%
2024/09/12	1	101.00	1	101.50	101.50	0	17,024	0.00%
2024/09/10	9.1	99.98	6	99.20	96.70	3.1	17,204	0.02%
2024/09/09	1	100.00	6	100.00	101.50	-5	17,179	-0.03%
2024/09/06	0	0.00	2	101.75	102.00	-2	17,286	-0.01%
2024/09/05	1.2	101.13	1	102.50	101.50	0.2	17,380	0.00%
2024/09/04	6	100.60	2	102.75	100.50	4	17,516	0.02%
2024/09/03	2	105.75	1	105.50	105.00	1	17,479	0.01%
2024/09/02	0	0.00	1	106.00	107.00	-1	17,602	-0.01%
2024/08/30	0.1	107.50	1	108.00	107.00	-0.9	17,965	-0.01%
2024/08/29	5.2	105.04	10	106.05	106.50	-4.9	18,247	-0.03%
2024/08/28	6	106.42	0	0.00	106.50	6	18,518	0.03%
2024/08/26	3	107.83	2	108.00	107.50	1	19,890	0.01%
2024/08/23	0	0.00	2	107.25	107.50	-2	20,384	-0.01%
2024/08/22	4.1	106.02	4	106.63	106.50	0.1	21,184	0.00%
2024/08/21	4	106.63	6	107.50	107.00	-2	22,756	-0.01%
2024/08/20	5	107.20	1	109.50	107.00	4	23,732	0.02%
2024/08/19	3	107.67	24	107.81	109.00	-21	25,430	-0.08%
2024/08/16	20	107.55	4	108.13	108.00	16	25,448	0.06%
2024/08/15	7	108.21	1	107.50	107.00	6	25,514	0.02%
2024/08/14	23	106.80	54	108.28	109.50	-31	25,744	-0.12%
2024/08/13	6	104.58	22	105.30	108.00	-16	25,788	-0.06%
2024/08/12	19	104.84	14	104.43	105.00	5	26,059	0.02%
2024/08/09	21	103.88	2	104.75	104.00	19	26,125	0.07%
2024/08/08	15	102.03	2.2	102.72	102.00	12.8	26,096	0.05%
2024/08/07	5	102.02	25.1	100.62	104.00	-20.1	26,036	-0.08%
2024/08/06	53.3	96.89	83	98.24	98.50	-29.7	26,427	-0.11%
2024/08/05	26.2	96.29	4	97.69	95.90	22.2	26,230	0.08%
2024/08/02	39	107.15	25	107.94	106.00	14	25,881	0.05%
2024/08/01	1	107.00	69.1	104.90	109.00	-68.1	25,319	-0.27%
2024/07/31	19	98.24	31	99.40	99.10	-12	24,911	-0.05%
2024/07/30	17.5	98.50	2	97.95	99.80	15.4	24,976	0.06%
2024/07/29	44	100.67	10	100.85	99.80	34	24,947	0.14%
2024/07/26	16.1	100.97	17	102.41	102.00	-1	24,808	0.00%
2024/07/23	18	105.44	4	105.50	106.00	14	24,661	0.06%
2024/07/22	4.3	106.23	6	105.75	106.00	-1.7	24,587	-0.01%
2024/07/19	0	0.00	7	108.71	109.50	-7	24,533	-0.03%
2024/07/18	16.3	106.59	45	108.63	109.50	-28.7	24,497	-0.12%
2024/07/17	14	108.75	1	110.00	108.00	13	24,620	0.05%
2024/07/16	1.2	110.33	3	110.50	111.00	-1.8	24,544	-0.01%
2024/07/15	2	109.00	0	0.00	109.00	2	24,716	0.01%
2024/07/12	6	109.58	16	108.56	109.00	-10	24,934	-0.04%
2024/07/11	5	110.00	6.3	110.48	109.50	-1.3	25,138	-0.01%
2024/07/10	17.5	109.93	38	108.79	109.00	-20.5	25,515	-0.08%
2024/07/09	10	105.50	23	106.87	107.00	-13	25,223	-0.05%
2024/07/08	52	106.53	11	107.27	107.50	41	25,079	0.16%
2024/07/05	40	108.24	11	107.18	107.00	29	24,879	0.12%
2024/07/04	1.2	110.67	21	110.32	111.50	-19.8	24,670	-0.08%
2024/07/03	26	107.85	15	108.37	108.00	11	24,119	0.05%
2024/07/02	17	108.41	9	109.00	110.00	8	23,920	0.03%
2024/07/01	15	108.63	77.1	109.01	110.50	-62.1	23,860	-0.26%
2024/06/28	35.7	106.62	9	106.67	106.00	26.7	23,834	0.11%
2024/06/27	49	105.94	54	107.53	108.00	-5	23,662	-0.02%
2024/06/26	58	105.84	33	106.23	106.50	25	24,105	0.10%
2024/06/25	11	102.18	29	104.40	105.00	-18	24,427	-0.07%
2024/06/24	23	104.02	4	104.75	103.50	19	24,827	0.08%
2024/06/21	39	105.06	24	106.29	105.00	15	25,066	0.06%
2024/06/20	0	0.00	29	106.38	106.00	-29	25,150	-0.12%
2024/06/19	25.2	105.44	24	106.50	106.00	1.2	25,752	0.00%
2024/06/18	20.9	105.54	2	106.00	105.50	18.9	26,344	0.07%
2024/06/17	1.1	107.52	3	107.67	108.00	-2	27,312	-0.01%
2024/06/14	4	107.88	31.2	108.00	107.50	-27.2	27,680	-0.10%
2024/06/13	6	105.25	7	106.21	107.00	-1	27,751	0.00%
2024/06/12	12	104.71	20	105.50	104.50	-8	27,966	-0.03%
2024/06/11	28	105.25	6	105.50	104.00	22	28,112	0.08%
2024/06/07	4	107.25	4	107.25	107.00	0	28,218	0.00%
2024/06/06	18	107.42	19	108.55	106.50	-1	28,381	0.00%
2024/06/05	22	106.07	20.4	107.22	107.00	1.6	28,436	0.01%
2024/06/04	29.1	108.03	1	108.00	107.00	28.1	28,499	0.10%
2024/06/03	7.5	109.17	5	110.60	110.50	2.5	28,310	0.01%
2024/05/31	23.1	110.15	37	110.55	107.50	-13.9	28,150	-0.05%
2024/05/30	63.5	110.08	22	111.45	108.00	41.5	27,660	0.15%
2024/05/29	38	115.70	52	114.30	113.50	-14	27,362	-0.05%
2024/05/28	54.2	117.64	5	117.70	116.50	49.2	27,155	0.18%
2024/05/27	35	119.76	78.1	121.12	121.00	-43.1	26,700	-0.16%
2024/05/24	11	111.77	21.1	112.71	114.50	-10.1	25,745	-0.04%
2024/05/23	21.1	110.68	94.1	109.72	112.00	-73	24,932	-0.29%
2024/05/22	2.1	103.02	16	102.84	103.50	-13.9	23,346	-0.06%
2024/05/21	21	100.88	27	101.57	101.50	-6	23,276	-0.03%
2024/05/20	21	100.39	18	101.75	100.50	3	23,219	0.01%
2024/05/17	21.1	100.46	17	101.88	100.00	4.1	23,038	0.02%
2024/05/16	32.1	101.28	1	105.00	100.50	31.1	22,865	0.14%
2024/05/15	2	104.00	2	104.50	104.50	0	22,615	0.00%
2024/05/14	7	104.14	1	105.00	103.50	6	22,822	0.03%
2024/05/13	0	0.00	5	104.50	105.00	-5	22,860	-0.02%
2024/05/10	0	0.00	39.1	103.94	105.00	-39.1	22,805	-0.17%
2024/05/09	2	100.75	0	0.00	101.00	2	22,211	0.01%
2024/05/08	4	101.25	10	101.20	101.50	-6	22,247	-0.03%
2024/05/07	45	98.91	4	98.53	99.10	41	22,158	0.19%
2024/05/06	42	100.40	10	100.83	99.40	32	22,068	0.15%
2024/05/03	26	100.30	21.2	101.81	99.70	4.8	22,099	0.02%
2024/05/02	8	98.11	1	98.80	99.10	7	22,026	0.03%
2024/04/30	17	100.56	18	101.97	100.00	-1	21,895	0.00%
2024/04/29	3.1	101.48	7.3	101.48	101.00	-4.2	22,022	-0.02%
2024/04/26	26	100.10	7	100.71	101.00	19	22,496	0.08%
2024/04/25	11	99.76	2	99.00	99.40	9	22,557	0.04%
2024/04/24	1	98.40	6	97.75	98.40	-5	22,441	-0.02%
2024/04/23	10	96.13	6	95.20	94.60	4	22,495	0.02%
2024/04/22	0	0.00	4	97.03	96.80	-4	22,353	-0.02%
2024/04/19	14	96.51	2	97.25	96.10	12	22,327	0.05%
2024/04/18	4.4	99.16	6	98.67	99.00	-1.6	22,146	-0.01%
2024/04/17	11.8	95.80	7	96.24	96.30	4.8	22,060	0.02%
2024/04/16	8.4	97.43	0	97.30	95.30	8.4	22,143	0.04%
2024/04/15	9.1	100.23	9	100.67	102.00	0.1	21,669	0.00%
2024/04/12	13.1	104.15	5	103.00	103.00	8.1	21,513	0.04%
2024/04/11	3.1	103.03	3	103.50	104.00	0.1	21,493	0.00%
2024/04/10	10.1	104.55	4	104.38	103.50	6.1	21,433	0.03%
2024/04/09	3.1	104.66	1	104.50	104.00	2.1	21,390	0.01%
2024/04/08	3	105.00	5	105.20	105.00	-2	21,360	-0.01%
2024/04/03	20	105.03	4	104.88	104.00	16	21,284	0.08%
2024/04/02	19	104.00	27	103.13	104.00	-8	21,089	-0.04%
2024/04/01	20	100.50	10	102.00	100.00	10	20,575	0.05%
2024/03/29	40.3	100.55	73	100.20	101.00	-32.7	20,404	-0.16%
2024/03/28	18.2	109.03	20	108.28	106.00	-1.9	19,494	-0.01%
2024/03/27	22.1	113.75	1	113.00	112.50	21.1	19,028	0.11%
2024/03/26	3	115.50	14.3	118.62	120.50	-11.3	18,645	-0.06%
