光寶科 (2301)-富邦-北港券商分點個股進出

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
99.8
漲跌
▼0.7
漲幅
-0.70%
成交量
9,652張
產業
上市電腦週邊類股
1453人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

光寶科 (2301)籌碼相關－富邦-北港券商分點個股進出

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

富邦-北港券商分點個股進出
富邦-北港券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/17	30.1	100.50	0	0.00	99.80	30.1	8,066	0.37%
2024/12/16	5.2	101.81	41	101.49	100.50	-35.9	8,040	-0.45%
2024/12/13	3	102.67	0	0.00	102.00	3	7,997	0.04%
2024/12/12	0	0.00	10.1	105.50	104.50	-10.1	7,990	-0.13%
2024/12/11	0	0.00	5	103.00	102.50	-5	7,986	-0.06%
2024/12/10	6.1	102.51	0	0.00	103.00	6.1	8,019	0.08%
2024/12/09	0	104.50	0	0.00	105.00	0	8,097	0.00%
2024/12/06	0	0.00	2	104.00	104.50	-2	8,138	-0.02%
2024/12/05	10	104.00	1	104.50	104.00	9	8,108	0.11%
2024/12/04	12.1	104.13	1	104.00	104.50	11.1	8,077	0.14%
2024/12/03	1	106.50	0	0.00	105.50	1	8,091	0.01%
2024/12/02	0	0.00	2	106.50	105.50	-2	8,017	-0.02%
2024/11/28	2	103.00	2.1	103.74	104.00	-0.1	8,106	0.00%
2024/11/27	1	105.50	1	105.00	104.50	0	8,144	0.00%
2024/11/26	0	0.00	7.1	106.99	107.00	-7.1	8,112	-0.09%
2024/11/25	0	0.00	0	107.50	106.00	0	8,045	0.00%
2024/11/22	2	107.00	22.2	106.52	107.00	-20.2	7,755	-0.26%
2024/11/21	2	102.50	2.1	103.00	103.50	-0.1	7,685	0.00%
2024/11/20	8	101.88	0	0.00	101.50	8	7,679	0.10%
2024/11/19	1	101.00	0	0.00	102.50	1	7,646	0.01%
2024/11/18	11	101.86	1	102.00	100.50	10	7,685	0.13%
2024/11/15	12.1	103.74	10	103.00	101.50	2.1	7,868	0.03%
2024/11/14	1	106.00	1.1	106.95	105.00	-0.1	7,925	0.00%
2024/11/13	0	0.00	0.1	107.50	107.00	-0.1	7,954	0.00%
2024/11/12	4	105.63	3	107.33	105.00	1	8,114	0.01%
2024/11/11	4	108.63	14.1	108.89	109.00	-10.1	8,137	-0.12%
2024/11/08	1	105.50	1	105.50	105.00	0	7,721	0.00%
2024/11/07	1	105.00	0	0.00	105.00	1	7,896	0.01%
2024/11/06	1	104.50	23.1	105.02	105.50	-22.1	8,137	-0.27%
2024/11/04	1	101.00	2	101.75	102.00	-1	8,635	-0.01%
2024/11/01	2	100.00	1	99.70	101.00	1	9,176	0.01%
2024/10/30	0	0.00	1.6	103.51	102.50	-1.6	9,768	-0.02%
2024/10/29	1	102.50	1	102.50	103.00	0	10,271	0.00%
2024/10/28	1	104.50	1	104.50	104.50	0	10,407	0.00%
2024/10/25	1	103.50	1	104.00	104.00	0	10,681	0.00%
2024/10/23	1	104.00	2	103.75	104.00	-1	11,116	-0.01%
2024/10/22	0	0.00	6	105.33	105.00	-6	11,317	-0.05%
2024/10/18	0	0.00	2.1	106.24	104.50	-2.1	11,751	-0.02%
2024/10/17	0	0.00	0.1	103.50	104.50	-0.1	11,823	0.00%
2024/10/14	0	0.00	2.1	101.26	101.50	-2.1	12,079	-0.02%
2024/10/11	1.1	101.00	0.2	101.00	100.50	1	12,199	0.01%
2024/10/09	4	101.13	2	100.75	100.50	2	12,411	0.02%
2024/10/08	1.1	99.27	1	99.70	99.70	0.1	12,870	0.00%
2024/10/07	0.1	101.00	0.1	101.00	101.00	-0.1	13,063	0.00%
2024/10/01	0.2	100.75	10.1	101.49	101.50	-9.9	13,620	-0.07%
2024/09/30	0	100.50	1	100.50	99.50	-1	14,255	-0.01%
2024/09/26	1	100.00	1	100.00	100.00	0	14,864	0.00%
2024/09/25	10	101.50	11	101.00	100.50	-1	15,402	-0.01%
2024/09/23	1	98.40	0	0.00	98.60	1	16,247	0.01%
2024/09/20	11	100.05	1	100.50	98.70	10	16,513	0.06%
2024/09/19	0.1	100.50	10.3	101.49	100.50	-10.2	16,397	-0.06%
2024/09/18	2	100.00	2	102.00	100.50	0	16,443	0.00%
2024/09/16	0	0.00	0.2	101.00	101.50	-0.2	16,616	0.00%
2024/09/13	2	100.25	0	0.00	101.50	2	16,771	0.01%
2024/09/12	0.2	101.00	1	101.00	101.50	-0.8	17,024	0.00%
2024/09/11	11	98.16	0	0.00	99.60	11	17,177	0.06%
2024/09/10	9.2	99.25	3	99.37	96.70	6.2	17,204	0.04%
2024/09/09	1	100.50	0	0.00	101.50	1	17,179	0.01%
2024/09/06	12	102.38	1	102.50	102.00	11	17,286	0.06%
2024/09/05	2	101.50	3	102.17	101.50	-1	17,380	-0.01%
2024/09/04	3	101.33	3	102.67	100.50	0	17,516	0.00%
2024/09/03	2.1	105.76	1	105.50	105.00	1.1	17,479	0.01%
2024/09/02	2	107.50	0	0.00	107.00	2	17,602	0.01%
2024/08/30	1	106.50	1	107.50	107.00	0	17,965	0.00%
2024/08/28	3	106.50	1	106.00	106.50	2	18,518	0.01%
2024/08/27	0	0.00	0.5	107.00	107.50	-0.5	19,220	0.00%
2024/08/26	6	107.58	1	107.50	107.50	5	19,890	0.03%
2024/08/23	3	107.00	2	107.75	107.50	1	20,384	0.00%
2024/08/22	1	106.50	3	106.00	106.50	-2	21,184	-0.01%
2024/08/21	2	107.50	4	106.75	107.00	-2	22,756	-0.01%
2024/08/20	0.1	107.50	3	107.67	107.00	-2.9	23,732	-0.01%
2024/08/19	1	106.50	12	107.96	109.00	-11	25,430	-0.04%
2024/08/16	2	108.00	0.1	108.00	108.00	1.9	25,448	0.01%
2024/08/15	11.1	107.20	1.2	108.88	107.00	9.9	25,514	0.04%
2024/08/14	1.2	108.33	9	108.72	109.50	-7.8	25,744	-0.03%
2024/08/13	1	104.00	13	106.46	108.00	-12	25,788	-0.05%
2024/08/12	3.1	104.34	2	105.00	105.00	1.1	26,059	0.00%
2024/08/09	4	104.25	2	104.00	104.00	2	26,125	0.01%
2024/08/08	2	101.75	5	102.00	102.00	-3	26,096	-0.01%
2024/08/07	0	0.00	2.1	103.76	104.00	-2.1	26,036	-0.01%
2024/08/06	16.5	96.97	1	98.70	98.50	15.5	26,427	0.06%
2024/08/05	10.2	96.23	0	0.00	95.90	10.2	26,230	0.04%
2024/08/02	11.1	106.99	52.1	107.58	106.00	-41	25,881	-0.16%
2024/08/01	44.1	108.65	23.3	107.40	109.00	20.8	25,319	0.08%
2024/07/31	0	0.00	0.1	99.70	99.10	-0.1	24,911	0.00%
2024/07/30	3.3	96.98	0	0.00	99.80	3.3	24,976	0.01%
2024/07/29	2.2	100.20	1.2	100.96	99.80	1	24,947	0.00%
2024/07/26	4	101.00	5	100.40	102.00	-1	24,808	0.00%
2024/07/23	10.2	105.70	8	105.88	106.00	2.2	24,661	0.01%
2024/07/22	2	106.00	3	106.33	106.00	-1	24,587	0.00%
2024/07/19	1.5	108.34	2	108.75	109.50	-0.5	24,533	0.00%
2024/07/18	18.1	107.64	5.3	108.00	109.50	12.8	24,497	0.05%
2024/07/17	8	108.31	1	108.50	108.00	7	24,620	0.03%
2024/07/16	12.2	110.98	14.1	109.93	111.00	-1.9	24,544	-0.01%
2024/07/15	4	109.00	0	0.00	109.00	4	24,716	0.02%
2024/07/12	1	109.00	8	108.44	109.00	-7	24,934	-0.03%
2024/07/11	3	110.17	21	110.26	109.50	-18	25,138	-0.07%
2024/07/10	4	109.88	33	110.61	109.00	-29	25,515	-0.11%
2024/07/09	6	107.17	2	106.75	107.00	4	25,223	0.02%
2024/07/08	3	106.83	10	106.75	107.50	-7	25,079	-0.03%
2024/07/05	66	107.82	0	0.00	107.00	66	24,879	0.27%
2024/07/04	15.1	109.14	19	111.00	111.50	-3.9	24,670	-0.02%
2024/07/03	36.2	109.04	12	108.50	108.00	24.2	24,119	0.10%
2024/07/02	7.5	109.17	10	109.00	110.00	-2.5	23,920	-0.01%
2024/07/01	5.5	109.50	3.1	109.18	110.50	2.4	23,860	0.01%
2024/06/28	30	106.73	12	107.83	106.00	18	23,834	0.08%
2024/06/27	5	106.20	1.1	108.00	108.00	3.9	23,662	0.02%
2024/06/26	0	0.00	3.1	106.34	106.50	-3.1	24,105	-0.01%
2024/06/25	1	104.00	14	103.00	105.00	-13	24,427	-0.05%
2024/06/24	6.2	104.34	0	0.00	103.50	6.2	24,827	0.02%
