光寶科 (2301)-元大-信義券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815張
產業
上市電腦週邊類股
1448人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－元大-信義券商分點個股進出

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

元大-信義券商分點個股進出
元大-信義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	5	106.60	4.4	106.96	107.00	0.6	7,755	0.01%
2024/11/21	0	0.00	2	102.00	103.50	-2	7,685	-0.03%
2024/11/20	2.2	101.27	0	0.00	101.50	2.2	7,679	0.03%
2024/11/19	0	0.00	2	102.51	102.50	-2	7,646	-0.03%
2024/11/18	2	101.25	1	103.00	100.50	1	7,685	0.01%
2024/11/15	2	102.00	1.2	102.71	101.50	0.8	7,868	0.01%
2024/11/14	0	106.50	0	0.00	105.00	0	7,925	0.00%
2024/11/13	0	107.50	0	0.00	107.00	0	7,954	0.00%
2024/11/12	0.1	106.80	1	107.00	105.00	-1	8,114	-0.01%
2024/11/11	22.2	109.45	42.2	109.27	109.00	-20	8,137	-0.25%
2024/11/08	0.1	105.00	3	105.50	105.00	-2.9	7,721	-0.04%
2024/11/07	0.1	105.50	2	105.50	105.00	-1.9	7,896	-0.02%
2024/11/06	0	105.00	2	105.00	105.50	-2	8,137	-0.02%
2024/11/04	0.5	102.00	2	100.75	102.00	-1.5	8,635	-0.02%
2024/11/01	2.1	99.79	0	0.00	101.00	2.1	9,176	0.02%
2024/10/30	1	102.50	0	0.00	102.50	1	9,768	0.01%
2024/10/25	0	0.00	1	104.00	104.00	-1	10,681	-0.01%
2024/10/23	0.1	104.00	0	0.00	104.00	0.1	11,116	0.00%
2024/10/22	1.1	104.52	0	0.00	105.00	1.1	11,317	0.01%
2024/10/18	2	105.00	4	106.00	104.50	-2	11,751	-0.02%
2024/10/17	20	104.00	23.3	103.63	104.50	-3.3	11,823	-0.03%
2024/10/16	0	0.00	0.2	102.00	101.50	-0.2	11,953	0.00%
2024/10/15	2	102.00	0	0.00	101.50	2	12,060	0.02%
2024/10/14	1	100.50	1	101.00	101.50	0	12,079	0.00%
2024/10/11	3	100.50	7.2	100.97	100.50	-4.2	12,199	-0.03%
2024/10/09	3	100.50	3.1	101.16	100.50	-0.1	12,411	0.00%
2024/10/08	3.1	99.87	0.8	99.99	99.70	2.3	12,870	0.02%
2024/10/07	0	0.00	2	101.00	101.00	-2	13,063	-0.02%
2024/10/04	7	100.44	3	101.00	99.80	4	13,328	0.03%
2024/10/01	0	0.00	8.1	101.41	101.50	-8.1	13,620	-0.06%
2024/09/30	0	0.00	0.2	100.50	99.50	-0.2	14,255	0.00%
2024/09/27	4.2	100.52	7	101.36	100.00	-2.8	14,550	-0.02%
2024/09/26	7	100.71	6.1	100.50	100.00	0.9	14,864	0.01%
2024/09/25	7	100.86	7	101.36	100.50	0	15,402	0.00%
2024/09/24	1	99.50	0	0.00	99.60	1	15,738	0.01%
2024/09/23	0.4	98.91	0	0.00	98.60	0.4	16,247	0.00%
2024/09/20	3	100.40	2	102.00	98.70	1	16,513	0.01%
2024/09/19	4	100.53	2	101.00	100.50	2	16,397	0.01%