2024/03/25	25	118.86	0	0.00	119.00	25	18,501	0.14%
2024/03/22	37.1	120.11	16.1	120.56	121.50	21	18,373	0.11%
2024/03/21	44	123.61	15.1	124.14	123.50	29	17,776	0.16%
2024/03/20	22.1	120.43	31.6	120.94	123.00	-9.5	17,149	-0.06%
2024/03/19	2.2	116.23	23	116.07	116.00	-20.8	16,220	-0.13%
2024/03/18	10.1	111.36	10	111.60	112.00	0.1	16,014	0.00%
2024/03/15	5	111.80	1	113.50	112.00	4	15,877	0.03%
2024/03/14	5	112.40	4	112.00	112.00	1	15,754	0.01%
2024/03/13	18	115.67	9	116.00	114.50	9	15,658	0.06%
2024/03/12	21	114.71	14	114.39	115.00	7	15,421	0.05%
2024/03/11	7	113.86	0.3	113.50	113.50	6.7	15,300	0.04%
2024/03/08	31.1	114.50	15	113.30	114.00	16.1	15,216	0.11%
2024/03/07	5.3	112.45	8	112.31	111.00	-2.7	14,955	-0.02%
2024/03/06	5	113.50	5	113.30	113.50	0	14,923	0.00%
2024/03/05	7	113.07	9	112.94	114.00	-2	15,414	-0.01%
2024/03/04	27	114.26	10	115.10	114.00	17	15,340	0.11%
2024/03/01	23	112.07	13.5	112.30	112.50	9.5	15,103	0.06%
2024/02/29	15	109.37	17	109.79	109.50	-2	14,922	-0.01%
2024/02/27	24.2	108.29	18	111.61	107.50	6.2	14,665	0.04%
2024/02/26	16	107.34	13	107.50	107.00	3	14,218	0.02%
2024/02/23	1.5	109.67	4	109.63	108.50	-2.5	14,389	-0.02%
2024/02/22	4	109.00	8	109.00	108.50	-4	14,475	-0.03%
2024/02/21	21	107.12	13	107.58	106.00	8	14,507	0.06%
2024/02/20	5	108.50	3	109.00	108.50	2	14,492	0.01%
2024/02/19	7	109.14	8	109.63	109.00	-1	14,504	-0.01%
2024/02/16	5	110.60	14	110.86	110.00	-9	14,698	-0.06%
2024/02/15	22	109.45	1	109.00	108.50	21	14,602	0.14%
2024/02/05	5	112.80	4	112.88	113.00	1	14,449	0.01%
2024/02/02	1	111.00	2	111.25	111.50	-1	14,410	-0.01%
2024/02/01	5	108.70	2	109.50	109.00	3	14,677	0.02%
2024/01/31	2	108.50	3	110.00	108.50	-1	14,995	-0.01%
2024/01/30	13	109.04	3	109.50	108.50	10	14,951	0.07%
2024/01/29	3	109.00	13	109.65	109.50	-10	14,980	-0.07%
2024/01/26	7.5	108.57	7	108.71	107.50	0.5	15,097	0.00%
2024/01/25	10	111.00	2	111.50	111.00	8	15,316	0.05%
2024/01/24	1	113.00	3	112.83	112.00	-2	15,583	-0.01%
2024/01/23	4	113.63	4	113.88	113.50	0	16,223	0.00%
2024/01/22	4	115.38	9.1	113.91	114.50	-5.1	16,246	-0.03%
2024/01/19	9	109.78	7	109.43	110.00	2	15,779	0.01%
2024/01/18	2	106.75	0	0.00	106.50	2	15,715	0.01%
2024/01/17	1	107.50	5	108.10	107.50	-4	15,890	-0.03%
2024/01/16	0	0.00	6	107.25	106.50	-6	16,006	-0.04%
2024/01/15	5	107.20	0	0.00	107.00	5	16,135	0.03%
2024/01/12	10.2	107.25	6	108.00	107.00	4.2	16,406	0.03%
2024/01/11	9.1	108.06	3	108.33	108.50	6.1	16,484	0.04%
2024/01/10	11	107.64	1	111.50	107.00	10	16,822	0.06%
2024/01/09	2	114.75	1.6	116.06	114.50	0.4	17,003	0.00%
2024/01/05	1	114.50	0	0.00	114.50	1	17,597	0.01%
2024/01/04	2	112.50	4	113.88	113.50	-2	17,722	-0.01%
2024/01/03	2	113.00	5	112.50	112.50	-3	18,163	-0.02%
2024/01/02	2	115.25	2	115.25	115.00	0	18,268	0.00%
2023/12/29	7.1	117.56	0	0.00	117.00	7.1	18,342	0.04%
2023/12/28	0	0.00	5	118.80	118.00	-5	18,469	-0.03%
2023/12/27	0	0.00	1	117.00	117.00	-1	18,597	-0.01%
2023/12/25	0	116.50	3	116.83	116.50	-3	19,286	-0.02%
2023/12/22	1	116.00	5	115.70	115.50	-4	19,348	-0.02%
2023/12/21	0	0.00	2	114.50	114.00	-2	19,305	-0.01%
2023/12/20	1.1	114.05	4	114.00	114.00	-2.9	19,235	-0.02%
2023/12/19	2	112.00	5	113.30	112.50	-3	19,210	-0.02%
2023/12/18	0	0.00	3	113.00	112.00	-3	19,261	-0.02%
2023/12/15	8	113.25	2	115.50	112.00	6	19,464	0.03%
2023/12/14	18.1	114.28	18	114.33	114.50	0.1	19,506	0.00%
2023/12/13	5	113.00	5	113.90	113.00	0	19,776	0.00%
2023/12/12	3	110.67	0	0.00	110.00	3	20,374	0.01%
2023/12/08	0	0.00	4	113.00	113.00	-4	20,897	-0.02%
2023/12/07	1	112.00	0	0.00	110.00	1	21,144	0.00%
2023/12/06	1	112.00	6	112.25	111.50	-5	21,603	-0.02%
2023/12/05	4	109.50	10.2	110.01	110.50	-6.2	21,792	-0.03%
2023/12/04	2	110.50	12.2	110.58	110.50	-10.2	21,848	-0.05%
2023/12/01	2	107.75	0	0.00	108.00	2	21,927	0.01%
2023/11/30	9	107.78	5	107.80	110.00	4	22,204	0.02%
2023/11/29	8	109.44	13	109.38	109.00	-5	21,907	-0.02%
2023/11/28	2.1	107.50	0	0.00	107.50	2.1	22,184	0.01%
2023/11/27	4.1	106.01	3	106.67	107.00	1.1	22,734	0.00%
2023/11/24	10	106.40	2	107.50	107.50	8	23,074	0.03%
2023/11/23	5.2	106.83	2	107.50	106.50	3.2	23,281	0.01%
2023/11/22	10	107.30	4	108.00	107.00	6	23,623	0.03%
2023/11/21	7	110.29	2	112.75	112.00	5	23,791	0.02%
2023/11/20	8	108.75	4	108.50	109.00	4	24,621	0.02%
2023/11/17	4	108.50	5	109.60	109.50	-1	24,927	0.00%
2023/11/16	7	110.43	5	110.50	110.50	2	25,782	0.01%
2023/11/15	2	114.50	1	116.00	112.50	1	26,162	0.00%
2023/11/14	5	112.50	10	112.85	113.00	-5	26,650	-0.02%
2023/11/13	9	112.00	5	112.30	112.50	4	27,219	0.01%
2023/11/10	6	111.83	7.2	113.00	112.50	-1.2	27,695	0.00%
2023/11/09	8	110.44	6.2	112.00	112.00	1.8	28,276	0.01%
2023/11/08	3.2	114.16	10	115.00	113.50	-6.8	28,308	-0.02%
2023/11/07	7	110.86	1	110.50	110.50	6	28,422	0.02%
2023/11/06	2	110.50	6	110.75	111.00	-4	29,172	-0.01%
2023/11/03	7	109.29	1	109.50	109.00	6	29,733	0.02%
2023/11/02	6	108.75	10	109.10	108.50	-4	30,927	-0.01%
2023/11/01	5	100.80	19.2	101.78	103.50	-14.2	32,530	-0.04%
2023/10/31	18.2	103.62	6	103.17	100.00	12.2	33,831	0.04%
2023/10/30	8	106.25	7.2	107.07	107.00	0.9	34,781	0.00%
2023/10/27	2	108.50	4	109.25	108.50	-2	36,368	-0.01%
2023/10/26	2	105.75	2	107.00	107.00	0	39,862	0.00%
2023/10/25	7	109.07	1	109.50	109.00	6	41,518	0.01%
2023/10/24	5	107.70	14	108.25	109.00	-9	42,275	-0.02%
2023/10/23	5	105.50	5	106.20	106.00	0	43,207	0.00%
2023/10/20	10	106.15	14.1	105.63	108.00	-4.1	44,789	-0.01%
2023/10/19	4.1	106.01	10	106.85	107.00	-5.9	46,031	-0.01%
2023/10/18	10	105.55	16	106.13	106.00	-6	47,121	-0.01%
2023/10/17	14	110.86	24	109.90	109.50	-10	47,248	-0.02%
2023/10/16	0	0.00	3	113.17	113.00	-3	47,611	-0.01%
2023/10/13	20.2	116.27	2.2	115.18	115.50	18	49,033	0.04%
2023/10/12	14	123.00	6	122.75	122.50	8	50,019	0.02%
2023/10/11	7.1	121.59	26	123.46	119.50	-19	51,825	-0.04%
2023/10/06	4	119.50	0.2	120.00	119.50	3.9	53,145	0.01%
2023/10/05	5	121.10	0	0.00	121.50	5	54,397	0.01%
2023/10/04	3	120.33	3.2	121.00	121.00	-0.2	55,204	0.00%
2023/10/03	16	124.59	3	124.50	123.00	13	55,426	0.02%
2023/10/02	10	125.20	24	125.42	125.50	-14	55,661	-0.03%
2023/09/28	21	121.31	5	121.50	121.50	16	55,678	0.03%
2023/09/27	4	118.25	3	118.50	120.00	1	55,761	0.00%
2023/09/26	4.2	120.66	2	120.50	120.00	2.2	56,557	0.00%
2023/09/25	6	120.25	1	120.50	120.00	5	57,134	0.01%