2024/06/21	9.3	105.35	10	105.50	105.00	-0.7	25,066	0.00%
2024/06/20	2	106.50	15	106.00	106.00	-13	25,150	-0.05%
2024/06/19	4	106.00	0.1	107.50	106.00	3.9	25,752	0.02%
2024/06/18	12.1	105.91	1	106.00	105.50	11.1	26,344	0.04%
2024/06/17	21	107.71	4	107.50	108.00	17	27,312	0.06%
2024/06/14	37	107.80	0	0.00	107.50	37	27,680	0.13%
2024/06/13	3	107.67	3.1	106.52	107.00	-0.1	27,751	0.00%
2024/06/12	2.1	105.45	0	0.00	104.50	2.1	27,966	0.01%
2024/06/11	1.3	104.23	3	105.83	104.00	-1.7	28,112	-0.01%
2024/06/07	0	0.00	1	106.50	107.00	-1	28,218	0.00%
2024/06/06	1	106.50	1	107.00	106.50	0	28,381	0.00%
2024/06/05	17	106.74	0	0.00	107.00	17	28,436	0.06%
2024/06/04	21.2	107.83	1.1	107.14	107.00	20.2	28,499	0.07%
2024/06/03	21	109.67	8.1	110.62	110.50	12.9	28,310	0.05%
2024/05/31	25.1	109.91	12.1	108.12	107.50	13	28,150	0.05%
2024/05/30	13.5	110.01	21	108.55	108.00	-7.5	27,660	-0.03%
2024/05/29	6.2	117.02	0	0.00	113.50	6.2	27,362	0.02%
2024/05/28	22	118.59	4	117.00	116.50	18	27,155	0.07%
2024/05/27	1	122.50	22.6	121.97	121.00	-21.6	26,700	-0.08%
2024/05/24	0	0.00	19	112.26	114.50	-19	25,745	-0.07%
2024/05/23	7.2	110.53	63.3	110.04	112.00	-56.1	24,932	-0.23%
2024/05/22	1	103.50	23.1	103.56	103.50	-22.1	23,346	-0.09%
2024/05/21	11	100.91	2	101.00	101.50	9	23,276	0.04%
2024/05/20	4	100.75	13.4	98.92	100.50	-9.4	23,219	-0.04%
2024/05/17	0.1	101.00	0	0.00	100.00	0.1	23,038	0.00%
2024/05/16	8.1	102.50	0	0.00	100.50	8.1	22,865	0.04%
2024/05/15	0	0.00	1	105.00	104.50	-1	22,615	0.00%
2024/05/14	26	104.00	0	0.00	103.50	26	22,822	0.11%
2024/05/13	0	0.00	4	104.50	105.00	-4	22,860	-0.02%
2024/05/10	2	104.75	33.1	104.42	105.00	-31.1	22,805	-0.14%
2024/05/08	0	0.00	5.1	101.76	101.50	-5.1	22,247	-0.02%
2024/05/07	1.1	97.75	0	0.00	99.10	1.1	22,158	0.00%
2024/05/06	2	100.25	0	0.00	99.40	2	22,068	0.01%
2024/05/03	5	101.50	0	0.00	99.70	5	22,099	0.02%
2024/05/02	10.1	98.75	4.2	99.82	99.10	5.9	22,026	0.03%
2024/04/30	0	0.00	1	101.00	100.00	-1	21,895	0.00%
2024/04/29	2	101.50	0.1	101.50	101.00	1.9	22,022	0.01%
2024/04/26	1	101.00	2	101.25	101.00	-1	22,496	0.00%
2024/04/25	21	100.40	23	97.87	99.40	-2	22,557	-0.01%
2024/04/24	4	98.28	6.1	97.73	98.40	-2.1	22,441	-0.01%
2024/04/23	15.1	94.99	1	95.20	94.60	14.1	22,495	0.06%
2024/04/22	0	0.00	4.1	97.18	96.80	-4.1	22,353	-0.02%
2024/04/19	5.1	96.47	2	96.45	96.10	3.1	22,327	0.01%
2024/04/18	7.2	98.99	2.1	98.58	99.00	5.1	22,146	0.02%
2024/04/17	3.1	96.55	1	95.40	96.30	2.1	22,060	0.01%
2024/04/16	14.1	97.58	0.1	99.60	95.30	14	22,143	0.06%
2024/04/15	1	100.50	0	0.00	102.00	1	21,669	0.00%
2024/04/12	4	103.75	0	0.00	103.00	4	21,513	0.02%
2024/04/11	3	103.17	0	0.00	104.00	3	21,493	0.01%
2024/04/10	3	104.50	2	103.75	103.50	1	21,433	0.00%
2024/04/09	1	104.50	2	103.75	104.00	-1	21,390	0.00%
2024/04/08	1.1	105.05	1	105.50	105.00	0.1	21,360	0.00%
2024/04/03	1	103.50	1	105.00	104.00	0	21,284	0.00%
2024/04/02	35.2	104.36	3	104.00	104.00	32.2	21,089	0.15%
2024/04/01	10.1	100.60	5.1	100.24	100.00	5	20,575	0.02%
2024/03/29	24.4	100.65	6	100.83	101.00	18.4	20,404	0.09%
2024/03/28	10.6	108.00	1	107.50	106.00	9.6	19,494	0.05%
2024/03/27	18.4	113.10	0	0.00	112.50	18.4	19,028	0.10%
2024/03/26	4	118.00	10	117.50	120.50	-6	18,645	-0.03%
2024/03/25	11.1	118.46	3	119.00	119.00	8.1	18,501	0.04%
2024/03/22	15	120.30	24.3	120.55	121.50	-9.2	18,373	-0.05%
2024/03/21	43	124.57	14	124.00	123.50	29	17,776	0.16%
2024/03/20	8.1	119.44	43.2	120.21	123.00	-35.2	17,149	-0.20%
2024/03/19	20.4	115.14	12	115.83	116.00	8.4	16,220	0.05%
2024/03/18	4	111.50	2	111.50	112.00	2	16,014	0.01%
2024/03/15	1	111.50	0.2	113.19	112.00	0.8	15,877	0.01%
2024/03/14	5	113.50	2	112.50	112.00	3	15,754	0.02%
2024/03/13	15	115.10	14	115.54	114.50	1	15,658	0.01%
2024/03/12	15	114.43	1	114.50	115.00	14	15,421	0.09%
2024/03/11	26	113.75	1	114.50	113.50	25	15,300	0.16%
2024/03/08	14	114.25	4.7	114.00	114.00	9.3	15,216	0.06%
2024/03/07	7	113.07	3	113.17	111.00	4	14,955	0.03%
2024/03/06	11	113.86	4	113.75	113.50	7	14,923	0.05%
2024/03/05	5	112.70	5	114.20	114.00	0	15,414	0.00%
2024/03/04	5	115.00	11	115.45	114.00	-6	15,340	-0.04%
2024/03/01	5	111.30	10	112.00	112.50	-5	15,103	-0.03%
2024/02/29	20.6	109.33	17	109.53	109.50	3.6	14,922	0.02%
2024/02/27	15	107.70	5	112.00	107.50	10	14,665	0.07%
2024/02/26	1.1	107.05	0	0.00	107.00	1.1	14,218	0.01%
2024/02/23	3	109.50	1	109.50	108.50	2	14,389	0.01%
2024/02/22	0	0.00	2	108.75	108.50	-2	14,475	-0.01%
2024/02/21	1.4	106.57	2	107.50	106.00	-0.6	14,507	0.00%
2024/02/20	1.1	108.05	1	109.00	108.50	0.1	14,492	0.00%
2024/02/19	0.2	109.50	0.2	111.00	109.00	0	14,504	0.00%
2024/02/16	0.3	110.50	13.2	110.76	110.00	-13	14,698	-0.09%
2024/02/15	18.2	109.17	0	0.00	108.50	18.2	14,602	0.12%
2024/02/05	6.2	112.11	20	113.50	113.00	-13.8	14,449	-0.10%
2024/02/02	0.3	111.50	2	110.75	111.50	-1.7	14,410	-0.01%
2024/02/01	2	108.50	10	109.00	109.00	-8	14,677	-0.05%
2024/01/31	0	0.00	3	109.00	108.50	-3	14,995	-0.02%
2024/01/30	22.1	109.91	2	110.00	108.50	20.1	14,951	0.13%
2024/01/29	0.1	110.00	0	0.00	109.50	0.1	14,980	0.00%
2024/01/26	0.4	109.50	0	0.00	107.50	0.4	15,097	0.00%
2024/01/25	0.1	111.50	0	0.00	111.00	0.1	15,316	0.00%
2024/01/24	1.1	112.91	0	0.00	112.00	1.1	15,583	0.01%
2024/01/23	3.1	113.82	0	0.00	113.50	3.1	16,223	0.02%
2024/01/22	8	115.44	2	115.00	114.50	6	16,246	0.04%
2024/01/19	2	108.50	1	109.50	110.00	1	15,779	0.01%
2024/01/17	0	0.00	4.1	108.11	107.50	-4.1	15,890	-0.03%
2024/01/16	2	107.00	0.2	108.00	106.50	1.8	16,006	0.01%
2024/01/15	1	107.50	1	108.50	107.00	0	16,135	0.00%
2024/01/12	0.3	107.50	4	107.25	107.00	-3.8	16,406	-0.02%
2024/01/11	2	106.25	0	0.00	108.50	2	16,484	0.01%
2024/01/10	2.2	106.88	0	0.00	107.00	2.2	16,822	0.01%
2024/01/09	2	115.00	0	0.00	114.50	2	17,003	0.01%
2024/01/05	0.1	114.50	0	0.00	114.50	0.1	17,597	0.00%
2024/01/03	0.1	113.50	0	0.00	112.50	0.1	18,163	0.00%
2024/01/02	0.1	114.50	0	0.00	115.00	0.1	18,268	0.00%
2023/12/29	1	118.50	0	0.00	117.00	1	18,342	0.01%
2023/12/28	1.1	118.50	1	119.00	118.00	0.1	18,469	0.00%
2023/12/27	0	0.00	0	117.40	117.00	0	18,597	0.00%
2023/12/26	0	0.00	1	116.50	117.00	-1	19,043	-0.01%
2023/12/25	0	0.00	6	116.00	116.50	-6	19,286	-0.03%
2023/12/22	0	0.00	1.5	115.17	115.50	-1.5	19,348	-0.01%
2023/12/21	0	0.00	5	114.00	114.00	-5	19,305	-0.03%
2023/12/18	1	112.50	0.7	113.00	112.00	0.3	19,261	0.00%