2024/09/18	1	101.00	0.1	101.50	100.50	1	16,443	0.01%
2024/09/16	1	100.50	1	101.00	101.50	0	16,616	0.00%
2024/09/13	2.1	100.50	2	101.00	101.50	0.1	16,771	0.00%
2024/09/11	5	97.24	4	99.00	99.60	1	17,177	0.01%
2024/09/10	4.1	99.78	0	0.00	96.70	4.1	17,204	0.02%
2024/09/09	1	101.00	0	0.00	101.50	1	17,179	0.01%
2024/09/05	1	101.50	1	102.00	101.50	0	17,380	0.00%
2024/09/04	10	100.80	5	101.50	100.50	5	17,516	0.03%
2024/09/02	1	106.50	0.3	107.50	107.00	0.7	17,602	0.00%
2024/08/30	0.3	107.00	0	0.00	107.00	0.3	17,965	0.00%
2024/08/29	7	104.64	1	104.50	106.50	6	18,247	0.03%
2024/08/27	3	107.00	0	0.00	107.50	3	19,220	0.02%
2024/08/23	0	0.00	0.2	107.00	107.50	-0.2	20,384	0.00%
2024/08/20	3	108.00	0	0.00	107.00	3	23,732	0.01%
2024/08/19	0	0.00	1	108.50	109.00	-1	25,430	0.00%
2024/08/15	2.5	107.70	3	108.00	107.00	-0.5	25,514	0.00%
2024/08/14	0	0.00	9	108.83	109.50	-9	25,744	-0.03%
2024/08/13	1	106.00	2	106.22	108.00	-1	25,788	0.00%
2024/08/12	3	104.50	0	0.00	105.00	3	26,059	0.01%
2024/08/09	2	104.25	4.2	103.98	104.00	-2.2	26,125	-0.01%
2024/08/08	1	102.00	1	101.50	102.00	0	26,096	0.00%
2024/08/07	44	104.36	45	104.40	104.00	-1	26,036	0.00%
2024/08/06	1	98.82	9	99.03	98.50	-8	26,427	-0.03%
2024/08/05	13.7	96.54	1	95.90	95.90	12.7	26,230	0.05%
2024/08/02	15	106.53	86	108.43	106.00	-71	25,881	-0.27%
2024/08/01	245	106.68	171.1	106.49	109.00	73.9	25,319	0.29%	大買/大賣/
2024/07/31	1	100.00	0	0.00	99.10	1	24,911	0.00%
2024/07/30	0	98.00	0	0.00	99.80	0	24,976	0.00%
2024/07/29	5	101.56	1	100.50	99.80	4	24,947	0.02%
2024/07/26	5	100.80	3	101.33	102.00	2	24,808	0.01%
2024/07/23	3	104.83	4	105.50	106.00	-1	24,661	0.00%
2024/07/22	0	0.00	0.1	106.50	106.00	-0.1	24,587	0.00%
2024/07/19	0	0.00	1	109.00	109.50	-1	24,533	0.00%
2024/07/18	0	107.00	2	108.75	109.50	-2	24,497	-0.01%
2024/07/17	10	108.55	1	108.00	108.00	9	24,620	0.04%
2024/07/12	5	109.20	0	0.00	109.00	5	24,934	0.02%
2024/07/11	2	110.00	3	110.50	109.50	-1	25,138	0.00%
2024/07/10	174.1	110.05	182.1	109.99	109.00	-8	25,515	-0.03%	大買/大賣/
2024/07/09	6	107.33	3	107.33	107.00	3	25,223	0.01%
2024/07/08	3.1	106.66	3	107.66	107.50	0.1	25,079	0.00%
2024/07/05	10.1	107.85	3.4	109.29	107.00	6.7	24,879	0.03%
2024/07/04	0	0.00	14.2	110.85	111.50	-14.2	24,670	-0.06%
2024/07/03	6	108.83	9	108.06	108.00	-3	24,119	-0.01%
2024/07/02	3	108.50	7	109.93	110.00	-4	23,920	-0.02%