2023/09/22	12	118.21	11	119.18	120.00	1	57,243	0.00%
2023/09/21	2	119.25	5	118.10	119.00	-3	57,167	-0.01%
2023/09/20	7	120.29	8	121.69	120.00	-1	57,135	0.00%
2023/09/19	7.1	120.93	5	121.70	120.00	2.1	57,017	0.00%
2023/09/18	15.2	120.77	10.3	121.15	121.00	4.9	57,037	0.01%
2023/09/15	3	127.00	11	128.05	126.00	-8	56,867	-0.01%
2023/09/14	15	127.07	8	127.38	126.50	7	56,479	0.01%
2023/09/13	13	124.08	6	123.92	124.00	7	56,683	0.01%
2023/09/12	12	125.13	7	125.07	125.00	5	57,375	0.01%
2023/09/11	8	129.75	79	128.92	127.50	-71	57,497	-0.12%
2023/09/08	15	134.77	17.1	135.83	134.50	-2.1	57,338	0.00%
2023/09/07	1	134.02	3	134.83	134.00	-2	57,293	0.00%
2023/09/06	16	134.44	2	135.50	134.50	14	57,478	0.02%
2023/09/05	15.1	131.97	27	132.54	134.00	-12	57,483	-0.02%
2023/09/04	12	133.50	9	134.61	134.00	3	57,142	0.01%
2023/09/01	15	135.50	6.3	134.68	134.50	8.8	57,005	0.02%
2023/08/31	10	135.35	6	136.33	137.00	4	56,688	0.01%
2023/08/30	17	140.18	11	139.32	138.50	6	56,369	0.01%
2023/08/29	9	140.33	15	140.80	141.50	-6	56,148	-0.01%
2023/08/28	11.1	140.90	6	138.58	138.50	5.1	55,969	0.01%
2023/08/25	26	147.46	16	145.09	145.00	10	56,009	0.02%
2023/08/24	27	153.31	27.8	153.54	151.50	-0.8	55,662	0.00%
2023/08/23	17	147.88	10	147.75	148.50	7	54,756	0.01%
2023/08/22	28.4	150.13	18.2	150.38	149.00	10.2	54,411	0.02%
2023/08/21	13	144.54	12	144.17	144.00	1	53,448	0.00%
2023/08/18	15	147.43	13	147.16	146.00	2	52,991	0.00%
2023/08/17	6	148.17	10.1	146.75	150.00	-4.1	52,290	-0.01%
2023/08/16	14.1	143.47	6	145.08	147.00	8.1	51,639	0.02%
2023/08/15	3.1	142.68	9	143.56	143.50	-6	51,032	-0.01%
2023/08/14	4.1	136.94	7.2	136.52	136.50	-3.1	50,387	-0.01%
2023/08/11	5	140.20	5	137.70	137.00	0	50,063	0.00%
2023/08/10	3	136.17	11	136.32	139.00	-8	49,689	-0.02%
2023/08/09	14	140.68	27.1	141.02	141.00	-13.1	48,829	-0.03%
2023/08/08	31.1	142.91	16	141.31	143.00	15.1	48,117	0.03%
2023/08/07	48	146.44	20	146.40	148.00	28	46,702	0.06%
2023/08/04	11.1	140.51	14.2	139.78	140.00	-3.1	44,740	-0.01%
2023/08/02	24.6	147.84	21	144.61	139.00	3.5	43,029	0.01%
2023/08/01	27.1	151.86	19.2	152.24	154.00	7.9	41,371	0.02%
2023/07/31	46.3	163.98	29.1	159.35	150.50	17.2	39,612	0.04%
2023/07/28	13	152.08	19.2	151.97	159.50	-6.2	36,026	-0.02%
2023/07/27	25	148.28	27	146.37	145.00	-2	34,268	-0.01%
2023/07/26	13.5	146.52	15.3	147.44	146.50	-1.8	33,322	-0.01%
2023/07/25	44	150.74	101.2	147.87	142.00	-57.2	32,102	-0.18%	大賣/
2023/07/24	36	148.58	26	148.56	149.00	10	30,314	0.03%
2023/07/21	24	143.58	12.1	143.73	146.00	12	28,767	0.04%
2023/07/20	9	139.11	7	139.29	139.00	2	27,572	0.01%
2023/07/19	5.1	139.71	13.1	139.45	136.50	-8	27,010	-0.03%
2023/07/18	27.2	146.35	18.2	139.96	139.50	9	26,162	0.03%
2023/07/17	11.5	148.65	18.3	144.09	145.50	-6.8	24,515	-0.03%
2023/07/14	34	139.24	19.1	139.45	144.00	15	23,051	0.06%
2023/07/13	4	128.75	35.1	133.06	134.00	-31.1	21,163	-0.15%
2023/07/12	68.2	125.26	23.7	125.82	126.50	44.5	19,458	0.23%
2023/07/11	50	117.88	21.1	119.36	120.00	28.9	18,087	0.16%
2023/07/10	1	111.50	6	113.42	112.00	-5	17,143	-0.03%
2023/07/07	5	114.00	1	111.50	111.00	4	16,763	0.02%
2023/07/06	25	114.84	5	113.90	114.50	20	16,320	0.12%
2023/07/05	5	115.80	3	115.33	115.00	2	15,799	0.01%
2023/07/04	33	118.39	15.1	117.84	119.00	18	15,353	0.12%
2023/07/03	3	110.00	13.4	111.46	113.50	-10.4	14,419	-0.07%
2023/06/30	0	0.00	0.1	103.50	103.50	-0.1	13,706	0.00%
2023/06/29	0	0.00	1	103.00	102.00	-1	13,486	-0.01%
2023/06/27	0	0.00	6	100.00	99.30	-6	13,300	-0.05%
2023/06/26	12	100.00	12	100.58	101.00	0	13,128	0.00%
2023/06/21	15	104.63	10	105.25	105.00	5	12,831	0.04%
2023/06/20	8	105.00	8	105.75	105.00	0	12,492	0.00%
2023/06/19	10	108.10	10	109.85	107.00	0	12,045	0.00%
2023/06/16	12	105.63	7.2	108.63	105.00	4.8	11,437	0.04%
2023/06/15	3	106.33	13.7	110.12	111.00	-10.7	10,309	-0.10%
2023/06/14	14	102.21	8	101.75	101.00	6	9,973	0.06%
2023/06/13	0	0.00	2	101.75	103.00	-2	9,704	-0.02%
2023/06/12	6.2	106.06	0.1	105.57	103.00	6.1	9,570	0.06%
2023/06/09	0	0.00	0.1	96.95	97.60	-0.1	9,348	0.00%
2023/06/07	0	0.00	1.1	96.97	96.20	-1.1	9,169	-0.01%
2023/06/06	6	93.32	0	0.00	93.90	6	9,024	0.07%
2023/06/05	1	94.20	0.7	94.79	96.00	0.4	9,084	0.00%
2023/06/02	0	0.00	25.2	90.02	89.80	-25.2	8,835	-0.29%
2023/06/01	0	0.00	0	86.90	86.20	0	8,725	0.00%
2023/05/31	0.6	88.30	0.1	88.10	89.00	0.6	8,669	0.01%
2023/05/30	0	0.00	0.9	86.20	86.70	-0.9	8,213	-0.01%
2023/05/29	0	0.00	0.1	86.90	86.40	-0.1	8,084	0.00%
2023/05/26	1	83.80	1.1	82.73	83.30	-0.1	8,025	0.00%
2023/05/19	0	0.00	43	81.29	81.90	-43	7,666	-0.56%
2023/05/18	13	81.58	11	82.00	82.00	2	7,660	0.03%
2023/05/17	28	79.42	2.1	79.70	80.50	26	7,578	0.34%
2023/05/16	4	78.50	0.1	77.60	78.60	4	7,471	0.05%
2023/05/12	0	0.00	5	76.80	76.10	-5	7,394	-0.07%
2023/05/11	0	0.00	5	76.80	77.20	-5	7,436	-0.07%
2023/05/10	10	75.90	8	75.95	76.60	2	7,440	0.03%
2023/05/09	3	76.60	10	76.43	76.60	-7	7,431	-0.09%
2023/05/08	10	76.30	1.1	76.99	76.90	9	7,460	0.12%
2023/05/04	0	0.00	1	75.90	76.00	-1	7,468	-0.01%
2023/05/03	0	0.00	5.2	74.82	75.40	-5.2	7,453	-0.07%
2023/05/02	0	0.00	1.1	74.65	75.90	-1.1	7,500	-0.01%
2023/04/28	5	72.60	0	0.00	73.50	5	7,575	0.07%
2023/04/27	0.1	73.80	0	0.00	73.30	0.1	7,550	0.00%
2023/04/24	1	72.70	1	72.30	72.00	0	7,261	0.00%
2023/04/21	0.1	73.70	0	0.00	73.20	0.1	7,214	0.00%
2023/04/20	1	73.40	0	0.00	72.90	1	7,163	0.01%
2023/04/18	0.1	73.30	0	0.00	73.60	0.1	7,170	0.00%
2023/04/17	0	0.00	0.1	74.90	75.30	-0.1	7,081	0.00%
2023/04/14	0	0.00	5.1	76.12	76.30	-5.1	6,973	-0.07%
2023/04/06	0.1	74.10	0	0.00	74.40	0.1	6,730	0.00%
2023/03/30	0	0.00	1	73.20	73.50	-1	7,041	-0.01%
2023/03/23	0	70.90	0	0.00	71.30	0	8,440	0.00%
2023/03/22	0	0.00	11	71.23	71.00	-11	8,505	-0.13%
2023/03/21	2	69.50	0	0.00	69.60	2	8,539	0.02%
2023/03/17	0	0.00	0.2	70.00	70.50	-0.2	8,630	0.00%
2023/03/16	1	69.50	0	0.00	70.00	1	8,528	0.01%
2023/03/14	0	0.00	0.1	74.90	74.20	-0.1	8,568	0.00%
2023/03/13	8	73.96	5	74.50	74.40	3	8,455	0.04%
2023/03/08	0	0.00	5	75.00	75.00	-5	8,389	-0.06%
2023/03/07	0	0.00	1.1	75.12	75.30	-1.1	8,261	-0.01%
2023/03/06	0	0.00	0.1	73.60	74.30	-0.1	8,212	0.00%
2023/03/02	0	0.00	0.1	71.70	71.80	-0.1	8,112	0.00%
2023/02/23	0	0.00	1	70.30	69.50	-1	8,075	-0.01%
2023/02/22	15	69.63	0	0.00	69.40	15	8,029	0.19%
2023/02/16	0	0.00	1	70.00	70.00	-1	8,186	-0.01%
2023/02/14	2	70.00	2	69.50	69.60	0	8,206	0.00%