2023/12/15	7	113.14	0	0.00	112.00	7	19,464	0.04%
2023/12/14	6.1	114.74	12	114.92	114.50	-6	19,506	-0.03%
2023/12/13	11	113.36	0	0.00	113.00	11	19,776	0.06%
2023/12/08	0	0.00	6	112.50	113.00	-6	20,897	-0.03%
2023/12/07	0	0.00	2	112.00	110.00	-2	21,144	-0.01%
2023/12/06	0	0.00	2	112.50	111.50	-2	21,603	-0.01%
2023/12/04	0	0.00	16	109.56	110.50	-16	21,848	-0.07%
2023/12/01	0.2	107.75	0	0.00	108.00	0.2	21,927	0.00%
2023/11/30	2.1	107.27	1	110.00	110.00	1.1	22,204	0.00%
2023/11/29	4	109.00	7	110.00	109.00	-3	21,907	-0.01%
2023/11/28	1	108.00	1	108.00	107.50	0	22,184	0.00%
2023/11/27	2	106.50	2	106.50	107.00	0	22,734	0.00%
2023/11/24	7	106.07	2	107.25	107.50	5	23,074	0.02%
2023/11/23	2.1	107.48	1	106.50	106.50	1.1	23,281	0.00%
2023/11/22	18.1	107.20	4	107.00	107.00	14.1	23,623	0.06%
2023/11/21	5	111.70	1	113.00	112.00	4	23,791	0.02%
2023/11/20	2.1	108.02	1	110.00	109.00	1.1	24,621	0.00%
2023/11/17	1.2	109.50	2	109.50	109.50	-0.9	24,927	0.00%
2023/11/16	2.3	110.61	1	111.50	110.50	1.3	25,782	0.01%
2023/11/15	2.1	114.02	5	114.70	112.50	-2.9	26,162	-0.01%
2023/11/14	0	0.00	2	113.25	113.00	-2	26,650	-0.01%
2023/11/13	1.1	112.50	1	113.00	112.50	0.1	27,219	0.00%
2023/11/10	1	111.50	1	112.00	112.50	0	27,695	0.00%
2023/11/09	3.5	111.71	0	0.00	112.00	3.5	28,276	0.01%
2023/11/08	3	114.67	2	114.00	113.50	1	28,308	0.00%
2023/11/06	0	0.00	30	111.00	111.00	-30	29,172	-0.10%
2023/11/03	1.3	109.81	3	111.50	109.00	-1.7	29,733	-0.01%
2023/11/02	1	108.50	3	109.17	108.50	-2	30,927	-0.01%
2023/11/01	2	103.50	1	104.00	103.50	1	32,530	0.00%
2023/10/31	17.2	103.86	1	102.50	100.00	16.2	33,831	0.05%
2023/10/27	13	109.04	1	109.00	108.50	12	36,368	0.03%
2023/10/26	4	107.75	0	0.00	107.00	4	39,862	0.01%
2023/10/25	20	108.50	1	109.50	109.00	19	41,518	0.05%
2023/10/24	0	107.50	10	109.50	109.00	-10	42,275	-0.02%
2023/10/23	1	107.50	1	106.00	106.00	0	43,207	0.00%
2023/10/20	11	107.95	3	107.50	108.00	8	44,789	0.02%
2023/10/19	0	107.00	0	0.00	107.00	0	46,031	0.00%
2023/10/18	2	104.03	2	106.00	106.00	0	47,121	0.00%
2023/10/17	8.1	110.24	10	109.45	109.50	-1.9	47,248	0.00%
2023/10/16	2.1	112.76	1.2	113.42	113.00	0.9	47,611	0.00%
2023/10/13	5.1	116.27	1	115.00	115.50	4.1	49,033	0.01%
2023/10/12	10	123.00	7	122.21	122.50	3	50,019	0.01%
2023/10/11	1	119.50	5	120.70	119.50	-4	51,825	-0.01%
2023/10/06	1	119.50	0	0.00	119.50	1	53,145	0.00%
2023/10/05	2	121.50	2	121.50	121.50	0	54,397	0.00%
2023/10/04	1	119.50	1	120.00	121.00	0	55,204	0.00%
2023/10/03	8.1	123.44	0	0.00	123.00	8.1	55,426	0.01%
2023/10/02	13	125.81	14	125.96	125.50	-1	55,661	0.00%
2023/09/28	7	121.71	1	120.50	121.50	6	55,678	0.01%
2023/09/27	3.1	117.53	3	117.83	120.00	0.1	55,761	0.00%
2023/09/26	6	120.42	0	0.00	120.00	6	56,557	0.01%
2023/09/25	8	119.63	3	119.50	120.00	5	57,134	0.01%
2023/09/22	1	119.01	0	0.00	120.00	1	57,243	0.00%
2023/09/21	2	118.00	2	119.00	119.00	0	57,167	0.00%
2023/09/20	2.2	119.56	2	121.00	120.00	0.2	57,135	0.00%
2023/09/19	4	121.13	6	120.83	120.00	-2	57,017	0.00%
2023/09/18	5.1	120.70	2	121.00	121.00	3.1	57,037	0.01%
2023/09/15	2	126.00	5	129.00	126.00	-3	56,867	-0.01%
2023/09/14	2	126.50	1	127.00	126.50	1	56,479	0.00%
2023/09/13	14.2	122.71	2	126.00	124.00	12.2	56,683	0.02%
2023/09/12	5.2	125.20	2	125.25	125.00	3.2	57,375	0.01%
2023/09/11	10.1	127.71	3	129.00	127.50	7.1	57,497	0.01%
2023/09/08	2	134.25	6	135.83	134.50	-4	57,338	-0.01%
2023/09/07	3	133.83	3	134.67	134.00	0	57,293	0.00%
2023/09/06	8.1	134.62	4	135.63	134.50	4.1	57,478	0.01%
2023/09/05	8.1	131.81	5	133.10	134.00	3.1	57,483	0.01%
2023/09/04	55.1	133.81	40	134.50	134.00	15.1	57,142	0.03%
2023/09/01	81.1	134.96	75	134.99	134.50	6.1	57,005	0.01%
2023/08/31	7	136.14	4	136.75	137.00	3	56,688	0.01%
2023/08/30	5.1	139.30	2	138.50	138.50	3.1	56,369	0.01%
2023/08/29	31.2	141.87	31	141.50	141.50	0.2	56,148	0.00%
2023/08/28	0.1	139.00	12	143.25	138.50	-11.9	55,969	-0.02%
2023/08/25	5.5	147.89	10	145.50	145.00	-4.5	56,009	-0.01%
2023/08/24	3	154.50	14	153.57	151.50	-11	55,662	-0.02%
2023/08/23	2	148.50	8	148.19	148.50	-6	54,756	-0.01%
2023/08/22	7	151.79	10	150.35	149.00	-3	54,411	-0.01%
2023/08/21	2	143.00	1.5	145.19	144.00	0.5	53,448	0.00%
2023/08/18	10	148.60	6	146.67	146.00	4	52,991	0.01%
2023/08/17	17	147.09	7.1	149.24	150.00	9.9	52,290	0.02%
2023/08/16	10	143.00	9	143.94	147.00	1	51,639	0.00%
2023/08/15	5.1	143.27	7	143.29	143.50	-1.9	51,032	0.00%
2023/08/14	2	137.50	3	137.17	136.50	-1	50,387	0.00%
2023/08/11	16	140.47	27	137.13	137.00	-11	50,063	-0.02%
2023/08/10	48	136.01	3	134.17	139.00	45	49,689	0.09%
2023/08/09	47	140.44	44	140.52	141.00	3	48,829	0.01%
2023/08/08	83	142.02	97	140.69	143.00	-14	48,117	-0.03%
2023/08/07	83	145.87	33.1	142.82	148.00	49.9	46,702	0.11%
2023/08/04	388.1	140.93	395.2	140.40	140.00	-7.1	44,740	-0.02%	大買/大賣/
2023/08/02	128.2	144.14	137	146.88	139.00	-8.8	43,029	-0.02%	大買/大賣/
2023/08/01	197	153.03	153	153.41	154.00	44	41,371	0.11%	大買/大賣/
2023/07/31	275	158.70	354.1	160.69	150.50	-79.1	39,612	-0.20%	大買/大賣/
2023/07/28	179	154.49	109	147.42	159.50	70	36,026	0.19%	大買/大賣/
2023/07/27	45.1	146.20	6.3	146.41	145.00	38.8	34,268	0.11%
2023/07/26	11.2	145.35	43	147.17	146.50	-31.8	33,322	-0.10%
2023/07/25	20.3	146.26	9.3	144.39	142.00	11	32,102	0.03%
2023/07/24	57.2	150.22	62	149.12	149.00	-4.8	30,314	-0.02%
2023/07/21	7	144.57	7.1	145.30	146.00	-0.1	28,767	0.00%
2023/07/20	5.2	137.70	7	138.79	139.00	-1.8	27,572	-0.01%
2023/07/19	8	140.06	7	139.00	136.50	1	27,010	0.00%
2023/07/18	62	136.69	46	137.68	139.50	16	26,162	0.06%
2023/07/17	8	148.25	16	144.09	145.50	-8	24,515	-0.03%
2023/07/14	71	140.80	83	139.98	144.00	-12	23,051	-0.05%
2023/07/13	142	134.48	128.9	135.07	134.00	13.1	21,163	0.06%	大買/大賣/
2023/07/12	25	127.06	26.2	127.42	126.50	-1.2	19,458	-0.01%
2023/07/11	25	122.18	21	122.21	120.00	4	18,087	0.02%
2023/07/10	6	112.25	0	0.00	112.00	6	17,143	0.03%
2023/07/07	5	112.10	3	111.00	111.00	2	16,763	0.01%
2023/07/06	3	114.00	5	116.50	114.50	-2	16,320	-0.01%
2023/07/05	1	115.00	2	117.50	115.00	-1	15,799	-0.01%
2023/07/04	33	116.53	30	119.00	119.00	3	15,353	0.02%
2023/07/03	20	113.50	21	113.50	113.50	-1	14,419	-0.01%
2023/06/30	4	102.00	5.2	102.64	103.50	-1.2	13,706	-0.01%
2023/06/29	0	0.00	20	102.50	102.00	-20	13,486	-0.15%
2023/06/28	2	99.30	12	100.67	100.00	-10	13,410	-0.07%
2023/06/27	3	100.00	46	100.18	99.30	-43	13,300	-0.32%