2024/07/01	4.4	109.07	7	109.07	110.50	-2.6	23,860	-0.01%
2024/06/28	7.7	106.54	8	107.25	106.00	-0.4	23,834	0.00%
2024/06/27	17	107.18	6.2	107.42	108.00	10.8	23,662	0.05%
2024/06/26	0.1	105.14	2.2	107.00	106.50	-2.1	24,105	-0.01%
2024/06/25	0	0.00	6	104.25	105.00	-6	24,427	-0.02%
2024/06/24	4.1	103.89	0	0.00	103.50	4.1	24,827	0.02%
2024/06/21	1	105.00	0	0.00	105.00	1	25,066	0.00%
2024/06/20	2.1	106.27	0.4	105.94	106.00	1.7	25,150	0.01%
2024/06/19	5.3	105.28	5	106.30	106.00	0.3	25,752	0.00%
2024/06/18	2.4	105.98	4.4	105.77	105.50	-2	26,344	-0.01%
2024/06/17	0	0.00	3	107.50	108.00	-3	27,312	-0.01%
2024/06/14	1	106.50	2.2	107.76	107.50	-1.2	27,680	0.00%
2024/06/13	1.1	106.90	1	104.50	107.00	0.1	27,751	0.00%
2024/06/12	1.2	105.42	0.3	105.50	104.50	0.9	27,966	0.00%
2024/06/11	2.2	105.09	1.4	104.93	104.00	0.8	28,112	0.00%
2024/06/07	2	107.25	0	0.00	107.00	2	28,218	0.01%
2024/06/06	2.1	106.99	2	107.00	106.50	0.1	28,381	0.00%
2024/06/05	1.1	105.59	8	107.00	107.00	-6.9	28,436	-0.02%
2024/06/04	5.6	107.37	7	110.14	107.00	-1.4	28,499	0.00%
2024/06/03	7.2	110.56	3	108.34	110.50	4.2	28,310	0.01%
2024/05/31	12	109.30	3.1	111.90	107.50	8.9	28,150	0.03%
2024/05/30	7.8	109.20	0.1	111.00	108.00	7.7	27,660	0.03%
2024/05/29	11.3	115.00	12	114.67	113.50	-0.7	27,362	0.00%
2024/05/28	12	117.83	7.3	117.66	116.50	4.8	27,155	0.02%
2024/05/27	35	122.14	89.2	121.41	121.00	-54.2	26,700	-0.20%
2024/05/24	51.1	113.62	79.3	112.44	114.50	-28.1	25,745	-0.11%
2024/05/23	423.5	111.88	394.9	111.46	112.00	28.6	24,932	0.11%	大買/大賣/
2024/05/22	0	0.00	5	102.90	103.50	-5	23,346	-0.02%
2024/05/21	4	101.25	4	100.75	101.50	0	23,276	0.00%
2024/05/20	0	99.80	2	100.25	100.50	-2	23,219	-0.01%
2024/05/17	2	100.75	0	0.00	100.00	2	23,038	0.01%
2024/05/16	3	100.69	5	101.90	100.50	-2	22,865	-0.01%
2024/05/15	0	0.00	10	104.00	104.50	-10	22,615	-0.04%
2024/05/14	0	0.00	5	103.50	103.50	-5	22,822	-0.02%
2024/05/13	1	105.00	3.7	104.50	105.00	-2.7	22,860	-0.01%
2024/05/10	2	104.50	50	104.13	105.00	-48	22,805	-0.21%
2024/05/09	4	100.50	0	0.00	101.00	4	22,211	0.02%
2024/05/08	1	100.50	8.3	100.90	101.50	-7.3	22,247	-0.03%
2024/05/07	8.2	98.03	1	99.00	99.10	7.2	22,158	0.03%
2024/05/06	8.1	99.67	3	99.43	99.40	5.1	22,068	0.02%
2024/05/03	20	99.90	2	101.00	99.70	18	22,099	0.08%