2023/02/09	0	0.00	1.1	70.00	70.30	-1.1	8,232	-0.01%
2023/02/06	0	0.00	5	68.10	68.30	-5	8,198	-0.06%
2023/02/03	0	0.00	0.1	68.10	68.20	-0.1	8,259	0.00%
2023/02/02	0	0.00	0	66.80	67.00	0	8,238	0.00%
2023/01/31	0	0.00	0.5	66.80	66.40	-0.5	8,226	-0.01%
2023/01/11	0	0.00	1.1	65.40	65.10	-1.1	8,611	-0.01%
2023/01/10	0.1	65.80	0	0.00	66.10	0.1	8,725	0.00%
2023/01/09	0	0.00	1	65.40	65.00	-1	8,773	-0.01%
2023/01/05	0.5	64.82	0	0.00	64.90	0.5	8,829	0.01%
2022/12/27	1	64.10	0	0.00	64.00	1	9,182	0.01%
2022/12/23	0	0.00	0.4	63.61	64.00	-0.4	9,324	0.00%
2022/12/22	0	0.00	1	64.30	64.30	-1	9,384	-0.01%
2022/12/20	3	63.20	0	0.00	63.20	3	8,711	0.03%
2022/12/14	0	0.00	1	64.40	65.10	-1	7,781	-0.01%
2022/12/08	0.1	63.20	0	0.00	63.10	0.1	8,051	0.00%
2022/12/07	2	64.45	0	0.00	62.60	2	7,992	0.03%
2022/12/06	0	0.00	11	65.35	65.80	-11	7,778	-0.14%
2022/12/05	10	64.60	0	0.00	65.30	10	7,748	0.13%
2022/12/02	1	65.20	0	0.00	65.10	1	7,717	0.01%
2022/11/25	0	0.00	20	65.30	64.50	-20	7,561	-0.26%
2022/11/24	0	0.00	1	64.30	66.10	-1	7,516	-0.01%
2022/11/23	22	63.66	0	0.00	64.10	22	7,472	0.29%
2022/11/16	0.3	67.80	3	67.73	67.60	-2.7	7,251	-0.04%
2022/11/15	0	0.00	0.5	66.30	66.70	-0.5	7,233	-0.01%
2022/11/01	0.1	66.00	0	0.00	66.70	0.1	7,468	0.00%
2022/10/31	0	0.00	2	63.70	64.00	-2	7,416	-0.03%
2022/10/26	2	65.35	0	0.00	65.40	2	7,481	0.03%
2022/10/21	0.2	65.40	0	0.00	65.50	0.2	7,407	0.00%
2022/10/19	0.2	65.50	12	63.35	65.00	-11.8	7,186	-0.16%
2022/10/18	11	61.52	2	62.15	62.70	9	7,006	0.13%
2022/10/14	2	64.30	0	0.00	63.40	2	7,016	0.03%
2022/10/13	0	0.00	0.2	63.70	63.80	-0.2	7,296	0.00%
2022/10/12	0.2	64.70	0	0.00	64.50	0.2	7,247	0.00%
2022/10/11	0	0.00	0.3	64.30	63.80	-0.3	7,174	0.00%
2022/10/06	0	0.00	1	66.50	66.40	-1	7,112	-0.01%
2022/10/05	0.1	66.80	0	0.00	66.70	0.1	7,107	0.00%
2022/10/04	0.2	65.50	0	0.00	65.40	0.2	6,991	0.00%
2022/10/03	0	0.00	0.2	63.37	63.20	-0.2	6,896	0.00%
2022/09/22	0.1	65.80	0	0.00	66.50	0.1	6,801	0.00%
2022/09/15	0.2	68.80	0	0.00	69.00	0.2	6,432	0.00%
2022/09/14	0	0.00	12.3	67.50	67.00	-12.3	6,424	-0.19%
2022/09/13	2.3	69.17	3	68.80	69.20	-0.7	6,481	-0.01%
2022/09/12	2	68.50	0.3	68.50	68.30	1.7	6,523	0.03%
2022/09/08	2	67.60	1	68.70	68.70	1	6,634	0.02%
2022/09/07	5.3	67.39	6.4	67.54	67.20	-1.1	6,599	-0.02%
2022/09/06	3	68.17	0	0.00	67.80	3	6,568	0.05%
2022/09/05	2	67.00	42	67.15	67.50	-40	6,497	-0.62%
2022/09/02	1	65.30	0	0.00	65.60	1	6,447	0.02%
2022/08/30	0.4	65.54	0	0.00	65.30	0.4	6,392	0.01%
2022/08/23	0.1	65.10	0	0.00	64.60	0.1	6,856	0.00%
2022/08/15	0	0.00	0.4	68.69	68.30	-0.4	6,781	-0.01%
2022/08/12	0	0.00	0.1	68.60	69.20	-0.1	6,699	0.00%
2022/08/10	0.4	67.50	0.5	67.00	67.60	-0.1	6,613	0.00%
2022/08/09	0.5	67.00	0	0.00	68.10	0.5	6,571	0.01%
2022/08/05	0	0.00	0.1	66.40	66.50	-0.1	6,597	0.00%
2022/08/03	0	0.00	0.5	64.20	64.80	-0.5	6,567	-0.01%
2022/08/02	0.5	65.20	1.5	65.07	65.10	-1	6,608	-0.02%
2022/08/01	0.5	65.30	1	65.00	65.00	-0.5	6,555	-0.01%
2022/07/29	1	64.60	1	64.20	65.30	0	6,534	0.00%
2022/07/21	0.1	61.80	0	0.00	62.20	0.1	6,405	0.00%
2022/07/20	1	63.10	1.1	62.41	64.60	-0.1	6,237	0.00%
2022/07/19	1	58.80	0	0.00	58.80	1	6,024	0.02%
2022/07/04	7	54.86	1	55.90	55.30	6	6,339	0.09%
2022/07/01	1	56.80	2	57.50	57.00	-1	6,286	-0.02%
2022/06/29	1	57.80	1	57.80	57.70	0	6,124	0.00%
2022/06/27	6	57.00	0	0.00	56.90	6	6,137	0.10%
2022/06/24	1	57.60	0	0.00	56.80	1	6,048	0.02%
2022/06/22	0.1	57.60	0	0.00	58.60	0.1	5,862	0.00%
2022/06/13	0.1	60.90	0	0.00	61.00	0.1	6,012	0.00%
2022/05/26	1	61.00	0	0.00	60.90	1	5,739	0.02%
2022/05/23	1	62.00	0	0.00	62.40	1	5,972	0.02%
2022/05/19	0	0.00	1	63.40	62.90	-1	6,056	-0.02%
2022/05/17	0	63.20	0	0.00	62.60	0	6,160	0.00%
2022/05/16	0	62.30	0	0.00	63.10	0	6,237	0.00%
2022/05/13	0	62.60	0	0.00	62.40	0	6,275	0.00%
2022/05/12	0	63.20	0	0.00	62.60	0	6,301	0.00%
2022/05/11	0	63.70	0	0.00	63.80	0	6,304	0.00%
2022/05/09	0	0.00	2	63.70	63.80	-2	6,487	-0.03%
2022/05/05	1	65.20	0	0.00	65.30	1	6,757	0.01%
2022/05/04	1	64.50	1	64.70	65.20	0	6,758	0.00%
2022/05/03	2	64.80	0	0.00	65.00	2	6,805	0.03%
2022/04/22	0	0.00	1	66.20	68.00	-1	6,612	-0.02%
2022/04/21	1	65.10	11	65.26	66.80	-10	6,513	-0.15%
2022/04/20	0	0.00	1	64.30	65.70	-1	6,431	-0.02%
2022/04/13	0	0.00	1	68.00	68.10	-1	6,148	-0.02%
2022/04/07	0	0.00	1	67.10	66.40	-1	6,206	-0.02%
2022/03/30	2	68.60	1	68.10	68.20	1	6,145	0.02%
2022/03/28	0	0.00	5	68.20	68.30	-5	6,198	-0.08%
2022/03/24	0	0.00	0.2	67.70	67.50	-0.2	6,264	0.00%
2022/03/23	2	67.40	2	67.45	67.50	0	6,307	0.00%
2022/03/22	4	67.00	0	0.00	67.50	4	6,296	0.06%
2022/03/21	1	66.00	0	0.00	66.60	1	6,302	0.02%
2022/03/18	6.2	66.23	0	0.00	65.50	6.2	6,251	0.10%
2022/03/17	0	0.00	1	71.20	71.00	-1	5,935	-0.02%
2022/03/16	0	0.00	0.9	69.70	70.10	-0.9	5,822	-0.02%
2022/03/15	0	0.00	5	69.32	69.50	-5	5,775	-0.09%
2022/03/14	3	70.10	0	0.00	70.00	3	5,735	0.05%
2022/03/11	0	0.00	5	70.80	70.60	-5	5,733	-0.09%
2022/03/10	0	0.00	1	70.40	70.60	-1	5,763	-0.02%
2022/03/09	11	69.87	0	0.00	69.50	11	5,767	0.19%
2022/03/07	2	68.00	0	0.00	68.50	2	5,684	0.04%
2022/03/04	4	69.50	2	69.40	69.60	2	5,678	0.04%
2022/03/01	0	0.00	0.1	68.60	68.60	-0.1	5,603	0.00%
2022/02/25	1	68.40	1	67.60	68.40	0	5,535	0.00%
2022/02/17	0	0.00	2	68.70	68.60	-2	5,109	-0.04%
2022/02/16	1	67.00	4.2	67.66	67.90	-3.2	5,011	-0.06%
2022/02/15	1	66.50	0	0.00	66.50	1	4,916	0.02%
2022/02/14	3	66.40	3	66.77	66.70	0	4,808	0.00%
2022/02/11	2.1	67.21	2.5	67.34	67.50	-0.4	4,718	-0.01%
2022/02/10	1.1	67.99	1	68.30	68.60	0.1	4,680	0.00%
2022/02/09	4	68.70	2	69.00	69.10	2	4,603	0.04%
2022/02/08	1	68.50	6.4	68.56	68.80	-5.4	4,421	-0.12%
2022/02/07	0	0.00	4	64.50	64.60	-4	4,184	-0.10%
2022/01/26	0	0.00	1	63.60	63.50	-1	4,129	-0.02%
2022/01/24	2	63.30	0	0.00	63.90	2	4,091	0.05%
2022/01/21	1	63.00	0	0.00	63.70	1	4,096	0.02%
2022/01/20	1	63.60	0	0.00	63.70	1	4,023	0.02%
2022/01/19	0	0.00	2	63.70	63.60	-2	4,037	-0.05%
2022/01/14	0	0.00	5	64.00	63.80	-5	4,117	-0.12%
2022/01/12	0	63.10	0	0.00	63.60	0	4,407	0.00%
2022/01/11	0	63.30	0	0.00	63.50	0	4,622	0.00%
2022/01/10	0	63.10	0	0.00	63.50	0	4,657	0.00%
2022/01/07	0	63.30	0	0.00	63.70	0	4,678	0.00%
2022/01/05	0	0.00	5	64.42	64.40	-5	4,721	-0.11%
2022/01/04	0	0.00	1.6	64.31	64.40	-1.6	4,711	-0.03%
2021/12/30	0	0.00	23	63.69	63.80	-23	4,730	-0.49%
2021/12/24	0	0.00	0.1	62.70	62.70	-0.1	4,919	0.00%
2021/12/22	22	61.73	0	0.00	61.50	22	5,056	0.44%