2023/06/26	3	100.00	3	101.00	101.00	0	13,128	0.00%
2023/06/21	1	104.00	1	105.50	105.00	0	12,831	0.00%
2023/06/19	7	109.07	2	107.00	107.00	5	12,045	0.04%
2023/06/16	9	108.39	3	105.00	105.00	6	11,437	0.05%
2023/06/15	20	111.00	22	110.32	111.00	-2	10,309	-0.02%
2023/06/14	2	102.25	2	102.75	101.00	0	9,973	0.00%
2023/06/13	6	103.58	1	103.50	103.00	5	9,704	0.05%
2023/06/12	0	105.50	4	103.01	103.00	-4	9,570	-0.04%
2023/06/09	2	96.13	2	98.00	97.60	0	9,348	0.00%
2023/06/08	2	95.00	1	94.00	93.80	1	9,261	0.01%
2023/06/06	1	93.70	1	93.50	93.90	0	9,024	0.00%
2023/06/05	0	0.00	4	93.25	96.00	-4	9,084	-0.04%
2023/05/30	4	86.35	0	0.00	86.70	4	8,213	0.05%
2023/05/29	1	86.80	0.3	87.10	86.40	0.7	8,084	0.01%
2023/05/26	0	0.00	1	82.80	83.30	-1	8,025	-0.01%
2023/05/23	1	79.80	0	0.00	80.20	1	7,825	0.01%
2023/05/19	0	0.00	1	82.00	81.90	-1	7,666	-0.01%
2023/05/18	0	0.00	3	81.90	82.00	-3	7,660	-0.04%
2023/05/16	11	76.70	0	0.00	78.60	11	7,471	0.15%
2023/05/05	5	76.30	0	0.00	76.20	5	7,460	0.07%
2023/05/02	2	74.90	0	0.00	75.90	2	7,500	0.03%
2023/04/26	0	72.10	0	0.00	72.20	0	7,445	0.00%
2023/04/24	4	72.50	0	0.00	72.00	4	7,261	0.06%
2023/04/19	1	73.10	6	73.10	73.20	-5	7,236	-0.07%
2023/04/18	4	73.85	0	0.00	73.60	4	7,170	0.06%
2023/04/17	4	75.20	0	0.00	75.30	4	7,081	0.06%
2023/04/14	0	0.00	5	76.70	76.30	-5	6,973	-0.07%
2023/04/13	2	75.05	1	74.40	74.40	1	6,880	0.01%
2023/04/11	1	73.70	0	0.00	73.80	1	6,840	0.01%
2023/04/07	0	0.00	4	73.70	73.20	-4	6,755	-0.06%
2023/04/06	0	0.00	1	73.10	74.40	-1	6,730	-0.01%
2023/03/30	4	73.40	0	0.00	73.50	4	7,041	0.06%
2023/03/28	0	0.00	1	73.00	72.70	-1	7,766	-0.01%
2023/03/27	1	73.20	2	72.10	73.00	-1	8,045	-0.01%
2023/03/24	2	72.40	0	0.00	72.30	2	8,446	0.02%
2023/03/23	0	0.00	14	71.30	71.30	-14	8,440	-0.17%
2023/03/22	0	0.00	1	70.20	71.00	-1	8,505	-0.01%
2023/03/21	1	69.70	0	0.00	69.60	1	8,539	0.01%
2023/03/20	2	69.80	0	0.00	69.80	2	8,571	0.02%
2023/03/17	1	70.00	0	0.00	70.50	1	8,630	0.01%
2023/03/15	0	0.00	6	74.33	74.10	-6	8,658	-0.07%
2023/03/14	1	74.70	0	0.00	74.20	1	8,568	0.01%
2023/03/13	1	74.90	0	0.00	74.40	1	8,455	0.01%
2023/03/10	1	73.00	0	0.00	73.10	1	8,371	0.01%
2023/03/09	0	0.00	1	74.50	73.60	-1	8,368	-0.01%
2023/03/07	0	0.00	0	74.90	75.30	0	8,261	0.00%
2023/03/06	0	0.00	1	74.50	74.30	-1	8,212	-0.01%
2023/03/02	14	71.80	1	71.50	71.80	13	8,112	0.16%
2023/02/24	0	0.00	1	69.40	69.50	-1	8,146	-0.01%
2023/02/23	2	69.85	0	0.00	69.50	2	8,075	0.02%
2023/02/21	0	0.00	6	69.83	69.80	-6	7,989	-0.08%
2023/02/20	0	0.00	0.3	70.00	70.40	-0.3	8,046	0.00%
2023/02/13	0	0.00	0	69.20	69.60	0	8,223	0.00%
2023/02/10	0	0.00	30	69.91	69.50	-30	8,255	-0.36%
2023/02/09	2	70.30	0	0.00	70.30	2	8,232	0.02%
2023/02/08	30	69.50	2	69.50	69.40	28	8,188	0.34%
2023/02/06	0	0.00	1	68.70	68.30	-1	8,198	-0.01%
2023/02/03	1	68.20	9	68.06	68.20	-8	8,259	-0.10%
2023/01/30	2	66.20	4	68.70	67.50	-2	8,190	-0.02%
2023/01/16	0	0.00	1	65.10	65.00	-1	8,154	-0.01%
2023/01/11	10	65.40	0	0.00	65.10	10	8,611	0.12%
2022/12/20	2	63.10	0	0.00	63.20	2	8,711	0.02%
2022/12/12	0	0.00	1.5	63.54	64.00	-1.5	7,871	-0.02%
2022/12/07	4	62.83	0	0.00	62.60	4	7,992	0.05%
2022/11/23	2	63.70	0	0.00	64.10	2	7,472	0.03%
2022/11/22	1	64.50	0	0.00	64.10	1	7,402	0.01%
2022/11/16	0	0.00	1	67.10	67.60	-1	7,251	-0.01%
2022/11/15	1	65.00	0	0.00	66.70	1	7,233	0.01%
2022/11/14	0	0.00	1	67.00	67.10	-1	7,167	-0.01%
2022/11/11	0	0.00	0	66.00	65.90	0	7,152	0.00%
2022/11/01	0	0.00	6	66.20	66.70	-6	7,468	-0.08%
2022/10/27	0	65.00	0	0.00	64.50	0	7,463	0.00%
2022/10/21	0	0.00	1	65.80	65.50	-1	7,407	-0.01%
2022/10/14	1	63.70	1	63.60	63.40	0	7,016	0.00%
2022/09/30	0	0.00	1	63.70	63.80	-1	6,883	-0.01%
2022/09/28	1	64.30	0	0.00	64.10	1	6,765	0.01%
2022/09/26	1	65.70	0	0.00	65.40	1	6,756	0.01%
2022/09/15	0	0.00	0.6	68.50	69.00	-0.6	6,432	-0.01%
2022/09/12	1	69.50	0	0.00	68.30	1	6,523	0.02%
2022/09/08	0	0.00	2	68.40	68.70	-2	6,634	-0.03%
2022/09/01	2	64.40	0	0.00	65.20	2	6,423	0.03%
2022/08/29	0	0.00	1	64.50	64.50	-1	6,374	-0.02%
2022/08/26	1	64.80	0	0.00	65.10	1	6,367	0.02%
2022/08/22	0	0.00	4	65.30	65.20	-4	6,855	-0.06%
2022/08/12	0	0.00	2	68.20	69.20	-2	6,699	-0.03%
2022/08/10	0	0.00	1	68.10	67.60	-1	6,613	-0.02%
2022/08/09	0	0.00	1	67.40	68.10	-1	6,571	-0.02%
2022/08/05	0	0.00	5.5	66.62	66.50	-5.5	6,597	-0.08%
2022/08/04	0	0.00	15	65.81	65.80	-15	6,601	-0.23%
2022/07/29	0	0.00	8	64.65	65.30	-8	6,534	-0.12%
2022/07/28	0	0.00	2	64.40	64.30	-2	6,466	-0.03%
2022/07/21	2	61.60	1	62.40	62.20	1	6,405	0.02%
2022/07/20	1	63.10	9	63.74	64.60	-8	6,237	-0.13%
2022/07/18	0	0.00	2	57.40	57.90	-2	6,080	-0.03%
2022/07/06	2	55.80	0	0.00	55.40	2	6,388	0.03%
2022/07/04	2	55.75	0	0.00	55.30	2	6,339	0.03%
2022/06/20	2.1	58.12	1	58.50	58.20	1.1	5,679	0.02%
2022/06/16	1	60.80	1	60.40	60.30	0	5,535	0.00%
2022/06/13	3	60.57	0	0.00	61.00	3	6,012	0.05%
2022/06/09	6	62.97	0	0.00	63.10	6	6,077	0.10%
2022/06/08	1	63.70	0	0.00	63.60	1	6,082	0.02%
2022/06/02	1	62.90	0	0.00	62.90	1	6,138	0.02%
2022/05/31	2	61.50	0	0.00	63.20	2	6,218	0.03%
2022/05/26	1	61.20	0	0.00	60.90	1	5,739	0.02%
2022/05/09	2	63.60	1	64.10	63.80	1	6,487	0.02%
2022/05/03	0	0.00	1	65.20	65.00	-1	6,805	-0.01%
2022/04/28	1	64.80	1	64.70	65.30	0	6,877	0.00%
2022/04/27	0	0.00	1	65.60	65.60	-1	6,836	-0.01%
2022/04/25	0	0.00	2	67.10	68.00	-2	6,753	-0.03%
2022/04/22	0	0.00	0.5	67.10	68.00	-0.5	6,612	-0.01%
2022/04/19	1	68.60	0	0.00	68.20	1	6,134	0.02%
2022/04/07	2	66.90	0	0.00	66.40	2	6,206	0.03%
2022/04/06	5	67.60	0	0.00	67.80	5	6,167	0.08%
2022/04/01	1	67.60	1	68.20	68.30	0	6,148	0.00%
2022/03/31	1	68.68	3	68.50	68.10	-2	6,192	-0.03%
2022/03/30	1	68.30	0	0.00	68.20	1	6,145	0.02%
2022/03/24	0	0.00	1	67.50	67.50	-1	6,264	-0.02%
2022/03/22	1	67.00	0	0.00	67.50	1	6,296	0.02%
2022/03/18	18	66.47	0	0.00	65.50	18	6,251	0.29%
2022/03/17	0	0.00	1	71.10	71.00	-1	5,935	-0.02%
2022/03/11	1	70.70	1	70.80	70.60	0	5,733	0.00%
2022/03/10	1	70.50	5	70.28	70.60	-4	5,763	-0.07%
2022/03/07	1	68.30	0	0.00	68.50	1	5,684	0.02%
2022/03/04	5	68.90	0	0.00	69.60	5	5,678	0.09%
2022/03/01	0	0.00	1	69.00	68.60	-1	5,603	-0.02%
2022/02/25	0	0.00	0.1	67.80	68.40	-0.1	5,535	0.00%
2022/02/22	3	66.80	1	66.90	67.50	2	5,231	0.04%
2022/02/17	0	0.00	1.5	68.83	68.60	-1.5	5,109	-0.03%
2022/02/16	0	0.00	1	67.80	67.90	-1	5,011	-0.02%
2022/02/15	5	66.44	0	0.00	66.50	5	4,916	0.10%