2024/05/02	10	98.42	9	99.57	99.10	1	22,026	0.00%
2024/04/30	2	101.00	2	102.00	100.00	0	21,895	0.00%
2024/04/29	1	100.50	9	101.11	101.00	-8	22,022	-0.04%
2024/04/26	4	100.55	3	101.17	101.00	1	22,496	0.00%
2024/04/25	5	98.95	14.7	99.66	99.40	-9.7	22,557	-0.04%
2024/04/24	2	98.40	11	98.35	98.40	-9	22,441	-0.04%
2024/04/23	19.7	94.97	1	95.00	94.60	18.7	22,495	0.08%
2024/04/22	0	96.80	1	96.60	96.80	-1	22,353	0.00%
2024/04/19	7.5	96.09	1.8	96.33	96.10	5.7	22,327	0.03%
2024/04/18	13.5	98.49	1	98.81	99.00	12.4	22,146	0.06%
2024/04/17	1	95.40	4.2	96.99	96.30	-3.2	22,060	-0.01%
2024/04/16	5.3	98.18	16	97.18	95.30	-10.7	22,143	-0.05%
2024/04/15	2.5	100.94	0	101.00	102.00	2.4	21,669	0.01%
2024/04/12	2	103.01	1	103.50	103.00	1	21,513	0.00%
2024/04/11	3	104.00	0	0.00	104.00	3	21,493	0.01%
2024/04/10	5.1	104.60	1	104.50	103.50	4.1	21,433	0.02%
2024/04/09	2.1	103.79	2	103.75	104.00	0.1	21,390	0.00%
2024/04/08	0	105.50	2	105.00	105.00	-2	21,360	-0.01%
2024/04/03	9.2	104.60	3	104.17	104.00	6.2	21,284	0.03%
2024/04/02	40.1	103.54	47	103.45	104.00	-6.9	21,089	-0.03%
2024/04/01	14.2	100.58	2	101.00	100.00	12.2	20,575	0.06%
2024/03/29	32.6	101.09	1.2	100.88	101.00	31.4	20,404	0.15%
2024/03/28	51.5	107.78	6	108.75	106.00	45.5	19,494	0.23%
2024/03/27	26.2	113.88	3	113.17	112.50	23.2	19,028	0.12%
2024/03/26	4	116.64	9	117.94	120.50	-5	18,645	-0.03%
2024/03/25	11	119.00	0	0.00	119.00	11	18,501	0.06%
2024/03/22	8.8	120.43	6.2	119.05	121.50	2.6	18,373	0.01%
2024/03/21	11.2	123.81	15.2	125.08	123.50	-4	17,776	-0.02%
2024/03/20	77.1	122.57	80.7	122.73	123.00	-3.6	17,149	-0.02%
2024/03/19	2.1	116.00	13.2	115.31	116.00	-11.1	16,220	-0.07%
2024/03/18	5.5	111.07	0	0.00	112.00	5.5	16,014	0.03%
2024/03/15	1.2	111.17	0	0.00	112.00	1.2	15,877	0.01%
2024/03/14	3	112.17	0	0.00	112.00	3	15,754	0.02%
2024/03/13	1.1	114.95	1.1	116.36	114.50	-0.1	15,658	0.00%
2024/03/12	3	115.00	1	115.00	115.00	2	15,421	0.01%
2024/03/11	1.1	113.09	0	0.00	113.50	1.1	15,300	0.01%
2024/03/08	5.2	113.99	5.4	114.80	114.00	-0.2	15,216	0.00%
2024/03/07	5.2	111.70	31	111.56	111.00	-25.8	14,955	-0.17%
2024/03/06	3	113.50	1	114.00	113.50	2	14,923	0.01%
2024/03/05	3.1	112.50	56	112.66	114.00	-52.9	15,414	-0.34%
2024/03/04	0.1	114.00	3	114.50	114.00	-2.9	15,340	-0.02%
2024/03/01	32	112.50	26.5	111.79	112.50	5.5	15,103	0.04%