2021/12/20	2.1	61.10	0	0.00	61.00	2.1	5,132	0.04%
2021/12/14	0	0.00	1	62.00	61.80	-1	5,392	-0.02%
2021/12/07	8	61.90	5	61.40	61.40	3	5,523	0.05%
2021/12/06	0	0.00	1	62.20	62.10	-1	5,513	-0.02%
2021/12/02	0	0.00	3	60.50	60.50	-3	5,514	-0.05%
2021/12/01	0	0.00	2.2	60.41	60.50	-2.2	5,555	-0.04%
2021/11/30	0.5	60.30	0	0.00	60.30	0.5	5,537	0.01%
2021/11/29	0	0.00	1	60.10	60.60	-1	5,440	-0.02%
2021/11/26	0	60.50	0	0.00	60.10	0	5,452	0.00%
2021/11/25	3	60.50	0	0.00	60.90	3	5,480	0.05%
2021/11/22	0	0.00	5	61.30	61.30	-5	5,603	-0.09%
2021/11/19	0	61.80	0	0.00	61.60	0	5,665	0.00%
2021/11/17	1	61.60	0	0.00	62.00	1	5,640	0.02%
2021/11/16	0	0.00	1	62.50	62.60	-1	5,661	-0.02%
2021/11/11	4	61.20	0	0.00	61.30	4	5,832	0.07%
2021/11/09	1	61.30	1	61.70	61.60	0	5,932	0.00%
2021/11/08	0	61.40	0	0.00	61.70	0	5,951	0.00%
2021/11/05	0.1	60.70	0	0.00	61.50	0.1	5,988	0.00%
2021/11/03	0	61.60	0	61.80	61.80	0	6,007	0.00%
2021/11/02	0.3	61.37	0	0.00	61.00	0.3	6,042	0.00%
2021/10/27	0	0.00	4	61.50	62.00	-4	6,233	-0.06%
2021/10/26	1	61.00	0	0.00	60.80	1	6,606	0.02%
2021/10/25	2.1	60.51	3	60.67	60.50	-0.9	6,647	-0.01%
2021/10/22	5	60.86	0	0.00	61.10	5	6,690	0.07%
2021/10/21	1.2	60.67	1	60.40	60.40	0.2	6,652	0.00%
2021/10/20	3.1	60.28	1	60.60	60.40	2.1	6,581	0.03%
2021/10/19	9.1	62.39	0	0.00	62.10	9.1	6,426	0.14%
2021/10/18	0	0.00	23	64.70	64.80	-23	6,346	-0.36%
2021/10/15	20	64.56	21.1	64.90	64.90	-1.1	6,402	-0.02%
2021/10/14	29	65.58	13	65.16	64.30	16	6,410	0.25%
2021/10/12	0	63.10	0	0.00	63.20	0	6,344	0.00%
2021/10/05	0	0.00	1	61.60	62.30	-1	6,472	-0.02%
2021/10/04	0.1	62.00	2	62.05	62.20	-2	6,476	-0.03%
2021/09/30	0.1	62.30	0	0.00	62.50	0.1	6,488	0.00%
2021/09/29	0	0.00	1	64.80	64.40	-1	6,473	-0.02%
2021/09/28	2	65.00	3.2	63.69	64.50	-1.2	6,552	-0.02%
2021/09/27	0	0.00	1	64.60	64.10	-1	6,628	-0.02%
2021/09/24	6	64.20	4	64.15	64.00	2	6,687	0.03%
2021/09/23	7	63.73	3.3	63.45	63.80	3.7	6,730	0.05%
2021/09/22	2	60.50	1	61.60	61.80	1	7,012	0.01%
2021/09/17	2	61.70	0	0.00	61.10	2	7,052	0.03%
2021/09/16	1	60.90	1	61.30	61.20	0	7,027	0.00%
2021/09/15	0	0.00	1	62.00	61.50	-1	7,126	-0.01%
2021/09/14	0	0.00	2	61.10	61.10	-2	7,201	-0.03%
2021/09/10	0	0.00	0	60.00	60.00	0	7,382	0.00%
2021/09/08	2	59.05	1	59.80	59.60	1	7,532	0.01%
2021/09/06	0	0.00	0.2	61.40	60.90	-0.2	7,441	0.00%
2021/09/03	0	0.00	0.3	61.30	60.90	-0.3	7,394	0.00%
2021/08/31	0	0.00	1	61.00	61.20	-1	7,361	-0.01%
2021/08/30	1	60.20	0.1	60.20	61.00	0.9	7,338	0.01%
2021/08/25	0	0.00	0.3	59.50	59.40	-0.3	7,197	0.00%
2021/08/24	0	0.00	0.3	59.10	58.40	-0.3	7,142	0.00%
2021/08/19	2	56.70	0	0.00	56.90	2	7,265	0.03%
2021/08/17	0.1	58.50	0	0.00	58.50	0.1	7,149	0.00%
2021/08/12	0.1	61.90	0	0.00	61.20	0.1	7,000	0.00%
2021/08/10	1	62.50	0	0.00	62.60	1	6,984	0.01%
2021/08/06	1.2	62.59	0	0.00	62.50	1.2	7,002	0.02%
2021/08/05	0.2	63.10	1.1	62.85	62.90	-0.9	7,051	-0.01%
2021/08/04	1	63.20	0	0.00	63.20	1	7,168	0.01%
2021/08/03	0.1	63.00	1	63.30	63.90	-0.9	7,211	-0.01%
2021/08/02	1	64.00	2	63.80	63.90	-1	7,178	-0.01%
2021/07/30	3	63.17	7.6	63.78	64.10	-4.6	7,141	-0.06%
2021/07/29	1	59.60	2	59.40	59.80	-1	6,841	-0.01%
2021/07/28	0	0.00	5	58.70	58.90	-5	6,813	-0.07%
2021/07/27	3	58.67	3	58.97	58.70	0	6,896	0.00%
2021/07/26	4	58.80	6.1	58.50	58.70	-2.1	7,109	-0.03%
2021/07/23	8	58.30	0	58.00	57.90	8	7,161	0.11%
2021/07/22	1	59.00	1	59.20	58.70	0	7,133	0.00%
2021/07/21	0	58.20	0	0.00	58.50	0	7,069	0.00%
2021/07/20	0.1	58.06	1	58.00	58.00	-0.9	7,000	-0.01%
2021/07/19	0	0.00	1	58.00	58.30	-1	6,988	-0.01%
2021/07/16	0.1	58.20	0	0.00	58.10	0.1	7,027	0.00%
2021/07/15	2	58.30	1	58.60	58.40	1	7,052	0.01%
2021/07/13	2	57.80	11	57.67	57.90	-9	6,963	-0.13%
2021/07/12	4.1	57.06	0	0.00	57.00	4.1	6,911	0.06%
2021/07/09	4	57.18	0	0.00	57.50	4	6,898	0.06%
2021/07/08	5.1	57.50	0.2	57.80	57.80	4.8	6,935	0.07%
2021/07/07	0.1	58.00	8	57.93	58.00	-8	6,908	-0.12%
2021/07/06	1	58.10	2	57.90	58.20	-1	6,893	-0.01%
2021/07/05	2	57.35	5	57.90	57.90	-3	6,857	-0.04%
2021/07/02	4	56.70	0	0.00	56.90	4	6,726	0.06%
2021/07/01	5.3	56.82	0	0.00	56.60	5.3	6,649	0.08%
2021/06/30	2.1	57.60	0	0.00	57.60	2.1	6,553	0.03%
2021/06/29	7.6	57.66	2	57.50	57.40	5.6	6,509	0.09%
2021/06/28	3.3	63.96	2	64.00	63.70	1.3	6,222	0.02%
2021/06/24	13	64.86	0	0.00	64.70	13	6,104	0.21%
2021/06/23	1	63.60	0	64.10	64.10	1	5,975	0.02%
2021/06/18	0	0.00	0.1	66.90	64.90	-0.1	5,662	0.00%
2021/06/17	0	0.00	0.1	66.20	66.30	-0.1	5,523	0.00%
2021/06/11	0	0.00	0.5	65.42	65.50	-0.5	5,744	-0.01%
2021/06/08	0	0.00	1	65.60	65.60	-1	6,241	-0.02%
2021/06/07	1	65.00	0	0.00	65.30	1	6,306	0.02%
2021/05/31	0	0.00	8	66.20	66.20	-8	7,003	-0.11%
2021/05/28	0	0.00	2	64.10	65.70	-2	7,047	-0.03%
2021/05/26	2	63.15	1	63.30	63.20	1	7,288	0.01%
2021/05/20	0	0.00	1	63.30	62.60	-1	7,744	-0.01%
2021/05/19	1	62.10	0	0.00	62.00	1	7,840	0.01%
2021/05/14	0.1	61.97	0	0.00	61.90	0.1	8,008	0.00%
2021/05/11	1	63.50	0	0.00	63.00	1	8,078	0.01%
2021/05/10	1	66.00	0	0.00	66.00	1	8,070	0.01%
2021/05/07	1	67.00	4.2	67.12	67.40	-3.2	8,241	-0.04%
2021/05/06	5	64.78	0	0.00	64.00	5	8,286	0.06%
2021/05/05	0	0.00	0.1	65.80	65.80	-0.1	8,361	0.00%
2021/05/04	10.1	67.10	10	66.00	66.30	0.1	8,559	0.00%
2021/05/03	0	65.00	2.3	66.89	67.10	-2.3	8,517	-0.03%
2021/04/29	0	0.00	3	64.73	63.90	-3	8,343	-0.04%
2021/04/28	0	0.00	5.2	64.47	64.50	-5.2	8,294	-0.06%
2021/04/27	0	0.00	1	64.50	64.40	-1	8,368	-0.01%
2021/04/26	0	0.00	0.2	64.42	64.90	-0.2	8,364	0.00%
2021/04/21	1	64.00	0	0.00	63.70	1	8,452	0.01%
2021/04/19	1	63.50	0	0.00	63.50	1	8,541	0.01%
2021/04/16	0.3	62.50	0	0.00	63.00	0.3	8,612	0.00%
2021/04/13	1	63.10	0	0.00	63.00	1	8,837	0.01%
2021/04/09	0	0.00	1	64.90	64.80	-1	9,032	-0.01%
2021/04/08	0	0.00	1	65.10	65.20	-1	9,032	-0.01%
2021/04/07	2	64.20	1.1	64.39	64.50	1	8,998	0.01%
2021/04/01	1.2	63.03	0	0.00	63.20	1.2	8,959	0.01%
2021/03/31	5	63.30	1.5	64.03	62.80	3.5	8,883	0.04%
2021/03/30	0	0.00	2	63.20	64.00	-2	8,781	-0.02%
2021/03/29	0	0.00	0.1	62.00	62.70	-0.1	8,740	0.00%
2021/03/19	0.9	61.10	0	0.00	61.10	0.9	8,988	0.01%
2021/03/18	0.1	61.40	6	61.50	61.60	-5.9	8,868	-0.07%
2021/03/17	6	60.20	0	0.00	60.50	6	8,820	0.07%
2021/03/16	1	60.40	0	0.00	60.30	1	8,797	0.01%
2021/03/15	1	60.30	0	60.60	59.90	1	8,767	0.01%
2021/03/12	0	0.00	14	60.85	62.10	-14	8,654	-0.16%
2021/03/11	1	58.30	5.4	58.48	58.70	-4.4	8,470	-0.05%
2021/03/10	0	0.00	0	57.90	58.00	0	8,425	0.00%