2022/02/14	5	66.38	1	66.60	66.70	4	4,808	0.08%
2022/02/10	0	0.00	0	68.00	68.60	0	4,680	0.00%
2022/02/09	2	69.20	5	68.64	69.10	-3	4,603	-0.07%
2022/02/08	0	0.00	6	66.98	68.80	-6	4,421	-0.14%
2022/02/07	2	63.40	0	0.00	64.60	2	4,184	0.05%
2022/01/25	2	63.00	0	0.00	63.80	2	4,165	0.05%
2022/01/21	2	63.00	0	0.00	63.70	2	4,096	0.05%
2022/01/12	1	63.40	0	0.00	63.60	1	4,407	0.02%
2022/01/10	1	63.00	0	0.00	63.50	1	4,657	0.02%
2021/12/23	0	0.00	2	62.50	62.50	-2	5,000	-0.04%
2021/12/17	1	61.50	0	0.00	61.90	1	5,123	0.02%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/08	1	62.00	0	0.00	62.30	1	5,538	0.02%
2021/12/07	1	62.20	1	61.40	61.40	0	5,523	0.00%
2021/11/26	2	60.15	0	0.00	60.10	2	5,452	0.04%
2021/11/23	0	0.00	1	60.60	60.40	-1	5,560	-0.02%
2021/11/17	0	0.00	1	61.90	62.00	-1	5,640	-0.02%
2021/11/16	0	0.00	3	62.20	62.60	-3	5,661	-0.05%
2021/11/15	1	61.80	0	0.00	61.80	1	5,740	0.02%
2021/11/11	0	0.00	1	61.20	61.30	-1	5,832	-0.02%
2021/11/09	0.3	61.50	0	0.00	61.60	0.3	5,932	0.00%
2021/11/03	0	0.00	1	61.50	61.80	-1	6,007	-0.02%
2021/11/01	0.3	61.50	0	0.00	61.50	0.3	6,031	0.00%
2021/10/25	1	60.50	0	0.00	60.50	1	6,647	0.02%
2021/10/22	0.1	61.00	5	61.10	61.10	-4.9	6,690	-0.07%
2021/10/21	12	60.51	4	60.80	60.40	8	6,652	0.12%
2021/10/20	4.2	60.59	0	0.00	60.40	4.2	6,581	0.06%
2021/10/19	3	62.20	0	0.00	62.10	3	6,426	0.05%
2021/10/18	0	0.00	0.2	65.00	64.80	-0.2	6,346	0.00%
2021/10/13	0	0.00	1	64.30	64.20	-1	6,414	-0.02%
2021/10/04	0	0.00	1	62.40	62.20	-1	6,476	-0.02%
2021/09/30	1	62.90	0.8	62.80	62.50	0.2	6,488	0.00%
2021/09/29	0	0.00	1	64.30	64.40	-1	6,473	-0.02%
2021/09/27	0	0.00	1	64.50	64.10	-1	6,628	-0.02%
2021/09/24	0	0.00	2	64.30	64.00	-2	6,687	-0.03%
2021/09/23	0	0.00	0.1	63.70	63.80	-0.1	6,730	0.00%
2021/09/15	0	0.00	4	62.10	61.50	-4	7,126	-0.06%
2021/09/13	0	0.00	0.2	60.60	60.60	-0.2	7,262	0.00%
2021/09/10	0	0.00	1	60.20	60.00	-1	7,382	-0.01%
2021/09/08	0	0.00	0.7	59.60	59.60	-0.7	7,532	-0.01%
2021/09/07	3	60.10	0	0.00	60.60	3	7,486	0.04%
2021/09/06	0	0.00	3	61.10	60.90	-3	7,441	-0.04%
2021/09/01	0	0.00	1	61.30	60.80	-1	7,385	-0.01%
2021/08/30	0	0.00	4	60.58	61.00	-4	7,338	-0.05%
2021/08/25	0	0.00	1	59.00	59.40	-1	7,197	-0.01%
2021/08/24	1	58.40	0	0.00	58.40	1	7,142	0.01%
2021/08/23	1	58.80	0	0.00	58.30	1	7,156	0.01%
2021/08/20	0	0.00	0.2	57.40	57.50	-0.2	7,207	0.00%
2021/08/18	0	0.00	1	58.50	58.50	-1	7,157	-0.01%
2021/08/16	4	59.08	0	0.00	58.60	4	7,082	0.06%
2021/08/13	2	61.10	3	61.00	61.30	-1	7,037	-0.01%
2021/08/11	0	0.00	3	62.67	62.60	-3	6,972	-0.04%
2021/08/10	0	0.00	1.4	62.31	62.60	-1.4	6,984	-0.02%
2021/08/06	1	62.00	0	0.00	62.50	1	7,002	0.01%
2021/08/05	1	63.00	0	0.00	62.90	1	7,051	0.01%
2021/08/04	3	63.33	0	0.00	63.20	3	7,168	0.04%
2021/08/03	1	63.90	0	0.00	63.90	1	7,211	0.01%
2021/08/02	4	64.08	1	63.80	63.90	3	7,178	0.04%
2021/07/30	0	0.00	1.8	64.27	64.10	-1.8	7,141	-0.03%
2021/07/29	0	0.00	2	59.40	59.80	-2	6,841	-0.03%
2021/07/28	2	58.80	0	0.00	58.90	2	6,813	0.03%
2021/07/23	0.1	58.30	0	0.00	57.90	0.1	7,161	0.00%
2021/07/22	1	58.50	1	59.20	58.70	0	7,133	0.00%
2021/07/15	1	58.60	0	0.00	58.40	1	7,052	0.01%
2021/07/14	1	58.20	0	0.00	58.20	1	7,032	0.01%
2021/07/12	0	0.00	1	57.10	57.00	-1	6,911	-0.01%
2021/07/08	1	57.40	0	0.00	57.80	1	6,935	0.01%
2021/07/07	3	57.70	2	57.60	58.00	1	6,908	0.01%
2021/07/05	2	57.30	0	0.00	57.90	2	6,857	0.03%
2021/07/02	0.5	56.80	0	0.00	56.90	0.5	6,726	0.01%
2021/07/01	2.2	56.95	1	56.60	56.60	1.2	6,649	0.02%
2021/06/30	1.3	57.78	0	0.00	57.60	1.3	6,553	0.02%
2021/06/29	2.5	57.80	0	0.00	57.40	2.5	6,509	0.04%
2021/06/24	2	64.45	0	0.00	64.70	2	6,104	0.03%
2021/06/23	1	64.10	0	0.00	64.10	1	5,975	0.02%
2021/06/18	2	65.50	0	0.00	64.90	2	5,662	0.04%
2021/06/09	0	0.00	0	65.20	65.30	0	5,955	0.00%
2021/06/07	0	0.00	1	65.50	65.30	-1	6,306	-0.02%
2021/06/04	1	65.40	0	0.00	65.40	1	6,356	0.02%
2021/06/03	0	0.00	0.3	65.90	65.60	-0.3	6,683	0.00%
2021/06/02	1	65.80	0	0.00	66.20	1	6,715	0.01%
2021/05/31	5	65.88	2	66.30	66.20	3	7,003	0.04%
2021/05/26	0	0.00	0.1	63.20	63.20	-0.1	7,288	0.00%
2021/05/25	0.4	63.30	2	63.20	63.00	-1.6	7,395	-0.02%
2021/05/24	1	62.30	0	0.00	63.20	1	7,499	0.01%
2021/05/21	2	63.30	0	0.00	63.10	2	7,600	0.03%
2021/05/20	0	0.00	0.6	63.00	62.60	-0.6	7,744	-0.01%
2021/05/19	0.1	62.10	0	0.00	62.00	0.1	7,840	0.00%
2021/05/17	0	0.00	1	60.90	61.10	-1	8,033	-0.01%
2021/05/13	0	0.00	13	60.58	60.90	-13	8,049	-0.16%
2021/05/10	0	0.00	1	66.20	66.00	-1	8,070	-0.01%
2021/05/07	1	65.80	1	66.80	67.40	0	8,241	0.00%
2021/05/03	4	66.50	4	66.90	67.10	0	8,517	0.00%
2021/04/29	0	0.00	3	64.43	63.90	-3	8,343	-0.04%
2021/04/27	1	64.50	1	64.50	64.40	0	8,368	0.00%
2021/04/22	0	0.00	0.1	63.00	63.50	-0.1	8,463	0.00%
2021/04/21	0	0.00	0	63.60	63.70	0	8,452	0.00%
2021/04/20	1	64.30	0	0.00	64.20	1	8,499	0.01%
2021/04/19	0	0.00	10	63.40	63.50	-10	8,541	-0.12%
2021/04/09	2	64.90	0	0.00	64.80	2	9,032	0.02%
2021/04/07	0	0.00	1	64.30	64.50	-1	8,998	-0.01%
2021/03/29	0	0.00	2	62.60	62.70	-2	8,740	-0.02%
2021/03/26	10	62.00	0	0.00	61.90	10	8,735	0.11%
2021/03/24	0.5	61.40	0	0.00	61.60	0.5	8,981	0.01%
2021/03/22	1	60.70	0	0.00	61.30	1	8,991	0.01%
2021/03/18	1	61.80	0	0.00	61.60	1	8,868	0.01%
2021/03/17	0	0.00	3	60.30	60.50	-3	8,820	-0.03%
2021/03/16	0	0.00	1	61.00	60.30	-1	8,797	-0.01%
2021/03/15	3	59.90	10	61.30	59.90	-7	8,767	-0.08%
2021/03/12	1	61.20	4	61.15	62.10	-3	8,654	-0.03%
2021/03/10	0.2	57.70	0	0.00	58.00	0.2	8,425	0.00%
2021/03/09	2	56.80	0	0.00	57.20	2	8,380	0.02%
2021/03/04	0	0.00	1	58.50	58.80	-1	8,104	-0.01%
2021/02/26	10	59.00	0	0.00	59.40	10	7,815	0.13%
2021/02/25	0	0.00	0.3	60.70	60.70	-0.3	7,575	0.00%
2021/02/24	1	60.70	0	0.00	60.00	1	7,513	0.01%
2021/02/19	3	57.97	0	0.00	58.50	3	7,273	0.04%
2021/02/18	2	57.80	1	58.40	58.40	1	7,244	0.01%
2021/02/17	0	0.00	0	56.20	56.80	0	7,173	0.00%
2021/02/03	0	0.00	1	56.00	56.30	-1	7,007	-0.01%
2021/02/02	1	55.50	2	56.50	56.10	-1	6,942	-0.01%
2021/02/01	0	0.00	7	55.03	55.10	-7	6,783	-0.10%
2021/01/29	1	56.10	0	0.00	54.90	1	6,717	0.01%
2021/01/27	1	58.29	4	58.10	57.60	-3	6,467	-0.05%
2021/01/26	0	0.00	1	56.80	56.60	-1	6,336	-0.02%
2021/01/25	0	0.00	3	54.70	54.40	-3	6,166	-0.05%
2021/01/22	1	53.00	1	53.50	53.00	0	6,154	0.00%
2021/01/21	0	0.00	1	52.30	52.70	-1	6,133	-0.02%
2021/01/20	1	51.40	3	51.90	51.90	-2	6,165	-0.03%
2021/01/19	0	0.00	0.1	52.80	53.10	-0.1	6,095	0.00%