2024/02/29	6	109.33	8.2	109.38	109.50	-2.2	14,922	-0.01%
2024/02/27	61.2	109.91	54	111.72	107.50	7.2	14,665	0.05%
2024/02/26	3.1	107.35	2	107.50	107.00	1.1	14,218	0.01%
2024/02/23	0	0.00	4.1	110.11	108.50	-4.1	14,389	-0.03%
2024/02/22	2	108.99	7	109.00	108.50	-5	14,475	-0.03%
2024/02/21	17.2	107.15	0	0.00	106.00	17.2	14,507	0.12%
2024/02/20	15.4	107.99	4	108.88	108.50	11.4	14,492	0.08%
2024/02/19	3.2	109.01	1	110.50	109.00	2.2	14,504	0.02%
2024/02/16	2.3	110.35	1.1	111.05	110.00	1.2	14,698	0.01%
2024/02/15	8.2	110.54	1.1	110.41	108.50	7.1	14,602	0.05%
2024/02/05	3.1	112.52	11	113.05	113.00	-7.9	14,449	-0.05%
2024/02/02	1	111.00	5	110.80	111.50	-4	14,410	-0.03%
2024/02/01	6	108.50	0	0.00	109.00	6	14,677	0.04%
2024/01/31	1	109.00	3.1	110.00	108.50	-2.1	14,995	-0.01%
2024/01/30	1	110.50	0	0.00	108.50	1	14,951	0.01%
2024/01/29	0	110.00	2	109.50	109.50	-2	14,980	-0.01%
2024/01/26	5.1	108.79	1	107.50	107.50	4.1	15,097	0.03%
2024/01/25	5	111.10	5	111.00	111.00	0	15,316	0.00%
2024/01/24	6	112.50	0	0.00	112.00	6	15,583	0.04%
2024/01/23	4	113.63	0	0.00	113.50	4	16,223	0.02%
2024/01/22	14.1	114.77	39.1	115.34	114.50	-25	16,246	-0.15%
2024/01/19	3.1	108.84	10.1	109.20	110.00	-7	15,779	-0.04%
2024/01/18	1	107.50	0	0.00	106.50	1	15,715	0.01%
2024/01/17	1.2	107.92	1.2	107.97	107.50	0	15,890	0.00%
2024/01/16	4	106.50	0	0.00	106.50	4	16,006	0.02%
2024/01/15	0	107.50	3	107.67	107.00	-3	16,135	-0.02%
2024/01/12	5	107.60	0	0.00	107.00	5	16,406	0.03%
2024/01/11	2.1	108.17	2	107.75	108.50	0.1	16,484	0.00%
2024/01/10	14.3	108.51	53.4	107.99	107.00	-39.1	16,822	-0.23%
2024/01/09	2	116.00	30	117.42	114.50	-28	17,003	-0.16%
2024/01/08	0	0.00	1	115.50	114.50	-1	17,122	-0.01%
2024/01/05	0	0.00	3	115.00	114.50	-3	17,597	-0.02%
2024/01/04	1	113.00	0	0.00	113.50	1	17,722	0.01%
2024/01/03	2.1	112.99	0.1	113.00	112.50	1.9	18,163	0.01%
2024/01/02	6	115.33	27.1	115.42	115.00	-21.1	18,268	-0.12%
2023/12/29	0	0.00	105	117.54	117.00	-105	18,342	-0.57%	大賣/鉅額交易
2023/12/28	5.1	118.90	3	118.83	118.00	2.1	18,469	0.01%
2023/12/27	0	116.84	1	116.50	117.00	-1	18,597	-0.01%
2023/12/26	12	115.17	1	115.00	117.00	11	19,043	0.06%
2023/12/25	32	116.06	4	117.00	116.50	28	19,286	0.15%
2023/12/22	1.2	116.00	12.2	116.03	115.50	-11	19,348	-0.06%
2023/12/21	34.1	113.35	2	114.00	114.00	32.1	19,305	0.17%