2021/03/09	4	56.85	0	57.50	57.20	4	8,380	0.05%
2021/03/08	12	58.73	1	58.80	58.50	11	8,115	0.14%
2021/03/05	1	58.20	0	0.00	58.40	1	8,103	0.01%
2021/03/03	0	0.00	3	59.37	59.30	-3	8,025	-0.04%
2021/03/02	11	59.64	3	59.70	58.80	8	7,948	0.10%
2021/02/26	3	59.20	0	0.00	59.40	3	7,815	0.04%
2021/02/25	0	0.00	1	61.10	60.70	-1	7,575	-0.01%
2021/02/23	0	0.00	10	59.10	60.20	-10	7,422	-0.13%
2021/02/22	0	0.00	1	60.00	61.20	-1	7,354	-0.01%
2021/02/18	10	57.70	1	58.00	58.40	9	7,244	0.12%
2021/02/02	0	0.00	4	56.00	56.10	-4	6,942	-0.06%
2021/01/28	0	0.00	8	56.33	57.00	-8	6,543	-0.12%
2021/01/27	9	57.88	6	57.70	57.60	3	6,467	0.05%
2021/01/26	2	57.05	8	56.58	56.60	-6	6,336	-0.09%
2021/01/25	2.4	55.12	1	54.20	54.40	1.4	6,166	0.02%
2021/01/21	0	0.00	1	52.00	52.70	-1	6,133	-0.02%
2021/01/20	3	51.80	1	52.90	51.90	2	6,165	0.03%
2021/01/19	1	53.00	0	0.00	53.10	1	6,095	0.02%
2021/01/18	1	53.00	2	53.10	53.40	-1	6,052	-0.02%
2021/01/15	2	54.10	0	0.00	53.80	2	6,012	0.03%
2021/01/13	0	0.00	0.1	53.50	53.60	-0.1	5,932	0.00%
2021/01/12	0	0.00	2	52.80	52.80	-2	5,878	-0.03%
2021/01/08	0	0.00	2	52.40	52.60	-2	5,738	-0.03%
2021/01/06	0	0.00	5	51.68	51.50	-5	5,581	-0.09%
2021/01/05	0	0.00	5.2	51.43	51.60	-5.2	5,375	-0.10%
2021/01/04	1	51.40	5	50.95	51.40	-4	5,291	-0.08%
2020/12/29	1	49.90	0	0.00	49.95	1	5,164	0.02%
2020/12/28	0	0.00	1.2	49.86	49.90	-1.2	5,162	-0.02%
2020/12/22	0	0.00	3	49.20	48.75	-3	5,157	-0.06%
2020/12/21	0	0.00	4	48.88	49.05	-4	5,179	-0.08%
2020/12/18	2	48.20	1	48.90	48.00	1	5,132	0.02%
2020/12/17	1	48.55	0	0.00	48.50	1	4,936	0.02%
2020/12/16	0	48.60	1	49.10	49.15	-1	4,909	-0.02%
2020/12/15	1	48.30	0	0.00	48.20	1	4,923	0.02%
2020/12/14	0	0.00	0.3	48.80	48.50	-0.3	4,941	-0.01%
2020/12/10	0	0.00	1	49.00	49.05	-1	4,991	-0.02%
2020/12/08	0	0.00	2	49.00	48.95	-2	4,933	-0.04%
2020/12/07	2	48.88	10	48.59	49.10	-8	4,897	-0.16%
2020/12/04	3	49.45	0	0.00	49.40	3	4,826	0.06%
2020/12/03	5	49.42	1	49.10	49.20	4	4,805	0.08%
2020/12/02	0	0.00	1	49.10	49.35	-1	4,779	-0.02%
2020/11/30	0	0.00	3	49.00	48.05	-3	4,794	-0.06%
2020/11/27	0	0.00	1	49.00	49.05	-1	4,647	-0.02%
2020/11/23	0	0.00	23	48.67	48.50	-23	4,715	-0.49%
2020/11/20	1	48.00	0	0.00	48.00	1	4,681	0.02%
2020/11/18	1	48.50	0.1	48.60	48.55	1	4,609	0.02%
2020/11/17	2	47.90	2	48.20	48.30	0	4,579	0.00%
2020/11/16	2	47.70	2	47.68	47.60	0	4,603	0.00%
2020/11/13	2	47.10	1	47.25	47.05	1	4,602	0.02%
2020/11/12	0	0.00	20	47.70	47.45	-20	4,589	-0.44%
2020/11/11	2	47.40	0	0.00	47.70	2	4,608	0.04%
2020/11/06	0	0.00	0.1	47.40	47.25	-0.1	4,654	0.00%
2020/11/05	0	0.00	33.4	47.23	47.30	-33.4	4,711	-0.71%
2020/11/04	2	46.90	1.1	47.25	47.25	0.9	4,729	0.02%
2020/11/03	0	0.00	15	46.78	46.50	-15	4,732	-0.32%
2020/11/02	10	46.00	1	46.05	45.85	9	4,759	0.19%
2020/10/30	2	46.80	20.7	46.75	46.55	-18.7	4,824	-0.39%
2020/10/29	1	45.95	0	0.00	46.50	1	4,903	0.02%
2020/10/28	0	0.00	6	46.33	46.55	-6	5,203	-0.12%
2020/10/27	20	46.10	0	0.00	46.00	20	5,929	0.34%
2020/10/23	0	45.55	0	0.00	45.55	0	6,057	0.00%
2020/10/16	0	0.00	1	46.05	46.00	-1	6,269	-0.02%
2020/10/13	10	45.70	0	0.00	45.70	10	6,410	0.16%
2020/10/12	0	0.00	1	45.85	45.75	-1	6,555	-0.02%
2020/10/08	20	45.45	0	0.00	45.65	20	6,709	0.30%
2020/10/07	1	45.40	0	0.00	45.40	1	6,787	0.01%
2020/10/06	22	45.75	1	46.15	45.90	21	6,870	0.31%
2020/10/05	1	45.65	0	0.00	45.80	1	6,944	0.01%
2020/09/30	0	0.00	1	46.15	46.10	-1	7,076	-0.01%
2020/09/25	1	45.45	0	0.00	45.00	1	7,296	0.01%
2020/09/24	0	0.00	0.5	45.30	45.00	-0.5	7,318	-0.01%
2020/09/21	2	46.80	0	0.00	46.60	2	7,457	0.03%
2020/09/18	1	46.65	0	0.00	46.85	1	7,638	0.01%
2020/09/17	1	47.10	1	47.90	47.10	0	7,787	0.00%
2020/09/16	0	0.00	2	47.48	47.50	-2	8,393	-0.02%
2020/09/15	1	46.80	0.1	46.95	47.00	0.9	8,635	0.01%
2020/09/10	0	0.00	1	46.40	46.00	-1	9,250	-0.01%
2020/09/09	2	45.83	0	0.00	46.15	2	9,381	0.02%
2020/09/04	6	45.55	0	0.00	45.95	6	9,726	0.06%
2020/09/02	3	46.00	0	0.00	46.05	3	9,893	0.03%
2020/09/01	1	46.00	0	0.00	46.20	1	9,956	0.01%
2020/08/31	2	47.10	1	46.80	46.40	1	9,990	0.01%
2020/08/21	1	47.15	0	0.00	47.00	1	10,385	0.01%
2020/08/20	1	47.50	0	0.00	46.90	1	10,416	0.01%
2020/08/19	0	0.00	17	48.38	48.10	-17	10,435	-0.16%
2020/08/18	0	0.00	9	47.84	47.95	-9	10,385	-0.09%
2020/08/17	1	47.80	14	47.66	47.85	-13	10,402	-0.13%
2020/08/14	14	46.73	2	47.25	47.20	12	10,414	0.12%
2020/08/13	0	0.00	5	47.85	47.80	-5	10,395	-0.05%
2020/08/12	0	0.00	3	47.55	47.60	-3	10,470	-0.03%
2020/08/11	14	48.21	2	47.90	48.00	12	10,470	0.11%
2020/08/10	7	48.72	0	0.00	48.50	7	10,523	0.07%
2020/08/07	0.1	48.95	5	48.94	48.95	-4.9	10,562	-0.05%
2020/08/06	7	48.71	0	0.00	48.85	7	10,557	0.07%
2020/08/05	3	48.93	0	0.00	49.10	3	10,579	0.03%
2020/08/04	3	49.00	2	48.65	49.35	1	10,545	0.01%
2020/08/03	12	48.91	1	48.70	48.60	11	10,452	0.11%
2020/07/31	7.5	49.41	51.6	48.99	49.60	-44.1	10,222	-0.43%
2020/07/29	2	44.95	0	0.00	44.80	2	9,473	0.02%
2020/07/28	1	45.10	0	0.00	45.05	1	9,560	0.01%
2020/07/24	0	0.00	5	46.45	46.50	-5	9,665	-0.05%
2020/07/23	0	0.00	0.5	46.60	46.55	-0.5	9,683	0.00%
2020/07/22	0	0.00	2	46.80	46.70	-2	9,665	-0.02%
2020/07/21	0	0.00	2	47.00	46.80	-2	9,641	-0.02%
2020/07/20	3	46.83	1	46.45	47.00	2	9,628	0.02%
2020/07/17	1	46.90	1	46.85	46.70	0	9,646	0.00%
2020/07/16	5	47.20	0	47.00	46.90	5	9,635	0.05%
2020/07/15	1	47.35	1	46.90	47.40	0	9,551	0.00%
2020/07/14	1	47.00	0.1	47.00	46.95	0.9	9,476	0.01%
2020/07/13	1	46.70	10	46.60	47.10	-9	9,445	-0.10%
2020/07/06	22	46.90	0	0.00	47.05	22	9,052	0.24%
2020/07/03	2	46.93	1.5	46.83	46.85	0.5	9,031	0.01%
2020/07/02	20	46.90	0	0.00	47.15	20	9,062	0.22%
2020/06/30	1	46.75	0	0.00	46.30	1	9,056	0.01%
2020/06/29	15	46.53	0	0.00	46.50	15	9,047	0.17%
2020/06/24	1	47.35	3	47.40	47.30	-2	8,911	-0.02%
2020/06/23	23	47.94	1	47.40	47.40	22	8,773	0.25%
2020/06/22	0	0.00	18	53.27	53.10	-18	8,201	-0.22%
2020/06/19	4	51.55	2	52.00	52.40	2	7,984	0.03%
2020/06/18	3	51.77	4	51.85	52.40	-1	7,710	-0.01%
2020/06/12	0	0.00	1	49.60	50.80	-1	7,842	-0.01%
2020/06/11	0	0.00	6	51.60	50.70	-6	7,891	-0.08%
2020/06/09	1	50.90	0	0.00	50.60	1	7,922	0.01%
2020/06/08	1	50.80	2	51.00	50.80	-1	8,045	-0.01%
2020/06/05	0	0.00	2	50.20	50.40	-2	8,035	-0.02%
2020/06/03	1	49.35	1	49.40	49.55	0	8,104	0.00%
2020/06/02	2	48.83	0	0.00	48.75	2	8,024	0.02%
2020/05/29	2	47.95	0	0.00	48.10	2	8,246	0.02%
2020/05/28	1	48.70	1	48.60	48.20	0	8,270	0.00%