2021/01/18	0	0.00	3	53.20	53.40	-3	6,052	-0.05%
2021/01/15	0	0.00	30	53.70	53.80	-30	6,012	-0.50%
2021/01/14	0	0.00	2	53.45	53.60	-2	5,979	-0.03%
2021/01/13	2	53.90	2	53.55	53.60	0	5,932	0.00%
2021/01/12	0	0.00	1	53.20	52.80	-1	5,878	-0.02%
2021/01/11	1	53.00	0	0.00	53.80	1	5,800	0.02%
2021/01/08	0	0.00	1	52.50	52.60	-1	5,738	-0.02%
2021/01/07	1	52.10	0.2	52.20	52.20	0.8	5,643	0.01%
2021/01/06	0	0.00	2	52.30	51.50	-2	5,581	-0.04%
2021/01/05	2	51.50	0	0.00	51.60	2	5,375	0.04%
2021/01/04	0	0.00	9	51.07	51.40	-9	5,291	-0.17%
2020/12/30	0	0.00	4	50.00	50.00	-4	5,174	-0.08%
2020/12/28	2	49.75	4	49.80	49.90	-2	5,162	-0.04%
2020/12/25	1	49.25	0	0.00	49.30	1	5,159	0.02%
2020/12/24	0	0.00	0.1	49.10	49.20	-0.1	5,185	0.00%
2020/12/11	0	0.00	4	48.73	48.90	-4	4,987	-0.08%
2020/12/10	0	0.00	7	49.21	49.05	-7	4,991	-0.14%
2020/12/09	0	0.00	1	49.00	49.25	-1	4,972	-0.02%
2020/12/04	1	49.40	0	0.00	49.40	1	4,826	0.02%
2020/12/01	0	0.00	2	48.45	48.85	-2	4,779	-0.04%
2020/11/27	1	48.90	0	0.00	49.05	1	4,647	0.02%
2020/11/19	0	0.00	0	48.50	48.75	0	4,638	0.00%
2020/11/17	0	0.00	2	48.23	48.30	-2	4,579	-0.04%
2020/11/16	0	0.00	25	47.79	47.60	-25	4,603	-0.54%
2020/11/11	5	47.30	7	47.54	47.70	-2	4,608	-0.04%
2020/11/10	0	0.00	2	47.48	47.50	-2	4,618	-0.04%
2020/11/06	0	0.00	1	47.45	47.25	-1	4,654	-0.02%
2020/11/04	0	0.00	1	47.15	47.25	-1	4,729	-0.02%
2020/11/03	0	0.00	1	46.60	46.50	-1	4,732	-0.02%
2020/11/02	1	45.90	0	0.00	45.85	1	4,759	0.02%
2020/10/30	0	0.00	2	46.80	46.55	-2	4,824	-0.04%
2020/10/29	1	46.55	2	46.30	46.50	-1	4,903	-0.02%
2020/10/20	3	45.73	0	0.00	45.80	3	6,185	0.05%
2020/10/19	0	0.00	36	46.23	46.00	-36	6,223	-0.58%
2020/10/16	0	0.00	1	46.00	46.00	-1	6,269	-0.02%
2020/10/14	12	45.70	0	0.00	45.40	12	6,344	0.19%
2020/10/08	7	45.48	17	45.61	45.65	-10	6,709	-0.15%
2020/10/07	2	45.55	0	0.00	45.40	2	6,787	0.03%
2020/10/06	10	45.83	0	0.00	45.90	10	6,870	0.15%
2020/10/05	6	45.75	0	0.00	45.80	6	6,944	0.09%
2020/09/30	0	0.00	10	46.20	46.10	-10	7,076	-0.14%
2020/09/29	10	45.65	0	0.00	45.50	10	7,142	0.14%
2020/09/25	0	0.00	20	45.35	45.00	-20	7,296	-0.27%
2020/09/24	2	45.15	30	45.30	45.00	-28	7,318	-0.38%
2020/09/21	0	0.00	2	46.55	46.60	-2	7,457	-0.03%
2020/09/18	10	46.75	0	0.00	46.85	10	7,638	0.13%
2020/09/17	12	47.28	10	47.85	47.10	2	7,787	0.03%
2020/09/15	1	46.90	0	0.00	47.00	1	8,635	0.01%
2020/09/11	0	0.00	10	46.10	46.25	-10	9,129	-0.11%
2020/09/09	0	0.00	1	45.75	46.15	-1	9,381	-0.01%
2020/09/08	1	46.20	0	0.00	46.45	1	9,419	0.01%
2020/09/04	3	45.70	1.5	45.71	45.95	1.5	9,726	0.02%
2020/09/03	0	0.00	2	46.33	46.05	-2	9,816	-0.02%
2020/09/02	6	46.10	0	0.00	46.05	6	9,893	0.06%
2020/09/01	15	46.00	1	46.20	46.20	14	9,956	0.14%
2020/08/27	1	46.75	0	0.00	46.90	1	10,152	0.01%
2020/08/25	2	47.13	0	0.00	47.15	2	10,220	0.02%
2020/08/19	1	48.25	0	0.00	48.10	1	10,435	0.01%
2020/08/17	18	47.98	2	48.05	47.85	16	10,402	0.15%
2020/08/14	1	47.00	0	0.00	47.20	1	10,414	0.01%
2020/08/12	2	47.55	0	0.00	47.60	2	10,470	0.02%
2020/08/11	0	0.00	2	47.98	48.00	-2	10,470	-0.02%
2020/08/10	5	48.80	0	0.00	48.50	5	10,523	0.05%
2020/08/07	5	48.75	6	49.06	48.95	-1	10,562	-0.01%
2020/08/06	5	48.80	6	48.76	48.85	-1	10,557	-0.01%
2020/08/05	3	49.22	0	0.00	49.10	3	10,579	0.03%
2020/08/04	5	48.65	7	48.84	49.35	-2	10,545	-0.02%
2020/08/03	14	49.20	47	48.72	48.60	-33	10,452	-0.32%
2020/07/31	148	49.04	166	49.19	49.60	-18	10,222	-0.18%	大買/大賣/
2020/07/29	13	45.27	5	44.80	44.80	8	9,473	0.08%
2020/07/28	13	45.20	11	45.06	45.05	2	9,560	0.02%
2020/07/27	24	46.26	10	45.60	45.50	14	9,662	0.14%
2020/07/24	12	46.65	2	46.55	46.50	10	9,665	0.10%
2020/07/23	7	46.65	0	0.00	46.55	7	9,683	0.07%
2020/07/21	3	47.07	1	47.10	46.80	2	9,641	0.02%
2020/07/17	5	46.90	0	0.00	46.70	5	9,646	0.05%
2020/07/16	4	47.31	0	0.00	46.90	4	9,635	0.04%
2020/07/15	0	0.00	2	47.25	47.40	-2	9,551	-0.02%
2020/07/14	1	46.95	0	0.00	46.95	1	9,476	0.01%
2020/07/13	10	46.75	5	46.75	47.10	5	9,445	0.05%
2020/07/10	0	0.00	7	46.83	46.70	-7	9,418	-0.07%
2020/07/09	1	47.20	0	0.00	47.10	1	9,373	0.01%
2020/07/07	1	46.80	1	46.80	47.05	0	9,124	0.00%
2020/07/06	0	0.00	8	47.05	47.05	-8	9,052	-0.09%
2020/07/03	11	47.07	17.1	46.92	46.85	-6.1	9,031	-0.07%
2020/07/02	0	0.00	1	47.00	47.15	-1	9,062	-0.01%
2020/07/01	33	46.85	0	0.00	46.75	33	9,093	0.36%
2020/06/30	1	46.65	0	0.00	46.30	1	9,056	0.01%
2020/06/24	1	47.30	0	0.00	47.30	1	8,911	0.01%
2020/06/23	37.5	47.89	10	47.70	47.40	27.5	8,773	0.31%
2020/06/22	1	53.10	3	53.07	53.10	-2	8,201	-0.02%
2020/06/18	0	0.00	6	51.85	52.40	-6	7,710	-0.08%
2020/06/17	1	51.40	0	0.00	51.30	1	7,599	0.01%
2020/06/16	5	50.90	0	0.00	51.10	5	7,683	0.07%
2020/06/15	1	51.20	0.1	51.00	51.30	0.9	7,769	0.01%
2020/06/11	0	0.00	6	51.35	50.70	-6	7,891	-0.08%
2020/06/10	0	0.00	1	51.20	51.40	-1	7,831	-0.01%
2020/06/09	2	50.45	0	0.00	50.60	2	7,922	0.03%
2020/06/08	2	50.70	1.1	50.93	50.80	0.9	8,045	0.01%
2020/06/05	0	0.00	2	50.30	50.40	-2	8,035	-0.02%
2020/06/04	0	0.00	16	49.99	49.85	-16	8,097	-0.20%
2020/06/01	0	0.00	12	48.90	48.85	-12	8,099	-0.15%
2020/05/28	1	48.70	0	0.00	48.20	1	8,270	0.01%
2020/05/27	1	48.75	0	0.00	48.65	1	8,475	0.01%
2020/05/26	0	0.00	1	48.10	48.00	-1	8,632	-0.01%
2020/05/25	10	46.25	11	47.01	47.25	-1	8,538	-0.01%
2020/05/22	5	46.85	5	46.90	46.75	0	8,600	0.00%
2020/05/21	0	0.00	15	47.40	47.35	-15	8,654	-0.17%
2020/05/20	5	46.90	0	0.00	46.80	5	8,706	0.06%
2020/05/15	2	46.00	0	0.00	46.10	2	8,648	0.02%
2020/05/12	0	0.00	2	47.10	46.90	-2	8,342	-0.02%
2020/05/11	0	0.00	1	46.95	46.95	-1	8,288	-0.01%
2020/05/06	0	0.00	3	46.52	46.55	-3	8,039	-0.04%
2020/05/05	1	46.70	2	46.50	46.65	-1	7,985	-0.01%
2020/05/04	2	46.30	0	0.00	46.50	2	7,975	0.03%
2020/04/30	3	46.28	11	46.18	46.50	-8	7,841	-0.10%
2020/04/28	1	44.70	0	0.00	45.05	1	7,755	0.01%
2020/04/23	0	0.00	1	43.95	44.00	-1	7,797	-0.01%
2020/04/22	1	43.30	0	0.00	43.50	1	7,731	0.01%
2020/04/20	0	0.00	5	43.35	43.45	-5	7,573	-0.07%
2020/04/17	8	43.51	0	0.00	42.95	8	7,499	0.11%
2020/04/15	5	43.35	0	0.00	43.70	5	7,306	0.07%
2020/04/14	17	43.06	9	43.25	43.25	8	7,251	0.11%
2020/04/13	5	42.45	1	42.50	42.55	4	7,209	0.06%
2020/04/09	0	0.00	1	42.30	42.15	-1	7,205	-0.01%
2020/04/08	0	0.00	10	42.20	42.15	-10	7,196	-0.14%
2020/04/07	5	42.15	0	0.00	42.10	5	7,149	0.07%
2020/04/06	0.2	42.40	3	42.08	42.25	-2.9	7,047	-0.04%
2020/04/01	2	41.65	6	41.43	41.35	-4	6,917	-0.06%
2020/03/30	0	0.00	3	41.10	41.00	-3	6,708	-0.04%
2020/03/26	1	41.20	12	40.90	40.85	-11	6,591	-0.17%
2020/03/25	7	40.83	0	0.00	40.50	7	6,604	0.11%
2020/03/20	3	39.00	0	0.00	40.65	3	6,462	0.05%
2020/03/19	2	37.83	30	38.20	37.80	-28	6,314	-0.44%
2020/03/18	0	0.00	6	39.80	39.10	-6	6,121	-0.10%
2020/03/17	6	39.60	0	0.00	39.40	6	6,012	0.10%
2020/03/16	1	41.25	0	0.00	40.35	1	5,848	0.02%
2020/03/13	0	0.00	1	41.05	41.30	-1	5,725	-0.02%
2020/03/12	3	42.10	0	0.00	42.00	3	5,480	0.05%
2020/03/11	1	44.00	0	0.00	44.20	1	5,258	0.02%
2020/03/10	5	44.60	3	44.50	44.00	2	5,216	0.04%
2020/03/09	10	44.15	0	0.00	44.00	10	5,074	0.20%
2020/03/05	13	44.93	0	0.00	44.85	13	4,966	0.26%
2020/03/04	1	44.60	1	45.10	45.10	0	4,875	0.00%
2020/03/03	3.5	44.15	0	0.00	43.95	3.5	4,719	0.07%
2020/03/02	2.1	43.20	0	0.00	42.85	2.1	4,574	0.05%
2020/02/21	8	45.77	1	45.80	45.60	7	4,422	0.16%
2020/02/12	1.1	47.10	0	0.00	47.10	1.1	4,532	0.02%
2020/02/05	1	47.65	0	0.00	47.00	1	4,856	0.02%
2020/01/15	0.2	49.00	0	0.00	49.00	0.2	5,164	0.00%
2020/01/13	1	49.15	0	0.00	49.25	1	5,679	0.02%
2019/12/23	1	49.70	0	0.00	49.75	1	6,920	0.01%
2019/12/20	0	0.00	2	50.90	49.65	-2	7,003	-0.03%
2019/12/19	0	0.00	5	51.10	50.50	-5	6,975	-0.07%
2019/12/18	0	0.00	1	50.80	51.10	-1	6,984	-0.01%
2019/12/17	0	0.00	1	50.40	50.60	-1	7,060	-0.01%
2019/12/12	0	0.00	1	50.00	49.70	-1	7,039	-0.01%
2019/11/29	1	48.55	0	0.00	48.40	1	7,151	0.01%
2019/11/28	10	49.20	10	49.05	49.10	0	7,169	0.00%
2019/11/27	0	0.00	10	49.70	49.60	-10	7,282	-0.14%
2019/11/26	10	49.90	0	0.00	49.75	10	7,305	0.14%
2019/11/21	0	0.00	10	50.60	50.60	-10	7,051	-0.14%
2019/11/19	11	49.96	0	0.00	50.40	11	7,015	0.16%
2019/11/18	0	0.00	8	50.34	50.60	-8	7,096	-0.11%
2019/11/15	0	0.00	1	49.45	49.95	-1	7,244	-0.01%
2019/11/11	0	0.00	1	50.10	49.90	-1	7,577	-0.01%
2019/11/08	1	50.50	0	0.00	50.40	1	7,597	0.01%
2019/11/06	3	50.90	0	0.00	50.80	3	7,782	0.04%
2019/11/05	1	51.20	5	51.20	51.50	-4	7,928	-0.05%
2019/11/04	0	0.00	1	50.50	50.70	-1	7,945	-0.01%
2019/10/29	0	0.00	10	49.70	49.90	-10	8,695	-0.12%
2019/10/28	1	49.55	2	48.70	49.55	-1	8,690	-0.01%
2019/10/25	11	49.29	10	49.90	49.50	1	8,652	0.01%
2019/10/24	11	49.51	10	50.30	50.10	1	8,605	0.01%
2019/10/23	19	49.67	0	0.00	49.20	19	8,508	0.22%
2019/10/22	0	0.00	3.1	51.03	51.50	-3.1	8,344	-0.04%
2019/10/18	5	48.18	0	0.00	48.05	5	8,163	0.06%
2019/10/17	0	0.00	0.2	48.55	48.55	-0.2	8,089	0.00%
2019/09/26	20	49.90	20	49.55	49.55	0	7,439	0.00%
2019/09/25	0	0.00	3	49.10	49.80	-3	7,362	-0.04%
2019/09/17	0	0.00	2	47.95	48.15	-2	7,066	-0.03%
2019/09/16	2	48.15	0	0.00	48.15	2	7,141	0.03%
2019/09/10	0	0.00	2	49.40	48.95	-2	7,090	-0.03%
2019/09/05	2	48.30	1	48.75	48.75	1	7,039	0.01%
2019/09/04	0	0.00	2	48.43	48.60	-2	6,968	-0.03%
2019/09/03	0	0.00	3	48.50	47.70	-3	6,916	-0.04%
2019/09/02	2	49.95	2	48.95	48.95	0	6,898	0.00%
2019/08/30	2	49.23	1	49.40	50.00	1	6,881	0.01%
2019/08/29	1	48.45	2	48.90	48.90	-1	6,773	-0.01%
2019/08/22	1	48.20	0	0.00	48.55	1	6,697	0.01%
2019/08/21	1	48.20	0	0.00	48.00	1	6,822	0.01%
2019/08/20	0	0.00	12	48.37	49.00	-12	6,719	-0.18%
2019/08/19	7	47.21	0	0.00	47.10	7	6,537	0.11%
2019/08/16	4	47.53	1	47.85	47.90	3	6,449	0.05%
2019/08/15	0	0.00	11	45.95	46.65	-11	6,267	-0.18%
2019/08/14	0	0.00	19	46.75	46.30	-19	6,153	-0.31%
2019/08/07	1	46.30	0	0.00	46.00	1	5,807	0.02%
2019/08/01	0	0.00	1	46.20	46.25	-1	5,076	-0.02%
2019/07/24	1	43.50	0	0.00	43.70	1	4,661	0.02%
2019/07/19	1	47.00	0	0.00	47.10	1	4,397	0.02%
2019/07/16	1	47.50	1	47.15	47.20	0	4,222	0.00%
2019/07/15	0	0.00	5	47.00	47.00	-5	4,107	-0.12%
2019/07/08	0	0.00	10	46.60	46.75	-10	4,116	-0.24%
2019/07/02	0	0.00	1.1	45.80	45.90	-1.1	4,251	-0.02%
2019/07/01	0	0.00	1	45.70	45.80	-1	4,259	-0.02%
2019/06/19	0	0.00	11	45.31	45.70	-11	4,437	-0.25%
2019/06/10	0	0.00	1	45.65	46.00	-1	4,664	-0.02%
2019/05/31	1	45.05	0	0.00	45.10	1	4,723	0.02%
2019/05/30	10	44.90	0	0.00	45.10	10	4,772	0.21%
2019/05/29	3	44.25	0	0.00	44.60	3	4,926	0.06%
2019/05/15	0	0.00	5	43.55	43.50	-5	5,388	-0.09%
2019/05/06	0	0.00	1	43.50	43.25	-1	5,845	-0.02%
2019/05/03	3	43.55	0	0.00	43.70	3	5,914	0.05%
2019/05/02	5	43.25	0	0.00	43.40	5	6,055	0.08%
2019/04/30	1	43.35	0	0.00	43.55	1	6,144	0.02%
2019/04/29	16	44.85	0	0.00	44.45	16	6,074	0.26%
2019/04/25	0	0.00	3	45.00	45.10	-3	6,195	-0.05%
2019/04/19	1	44.40	0	0.00	44.40	1	6,437	0.02%
2019/04/15	2	44.60	0	0.00	44.50	2	6,940	0.03%
2019/04/12	0	0.00	10	43.85	43.95	-10	7,004	-0.14%
2019/04/11	1	44.50	0	0.00	44.25	1	7,075	0.01%
2019/04/10	0	0.00	1	45.00	45.25	-1	7,060	-0.01%
2019/04/08	0	0.00	6	44.95	45.35	-6	7,083	-0.08%
2019/04/03	6	44.70	0	0.00	44.90	6	7,072	0.08%
2019/03/28	0	0.00	6	44.15	44.05	-6	6,945	-0.09%
2019/03/27	0	0.00	5	45.20	45.20	-5	6,941	-0.07%
2019/03/26	6	45.20	0	0.00	45.35	6	7,050	0.09%
2019/03/25	0	0.00	3	44.92	45.30	-3	7,124	-0.04%
2019/03/22	0	0.00	1	44.65	44.85	-1	7,130	-0.01%
2019/03/21	0	0.00	1	44.45	44.40	-1	7,142	-0.01%
2019/03/18	0	0.00	2	44.15	44.30	-2	7,278	-0.03%
2019/03/07	0	0.00	26	43.53	43.50	-26	7,876	-0.33%
2019/03/06	6	43.52	0	0.00	43.55	6	7,935	0.08%
2019/03/05	7	43.33	1	43.20	43.10	6	8,033	0.07%
2019/03/04	0	0.00	1	43.15	43.10	-1	8,087	-0.01%
2019/02/27	4	44.74	5	44.35	44.55	-1	7,947	-0.01%
2019/02/15	0	0.00	3	45.68	45.60	-3	7,837	-0.04%
2019/02/14	0	0.00	2	45.30	45.65	-2	7,846	-0.03%
2019/02/12	0	0.00	32	46.58	46.60	-32	7,819	-0.41%
2019/02/11	1	45.80	1	46.30	46.65	0	7,868	0.00%
2019/01/30	0	0.00	20	45.00	45.25	-20	7,772	-0.26%
2019/01/29	19	44.85	19	44.85	44.85	0	7,693	0.00%
2019/01/25	0	0.00	3	44.40	44.50	-3	7,655	-0.04%
2019/01/23	2	43.80	0	0.00	44.10	2	7,699	0.03%
2019/01/21	0	0.00	2	42.95	43.00	-2	7,476	-0.03%
2019/01/16	1	43.00	1	43.00	42.70	0	7,305	0.00%
2019/01/09	1	42.20	2	42.98	43.30	-1	7,077	-0.01%
2019/01/08	0	0.00	3	41.95	41.60	-3	6,880	-0.04%
2018/12/21	0	0.00	1	41.00	41.00	-1	6,899	-0.01%
2018/12/19	0	0.00	3	40.77	41.00	-3	6,774	-0.04%
2018/12/18	2	40.00	0	0.00	40.00	2	6,652	0.03%
2018/12/17	0	0.00	1	40.25	40.20	-1	6,682	-0.01%
2018/12/12	1	40.55	0	0.00	40.50	1	6,585	0.02%
2018/12/10	0	0.00	1	40.70	40.95	-1	6,518	-0.02%
2018/12/06	0	0.00	20	40.10	41.00	-20	6,658	-0.30%
2018/12/03	0	0.00	10	41.00	41.30	-10	6,481	-0.15%
2018/11/30	0	0.00	1	40.15	40.90	-1	6,372	-0.02%
2018/11/29	0	0.00	25	40.06	40.00	-25	5,899	-0.42%
2018/11/28	0	0.00	0	39.70	39.70	0	5,771	0.00%
2018/11/27	10	39.15	0	0.00	39.35	10	5,615	0.18%