2020/05/27	1	48.65	2	48.65	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	10	47.91	48.00	-10	8,632	-0.12%
2020/05/25	1	46.25	1	46.70	47.25	0	8,538	0.00%
2020/05/21	0	0.00	1	47.25	47.35	-1	8,654	-0.01%
2020/05/19	0	0.00	11	46.40	46.80	-11	8,790	-0.13%
2020/05/18	2	45.63	5	45.55	45.50	-3	8,698	-0.03%
2020/05/15	13	45.98	0	0.00	46.10	13	8,648	0.15%
2020/05/11	0	0.00	1	47.30	46.95	-1	8,288	-0.01%
2020/05/06	1	46.05	1	46.80	46.55	0	8,039	0.00%
2020/05/05	0	0.00	2	46.65	46.65	-2	7,985	-0.03%
2020/05/04	1	45.05	1	45.60	46.50	0	7,975	0.00%
2020/04/30	0	0.00	1	46.60	46.50	-1	7,841	-0.01%
2020/04/29	1	45.65	3	45.62	45.40	-2	7,718	-0.03%
2020/04/28	1	45.05	17	44.88	45.05	-16	7,755	-0.21%
2020/04/27	0	0.00	3	44.43	44.40	-3	7,854	-0.04%
2020/04/24	4	43.95	1	43.95	43.80	3	7,811	0.04%
2020/04/23	2	43.85	2	43.93	44.00	0	7,797	0.00%
2020/04/21	1	43.25	5	42.85	43.00	-4	7,654	-0.05%
2020/04/17	1	43.55	0	0.00	42.95	1	7,499	0.01%
2020/04/15	1	43.55	0	0.00	43.70	1	7,306	0.01%
2020/04/14	1	43.20	7	43.41	43.25	-6	7,251	-0.08%
2020/04/13	0	0.00	2	42.35	42.55	-2	7,209	-0.03%
2020/04/10	0	0.00	1	42.15	42.50	-1	7,197	-0.01%
2020/04/07	2	42.20	0	0.00	42.10	2	7,149	0.03%
2020/04/06	5	42.15	7	42.28	42.25	-2	7,047	-0.03%
2020/04/01	1	41.30	1	41.50	41.35	0	6,917	0.00%
2020/03/31	3	41.00	0	0.00	41.30	3	6,843	0.04%
2020/03/26	3	41.00	8	41.37	40.85	-5	6,591	-0.08%
2020/03/23	3	38.70	11	38.85	38.55	-8	6,496	-0.12%
2020/03/20	16	40.43	5	40.25	40.65	11	6,462	0.17%
2020/03/18	5	39.22	0	0.00	39.10	5	6,121	0.08%
2020/03/17	0	0.00	3	39.65	39.40	-3	6,012	-0.05%
2020/03/16	5	40.55	0	0.00	40.35	5	5,848	0.09%
2020/03/12	13	42.62	1	42.05	42.00	12	5,480	0.22%
2020/03/11	2	44.00	0	0.00	44.20	2	5,258	0.04%
2020/03/10	0	0.00	11	44.24	44.00	-11	5,216	-0.21%
2020/03/09	10	43.60	0	0.00	44.00	10	5,074	0.20%
2020/03/06	7	44.33	0	0.00	44.35	7	5,015	0.14%
2020/03/05	3	45.03	0	0.00	44.85	3	4,966	0.06%
2020/03/04	13	45.13	3	45.35	45.10	10	4,875	0.21%
2020/03/03	1	44.25	21	44.43	43.95	-20	4,719	-0.42%
2020/03/02	15	42.70	0	0.00	42.85	15	4,574	0.33%
2020/02/27	2	44.05	25	44.10	43.85	-23	4,715	-0.49%
2020/02/25	0	0.00	10	43.75	43.95	-10	4,492	-0.22%
2020/02/24	0	0.00	1	44.10	44.00	-1	4,496	-0.02%
2020/02/20	15	46.87	0	0.00	46.60	15	4,361	0.34%
2020/02/19	0	0.00	2	47.48	47.65	-2	4,290	-0.05%
2020/02/18	2	47.03	0	0.00	47.05	2	4,324	0.05%
2020/02/14	0	0.00	1	47.40	47.30	-1	4,386	-0.02%
2020/02/11	1	46.95	0	0.00	46.95	1	4,537	0.02%
2020/02/06	1	47.60	3	47.63	47.55	-2	4,794	-0.04%
2020/02/05	6	47.01	5	47.75	47.00	1	4,856	0.02%
2020/02/04	6	47.18	1	47.35	47.50	5	4,862	0.10%
2020/02/03	5	47.10	5	47.65	47.00	0	4,925	0.00%
2020/01/31	0	0.00	1	47.40	47.20	-1	4,919	-0.02%
2020/01/30	1	45.65	0	0.00	45.65	1	4,862	0.02%
2020/01/15	1	49.40	0	0.00	49.00	1	5,164	0.02%
2020/01/03	0	0.00	2	49.65	49.70	-2	6,196	-0.03%
2020/01/02	2	49.23	0	0.00	49.20	2	6,312	0.03%
2019/12/30	0	0.00	1	50.00	49.90	-1	6,376	-0.02%
2019/12/26	0	0.00	2	49.90	49.90	-2	6,561	-0.03%
2019/12/25	2	49.45	0	0.00	49.55	2	6,681	0.03%
2019/12/24	2	49.43	1	49.75	49.50	1	6,829	0.01%
2019/12/18	0	0.00	5	50.90	51.10	-5	6,984	-0.07%
2019/12/17	1	49.90	1	50.30	50.60	0	7,060	0.00%
2019/12/16	0	0.00	10	50.35	50.50	-10	7,045	-0.14%
2019/12/13	0	0.00	2	50.10	50.20	-2	7,061	-0.03%
2019/12/11	0	0.00	0	49.70	49.90	0	7,034	0.00%
2019/12/09	0	0.00	1	49.50	49.55	-1	7,070	-0.01%
2019/12/05	0	0.00	1	49.45	49.50	-1	7,090	-0.01%
2019/11/28	2	49.13	0	0.00	49.10	2	7,169	0.03%
2019/11/26	2	49.80	0	0.00	49.75	2	7,305	0.03%
2019/11/21	1	49.90	1	50.40	50.60	0	7,051	0.00%
2019/11/19	1	49.85	1	50.40	50.40	0	7,015	0.00%
2019/11/14	10	49.80	0	0.00	49.45	10	7,295	0.14%
2019/11/08	0	0.00	1	50.80	50.40	-1	7,597	-0.01%
2019/11/05	1	51.40	10	51.10	51.50	-9	7,928	-0.11%
2019/11/01	1	49.55	1	49.95	49.95	0	7,976	0.00%
2019/10/31	0	0.00	2	49.90	50.20	-2	8,248	-0.02%
2019/10/30	2	49.53	1	50.20	49.50	1	8,577	0.01%
2019/10/29	0	0.00	1	49.65	49.90	-1	8,695	-0.01%
2019/10/25	1	49.25	0	0.00	49.50	1	8,652	0.01%
2019/10/24	2	49.70	9	50.21	50.10	-7	8,605	-0.08%
2019/10/23	3	49.55	0	0.00	49.20	3	8,508	0.04%
2019/10/22	0	0.00	11	49.57	51.50	-11	8,344	-0.13%
2019/10/21	4	47.99	0	0.00	48.00	4	7,972	0.05%
2019/10/18	0	0.00	5	48.75	48.05	-5	8,163	-0.06%
2019/10/17	5	48.45	0	0.00	48.55	5	8,089	0.06%
2019/10/16	3	48.45	3	48.80	48.90	0	8,062	0.00%
2019/10/14	0	0.00	2	49.10	49.00	-2	8,032	-0.02%
2019/10/09	3	48.40	0	0.00	48.30	3	7,978	0.04%
2019/10/08	0	0.00	1	50.20	49.10	-1	7,972	-0.01%
2019/10/04	1	48.80	1	49.40	48.90	0	7,876	0.00%
2019/10/01	6	48.97	0	0.00	48.90	6	7,650	0.08%
2019/09/27	0	0.00	3	50.37	49.30	-3	7,555	-0.04%
2019/09/26	0	0.00	2	49.68	49.55	-2	7,439	-0.03%
2019/09/25	0	0.00	5	49.65	49.80	-5	7,362	-0.07%
2019/09/24	0	0.00	1	48.50	48.45	-1	7,269	-0.01%
2019/09/23	3	48.30	0	0.00	48.25	3	7,236	0.04%
2019/09/18	0	0.00	2	48.65	48.80	-2	7,117	-0.03%
2019/09/16	2	48.18	0	0.00	48.15	2	7,141	0.03%
2019/09/11	1	48.45	0	0.00	48.65	1	7,108	0.01%
2019/09/09	0	0.00	6	49.30	49.40	-6	7,083	-0.08%
2019/09/06	1	48.70	4	48.86	49.00	-3	7,067	-0.04%
2019/09/05	11	48.32	1	48.75	48.75	10	7,039	0.14%
2019/09/04	0	0.00	85	48.59	48.60	-85	6,968	-1.22%
2019/09/03	6	47.87	10	47.85	47.70	-4	6,916	-0.06%
2019/09/02	4	49.20	0	0.00	48.95	4	6,898	0.06%
2019/08/30	0	0.00	5	49.50	50.00	-5	6,881	-0.07%
2019/08/29	0	0.00	1	48.50	48.90	-1	6,773	-0.01%
2019/08/28	2	48.45	1	48.90	48.45	1	6,770	0.01%
2019/08/27	2	48.80	2	48.90	48.40	0	6,762	0.00%
2019/08/26	2	47.43	6	48.27	48.25	-4	6,675	-0.06%
2019/08/21	4	47.86	0	0.00	48.00	4	6,822	0.06%
2019/08/20	0	0.00	17	48.30	49.00	-17	6,719	-0.25%
2019/08/19	17	47.47	0	0.00	47.10	17	6,537	0.26%
2019/08/16	8	46.38	11	47.55	47.90	-3	6,449	-0.05%
2019/08/12	2	47.40	0	0.00	46.40	2	6,048	0.03%
2019/08/07	0	0.00	1	46.25	46.00	-1	5,807	-0.02%
2019/08/06	0	0.00	2	46.70	46.80	-2	5,647	-0.04%
2019/08/05	0	0.00	1	46.80	47.00	-1	5,463	-0.02%
2019/08/02	1	46.40	2	46.80	47.00	-1	5,354	-0.02%
2019/08/01	2	46.13	1.1	46.29	46.25	0.9	5,076	0.02%
2019/07/23	0	0.00	2	43.55	43.70	-2	4,723	-0.04%
2019/07/22	2	43.15	0	0.00	43.00	2	4,642	0.04%
2019/07/12	1	46.60	0	0.00	46.80	1	4,122	0.02%
2019/07/10	0	0.00	1	46.75	46.70	-1	4,107	-0.02%
2019/06/28	1	45.60	1	45.30	45.50	0	4,303	0.00%
2019/06/27	0	0.00	2	45.33	45.30	-2	4,312	-0.05%
2019/06/26	0	0.00	0	45.00	45.00	0	4,412	0.00%
2019/06/24	0	0.00	0	45.00	45.00	0	4,460	0.00%
2019/06/04	0	0.00	6	45.58	45.25	-6	4,691	-0.13%
2019/05/31	0	0.00	5	45.15	45.10	-5	4,723	-0.11%
2019/05/30	0	0.00	13	44.91	45.10	-13	4,772	-0.27%
2019/05/21	0	0.00	11	44.19	44.20	-11	5,284	-0.21%
2019/05/20	5	43.95	0	0.00	43.65	5	5,265	0.09%
2019/05/15	1	43.00	0	0.00	43.50	1	5,388	0.02%
2019/05/08	1	43.55	0	0.00	43.30	1	5,802	0.02%
2019/04/30	15	43.55	0	0.00	43.55	15	6,144	0.24%
2019/04/29	0	0.00	1	44.30	44.45	-1	6,074	-0.02%
2019/04/18	1	44.45	0	0.00	44.30	1	6,616	0.02%
2019/04/08	0	0.00	5	45.15	45.35	-5	7,083	-0.07%
2019/03/28	5	44.50	0	0.00	44.05	5	6,945	0.07%
2019/03/14	5	43.50	0	0.00	43.40	5	7,266	0.07%
2019/03/13	12	43.79	0	0.00	43.75	12	7,266	0.17%
2019/03/05	1	43.00	0	0.00	43.10	1	8,033	0.01%
2019/03/04	6	43.08	0	0.00	43.10	6	8,087	0.07%
2019/02/27	18	44.79	1	43.90	44.55	17	7,947	0.21%
2019/02/26	80	47.25	10	47.10	47.20	70	7,749	0.90%
2019/02/25	0	0.00	0	46.30	46.40	0	7,680	0.00%
2019/02/14	10	46.00	0	0.00	45.65	10	7,846	0.13%
2019/02/13	5	46.50	0	0.00	46.70	5	7,813	0.06%
2019/02/12	10	46.43	1.1	46.31	46.60	8.9	7,819	0.11%
2019/02/11	0	0.00	12	46.56	46.65	-12	7,868	-0.15%
2019/01/30	1	45.20	1	45.35	45.25	0	7,772	0.00%
2019/01/29	1	44.80	0	0.00	44.85	1	7,693	0.01%
2019/01/28	0	0.00	1	44.45	44.50	-1	7,670	-0.01%
2019/01/25	1	44.30	1	43.95	44.50	0	7,655	0.00%
2019/01/24	1	44.15	0	0.00	44.15	1	7,668	0.01%
2019/01/23	0	0.00	120	43.70	44.10	-120	7,699	-1.56%	大賣/鉅額交易
2019/01/15	0	0.00	2	42.70	43.05	-2	7,286	-0.03%
2019/01/10	2	43.65	2	43.38	42.95	0	7,226	0.00%
2019/01/09	2	43.08	0	0.00	43.30	2	7,077	0.03%
2019/01/08	0	0.00	2	41.45	41.60	-2	6,880	-0.03%
2019/01/07	1	41.30	0	0.00	41.45	1	6,838	0.01%
2019/01/04	0	0.00	3	40.68	40.65	-3	6,835	-0.04%
2019/01/03	1	41.45	0	0.00	41.50	1	6,932	0.01%
2018/12/21	0	0.00	1	41.00	41.00	-1	6,899	-0.01%
2018/12/20	0	0.00	1	41.15	41.20	-1	6,826	-0.01%
2018/12/19	1	41.00	0	0.00	41.00	1	6,774	0.01%
2018/12/06	0	0.00	1	40.85	41.00	-1	6,658	-0.02%
2018/12/05	0	0.00	1	41.00	41.00	-1	6,605	-0.02%
2018/12/04	2	41.78	0	0.00	41.65	2	6,591	0.03%
2018/12/03	0	0.00	2	41.08	41.30	-2	6,481	-0.03%
2018/11/29	0	0.00	2	40.00	40.00	-2	5,899	-0.03%
2018/11/28	0	0.00	1	39.75	39.70	-1	5,771	-0.02%
2018/11/27	1	39.15	0	0.00	39.35	1	5,615	0.02%
2018/11/23	0	0.00	0.2	38.00	38.00	-0.2	5,413	0.00%
2018/11/16	1	38.75	1	38.40	38.40	0	5,128	0.00%
2018/11/14	2	38.55	0	0.00	38.60	2	5,011	0.04%
2018/11/13	0	0.00	2	38.25	38.15	-2	4,951	-0.04%
2018/11/12	3	38.38	1	38.45	38.45	2	4,894	0.04%
2018/11/09	0	0.00	1	37.30	38.00	-1	4,868	-0.02%
2018/11/08	0	0.00	1	38.65	38.80	-1	4,838	-0.02%
2018/11/06	2	37.85	2	37.78	38.00	0	4,792	0.00%
2018/11/01	1	36.60	1	36.35	37.00	0	4,812	0.00%
2018/10/30	0	0.00	1	35.75	35.75	-1	4,618	-0.02%
2018/10/25	0	0.00	1	35.65	35.30	-1	4,637	-0.02%
2018/10/23	1	35.40	0	0.00	35.65	1	4,777	0.02%
2018/10/22	0	0.00	1	34.70	34.70	-1	4,757	-0.02%
2018/10/19	10	34.25	1.4	34.23	34.50	8.6	4,807	0.18%
2018/10/17	1	34.45	4	34.30	34.15	-3	4,840	-0.06%
2018/10/16	4	33.80	0	0.00	33.95	4	4,910	0.08%
2018/10/11	22	33.94	0	0.00	33.05	22	4,978	0.44%
2018/10/05	1	35.85	0	0.00	36.50	1	5,088	0.02%
2018/10/04	2	36.95	0.1	36.95	36.80	1.9	5,058	0.04%
2018/10/03	1	37.35	1	37.40	37.35	0	5,092	0.00%
2018/09/27	0	0.00	5	38.05	38.40	-5	5,130	-0.10%
2018/09/21	0	0.00	1	38.30	38.10	-1	5,172	-0.02%
2018/09/20	5	37.30	1	37.70	37.20	4	5,092	0.08%
2018/09/18	5	37.50	0	0.00	37.70	5	5,159	0.10%
2018/09/13	6	37.22	0	0.00	37.35	6	5,356	0.11%
2018/09/12	0	0.00	5	35.95	35.60	-5	5,214	-0.10%
2018/09/05	0	0.00	1	36.25	36.05	-1	5,601	-0.02%
2018/08/27	1	35.30	0	0.00	35.70	1	5,804	0.02%
2018/08/22	1	35.75	0	0.00	35.90	1	6,021	0.02%
2018/08/21	1	35.65	0	0.00	35.85	1	5,999	0.02%
2018/08/16	0	0.00	0	35.70	35.35	0	5,966	0.00%
2018/08/10	1	37.20	3	37.05	37.20	-2	5,789	-0.03%
2018/08/09	0	0.00	2	40.05	39.85	-2	5,760	-0.03%
2018/07/31	0	0.00	1	40.20	40.20	-1	5,611	-0.02%
2018/07/27	0	0.00	2	39.65	39.75	-2	5,455	-0.04%
2018/07/09	1	35.90	0	0.00	36.10	1	5,014	0.02%
2018/07/06	1	36.15	0	0.00	35.80	1	5,007	0.02%
2018/07/05	1	36.40	0	0.00	36.20	1	4,984	0.02%
2018/06/29	1	36.90	1	36.90	36.90	0	5,067	0.00%
2018/06/22	2	37.75	0	0.00	37.95	2	4,763	0.04%
2018/06/19	6	38.05	0	0.00	38.15	6	4,700	0.13%
2018/06/15	0	0.00	1	38.65	38.55	-1	4,664	-0.02%
2018/06/14	0	0.00	1	39.40	39.25	-1	4,513	-0.02%
2018/06/07	0	0.00	11	40.26	40.60	-11	4,985	-0.22%
2018/06/06	0	0.00	1	39.90	39.90	-1	5,053	-0.02%
2018/06/05	1	39.25	1	39.30	39.30	0	5,074	0.00%
2018/05/31	0	0.00	1	39.10	39.10	-1	5,174	-0.02%
2018/05/25	0	0.00	5	38.85	38.85	-5	5,863	-0.09%
2018/05/22	2	38.50	0	0.00	38.45	2	6,619	0.03%
2018/05/17	0	0.00	1	38.50	38.20	-1	6,839	-0.01%
2018/05/15	5	38.10	0	0.00	38.20	5	6,935	0.07%
2018/05/14	0	0.00	1	38.50	38.45	-1	7,048	-0.01%
2018/05/11	10	38.80	5	38.95	38.85	5	7,125	0.07%
2018/05/03	6	38.04	0	0.00	38.00	6	7,152	0.08%
2018/04/30	1	38.95	0	0.00	39.25	1	7,204	0.01%
2018/04/25	0	0.00	1	39.75	40.00	-1	7,150	-0.01%
2018/04/13	0	0.00	5	41.30	41.20	-5	7,222	-0.07%
2018/03/23	51	40.49	2	40.30	40.50	49	7,119	0.69%
2018/03/22	50	41.35	0	41.30	41.40	50	7,142	0.70%
2018/03/16	1	41.70	0	0.00	41.75	1	7,679	0.01%
2018/03/15	2	42.20	1	42.40	42.35	1	7,535	0.01%
2018/03/14	1	41.05	0	0.00	40.75	1	7,453	0.01%
2018/03/12	2	42.08	0	0.00	42.00	2	7,268	0.03%
2018/03/08	1	42.65	0	0.00	42.70	1	7,228	0.01%
2018/03/06	0	0.00	1	43.30	43.30	-1	7,397	-0.01%
2018/03/05	0	0.00	1	43.50	43.00	-1	7,768	-0.01%
2018/03/02	0	0.00	1	43.20	43.00	-1	7,769	-0.01%
2018/03/01	1	42.55	0	0.00	42.70	1	7,735	0.01%
2018/02/27	1	42.00	0	0.00	42.00	1	7,397	0.01%
2018/02/26	10	43.30	11	44.00	43.00	-1	7,153	-0.01%
2018/02/23	1	40.80	3	41.62	42.70	-2	6,778	-0.03%
2018/02/21	0	0.00	1	39.30	39.60	-1	6,570	-0.02%
2018/02/09	1	37.25	0	0.00	37.65	1	6,548	0.02%
2018/02/06	2	39.50	0	0.00	39.30	2	6,835	0.03%
2018/02/05	1	39.00	1	40.75	41.20	0	6,900	0.00%
2018/01/30	0	0.00	0.1	42.50	42.50	-0.1	7,186	0.00%
2018/01/25	0	0.00	1	43.15	43.10	-1	7,575	-0.01%
2018/01/23	0	0.00	5	41.30	41.60	-5	7,740	-0.06%
2018/01/19	0	0.00	1	41.75	41.25	-1	7,878	-0.01%
2018/01/18	5	41.15	1	40.95	41.40	4	7,889	0.05%
2018/01/16	0	0.00	1	40.25	40.35	-1	7,860	-0.01%
2018/01/12	0	0.00	2	39.58	40.10	-2	7,977	-0.03%
2018/01/11	2	38.78	0	0.00	38.80	2	8,045	0.02%
2018/01/04	1	39.65	0	0.00	39.75	1	8,470	0.01%
2018/01/03	0	0.00	1	40.20	40.00	-1	8,536	-0.01%