2018/11/26	0	0.00	2	38.55	38.35	-2	5,495	-0.04%
2018/11/22	2	37.98	0	0.00	37.80	2	5,330	0.04%
2018/11/12	0	0.00	1	38.30	38.45	-1	4,894	-0.02%
2018/11/09	1	37.90	0	0.00	38.00	1	4,868	0.02%
2018/11/07	0	0.00	2	38.00	38.55	-2	4,828	-0.04%
2018/11/06	3	37.68	1	37.80	38.00	2	4,792	0.04%
2018/11/05	1	37.60	0	0.00	37.80	1	4,786	0.02%
2018/11/02	4	37.18	0	0.00	37.25	4	4,796	0.08%
2018/11/01	0	0.00	11	36.55	37.00	-11	4,812	-0.23%
2018/10/31	10	35.10	0	0.00	35.50	10	4,742	0.21%
2018/10/30	0	0.00	1	35.55	35.75	-1	4,618	-0.02%
2018/10/29	0	0.00	4	35.80	35.15	-4	4,587	-0.09%
2018/10/25	0	0.00	6	35.45	35.30	-6	4,637	-0.13%
2018/10/24	0	0.00	1	35.80	35.65	-1	4,770	-0.02%
2018/10/23	0	0.00	2	35.50	35.65	-2	4,777	-0.04%
2018/10/16	4	34.04	0	0.00	33.95	4	4,910	0.08%
2018/10/12	2	33.50	2	32.80	33.65	0	4,960	0.00%
2018/10/11	3	34.50	0	0.00	33.05	3	4,978	0.06%
2018/10/05	10	35.85	11	36.53	36.50	-1	5,088	-0.02%
2018/10/01	0	0.00	6.5	38.56	38.15	-6.5	5,124	-0.13%
2018/09/28	1	38.45	0	0.00	38.40	1	5,182	0.02%
2018/09/27	0	0.00	3	37.90	38.40	-3	5,130	-0.06%
2018/09/26	0	0.00	1	38.05	38.00	-1	5,110	-0.02%
2018/09/25	0	0.00	3	38.15	38.20	-3	5,165	-0.06%
2018/09/21	0	0.00	10	38.25	38.10	-10	5,172	-0.19%
2018/09/20	1	37.50	1	37.20	37.20	0	5,092	0.00%
2018/09/17	15	37.37	5	37.70	37.65	10	5,260	0.19%
2018/09/14	1	37.20	1	37.35	37.35	0	5,325	0.00%
2018/09/13	1	37.15	4	37.28	37.35	-3	5,356	-0.06%
2018/09/12	13	35.89	0	0.00	35.60	13	5,214	0.25%
2018/09/06	0	0.00	1	36.10	35.80	-1	5,543	-0.02%
2018/09/05	2	36.25	2	36.05	36.05	0	5,601	0.00%
2018/09/04	2	36.30	2	36.55	36.55	0	5,660	0.00%
2018/08/28	0	0.00	2	35.75	36.00	-2	5,794	-0.03%
2018/08/22	2	35.85	0	0.00	35.90	2	6,021	0.03%
2018/08/21	4	35.90	0	0.00	35.85	4	5,999	0.07%
2018/08/17	0	0.00	5	35.30	35.25	-5	5,988	-0.08%
2018/08/16	1	35.25	0	0.00	35.35	1	5,966	0.02%
2018/08/15	2	35.65	0	0.00	35.70	2	5,961	0.03%
2018/08/14	3	36.20	3	36.00	35.90	0	5,911	0.00%
2018/08/13	0	0.00	1	36.60	36.60	-1	5,821	-0.02%
2018/08/10	1	37.20	1	37.30	37.20	0	5,789	0.00%
2018/08/09	2	40.05	0	0.00	39.85	2	5,760	0.03%
2018/08/08	2	40.10	0	0.00	40.10	2	5,673	0.04%
2018/07/31	1	39.60	0	0.00	40.20	1	5,611	0.02%
2018/07/30	0	0.00	1	39.90	39.95	-1	5,475	-0.02%
2018/07/27	0	0.00	1	39.85	39.75	-1	5,455	-0.02%
2018/07/25	0	0.00	2	38.85	39.10	-2	5,453	-0.04%
2018/07/23	6	38.80	0	0.00	38.55	6	5,437	0.11%
2018/07/20	0	0.00	17	38.85	38.80	-17	5,373	-0.32%
2018/07/19	0	0.00	1	38.90	38.55	-1	5,334	-0.02%
2018/07/18	0	0.00	21	38.50	38.50	-21	5,322	-0.39%
2018/07/17	0	0.00	35	38.40	38.15	-35	5,279	-0.66%
2018/07/16	25	37.98	14	38.30	37.70	11	5,155	0.21%
2018/07/13	0	0.00	90	37.52	37.55	-90	5,093	-1.77%
2018/07/12	14	36.80	0	0.00	36.75	14	5,056	0.28%
2018/07/10	57	36.76	0	0.00	36.80	57	5,024	1.13%
2018/07/05	10	36.28	0	0.00	36.20	10	4,984	0.20%
2018/07/04	12	36.65	0	0.00	36.50	12	5,016	0.24%
2018/07/03	22	36.68	0	0.00	36.50	22	5,123	0.43%
2018/07/02	13	36.97	0	0.00	36.80	13	5,118	0.25%
2018/06/29	0.5	37.15	0	0.00	36.90	0.5	5,067	0.01%
2018/06/28	30	36.87	0	0.00	36.95	30	5,009	0.60%
2018/06/27	12	37.15	0	0.00	37.00	12	4,984	0.24%
2018/06/26	30	37.13	20	37.00	37.00	10	4,973	0.20%
2018/06/25	30	37.60	10	37.55	37.45	20	4,848	0.41%
2018/06/22	11	37.81	0	0.00	37.95	11	4,763	0.23%
2018/06/21	17	38.29	0	0.00	38.00	17	4,686	0.36%
2018/06/20	1	38.05	0	0.00	38.10	1	4,731	0.02%
2018/06/19	5	38.05	0	0.00	38.15	5	4,700	0.11%
2018/06/15	15	38.75	0	0.00	38.55	15	4,664	0.32%
2018/06/14	2.5	39.40	2	39.30	39.25	0.5	4,513	0.01%
2018/06/13	10	39.85	0	0.00	39.80	10	4,493	0.22%
2018/06/12	5	40.05	0	0.00	40.20	5	4,619	0.11%
2018/06/11	0	0.00	1.1	40.05	39.95	-1.1	4,693	-0.02%
2018/06/08	1	40.30	0	0.00	40.00	1	4,919	0.02%
2018/06/06	0	0.00	2	39.75	39.90	-2	5,053	-0.04%
2018/06/05	0	0.00	3	39.32	39.30	-3	5,074	-0.06%
2018/05/29	0	0.00	4	39.11	39.00	-4	5,195	-0.08%
2018/05/24	1	38.60	0	0.00	38.80	1	6,289	0.02%
2018/05/18	3	38.30	3	38.25	38.15	0	6,780	0.00%
2018/05/15	10	38.10	10	38.35	38.20	0	6,935	0.00%
2018/05/10	1	38.35	0	0.00	38.45	1	7,125	0.01%
2018/05/04	3	37.90	6	37.95	38.00	-3	7,115	-0.04%
2018/05/03	2	38.15	2	38.05	38.00	0	7,152	0.00%
2018/05/02	6	38.58	2	38.65	38.60	4	7,218	0.06%
2018/04/30	9	38.89	10	38.92	39.25	-1	7,204	-0.01%
2018/04/27	3	39.80	0	0.00	39.95	3	7,105	0.04%
2018/04/25	20	39.70	1	39.60	40.00	19	7,150	0.27%
2018/04/24	20	39.55	0	0.00	39.15	20	7,276	0.27%
2018/04/23	3	40.15	3	40.20	40.25	0	7,255	0.00%
2018/04/18	3	41.00	0	0.00	40.65	3	7,217	0.04%
2018/04/11	3	40.55	3	40.60	40.50	0	7,219	0.00%
2018/04/03	8	40.43	3	40.30	40.30	5	7,080	0.07%
2018/04/02	5	41.40	0	0.00	41.10	5	7,087	0.07%
2018/03/30	3	40.80	3	40.65	40.65	0	7,112	0.00%
2018/03/29	2	40.25	2.1	40.46	40.70	-0.1	7,101	0.00%
2018/03/27	10	40.79	10	40.75	40.80	0	7,048	0.00%
2018/03/26	3	40.20	3	40.25	40.25	0	7,075	0.00%
2018/03/23	17	40.44	2	40.35	40.50	15	7,119	0.21%
2018/03/22	8	41.25	3	41.35	41.40	5	7,142	0.07%
2018/03/20	3	41.55	3	41.70	41.75	0	7,292	0.00%
2018/03/19	3	41.70	3	42.05	41.95	0	7,365	0.00%
2018/03/16	3	41.60	3	41.95	41.75	0	7,679	0.00%
2018/03/15	0	0.00	1	42.40	42.35	-1	7,535	-0.01%
2018/03/14	3	41.25	3	41.20	40.75	0	7,453	0.00%
2018/03/13	3	41.83	2	41.55	41.75	1	7,307	0.01%
2018/03/12	4	42.35	4	42.15	42.00	0	7,268	0.00%
2018/03/07	5	42.60	0	0.00	42.60	5	7,236	0.07%
2018/03/02	0	0.00	10	42.97	43.00	-10	7,769	-0.13%
2018/03/01	10	42.65	7	43.11	42.70	3	7,735	0.04%
2018/02/27	4	42.98	4	42.15	42.00	0	7,397	0.00%
2018/02/26	12	43.13	12	43.23	43.00	0	7,153	0.00%
2018/02/23	2	39.45	3	40.65	42.70	-1	6,778	-0.01%
2018/02/22	2	39.05	2	39.50	39.35	0	6,571	0.00%
2018/02/21	1	39.70	6	39.66	39.60	-5	6,570	-0.08%
2018/02/12	3	37.35	3	37.50	37.45	0	6,535	0.00%
2018/02/09	1	37.75	0	0.00	37.65	1	6,548	0.02%
2018/02/08	6	38.42	11	38.50	38.35	-5	6,568	-0.08%
2018/02/07	22	39.76	1	39.95	39.60	21	6,701	0.31%
2018/02/06	1	39.60	8	39.22	39.30	-7	6,835	-0.10%
2018/02/02	1	41.80	0	0.00	41.95	1	7,010	0.01%
2018/01/30	0	0.00	3	43.05	42.50	-3	7,186	-0.04%
2018/01/25	1	43.00	5	42.72	43.10	-4	7,575	-0.05%
2018/01/24	1	41.70	0	0.00	41.90	1	7,627	0.01%
2018/01/19	4	41.33	0	0.00	41.25	4	7,878	0.05%
2018/01/18	0	0.00	5	41.30	41.40	-5	7,889	-0.06%
2018/01/17	3	40.38	0	0.00	40.35	3	7,809	0.04%
2018/01/12	1	40.05	1	40.15	40.10	0	7,977	0.00%
2018/01/05	0	0.00	3	39.80	39.90	-3	8,413	-0.04%