2023/12/20	202.1	115.11	3	114.83	114.00	199.1	19,235	1.03%	大買/鉅額交易
2023/12/19	3	113.17	2	113.50	112.50	1	19,210	0.01%
2023/12/18	1.2	112.13	0	0.00	112.00	1.2	19,261	0.01%
2023/12/15	11	113.09	10	115.65	112.00	1	19,464	0.01%
2023/12/14	15	114.47	11.1	115.50	114.50	4	19,506	0.02%
2023/12/13	48.1	113.50	65	114.33	113.00	-16.9	19,776	-0.09%
2023/12/12	2.1	110.02	0	0.00	110.00	2.1	20,374	0.01%
2023/12/11	6	112.42	2	111.25	110.50	4	20,717	0.02%
2023/12/08	3	113.16	8.1	112.82	113.00	-5.1	20,897	-0.02%
2023/12/07	1.1	110.00	0	0.00	110.00	1.1	21,144	0.00%
2023/12/06	3.1	112.32	16	112.06	111.50	-12.9	21,603	-0.06%
2023/12/05	0	109.50	0	0.00	110.50	0	21,792	0.00%
2023/12/04	0.1	110.50	4	110.25	110.50	-3.9	21,848	-0.02%
2023/12/01	7	107.79	4.1	108.38	108.00	2.9	21,927	0.01%
2023/11/30	3.1	107.32	3	109.00	110.00	0.1	22,204	0.00%
2023/11/29	2	109.00	5.4	109.72	109.00	-3.4	21,907	-0.02%
2023/11/28	1	106.50	0.1	107.00	107.50	0.9	22,184	0.00%
2023/11/24	4.1	106.61	1	106.00	107.50	3.1	23,074	0.01%
2023/11/23	0	0.00	0.1	106.69	106.50	-0.1	23,281	0.00%
2023/11/22	16.1	107.75	0.1	107.50	107.00	16	23,623	0.07%
2023/11/21	4	111.13	9.1	112.88	112.00	-5.1	23,791	-0.02%
2023/11/20	10.2	108.17	1	108.50	109.00	9.2	24,621	0.04%
2023/11/17	3.1	110.00	26	109.48	109.50	-22.9	24,927	-0.09%
2023/11/16	2.1	111.00	0	0.00	110.50	2.1	25,782	0.01%
2023/11/15	0	0.00	2	116.00	112.50	-2	26,162	-0.01%
2023/11/14	0.1	112.00	1	113.50	113.00	-1	26,650	0.00%
2023/11/13	5	112.10	3	113.33	112.50	2	27,219	0.01%
2023/11/10	2.1	113.00	2	112.75	112.50	0.1	27,695	0.00%
2023/11/09	5	112.00	22	111.09	112.00	-17	28,276	-0.06%
2023/11/08	23.1	113.83	25	113.80	113.50	-2	28,308	-0.01%
2023/11/07	0.1	110.50	0	0.00	110.50	0.1	28,422	0.00%
2023/11/03	0	0.00	4	110.38	109.00	-4	29,733	-0.01%
2023/11/02	2	108.75	7	109.07	108.50	-5	30,927	-0.02%
2023/11/01	23	103.15	10	102.80	103.50	13	32,530	0.04%
2023/10/31	13	102.69	0.1	101.00	100.00	12.9	33,831	0.04%
2023/10/30	3	106.67	4	106.00	107.00	-1	34,781	0.00%
2023/10/27	1	108.50	1.1	109.03	108.50	-0.1	36,368	0.00%
2023/10/26	1	106.50	0	0.00	107.00	1	39,862	0.00%
2023/10/25	5	109.10	3	109.00	109.00	2	41,518	0.00%
2023/10/24	2	109.00	2	108.75	109.00	0	42,275	0.00%
2023/10/23	1	108.50	0	0.00	106.00	1	43,207	0.00%
2023/10/19	2	106.00	1.2	105.67	107.00	0.8	46,031	0.00%
2023/10/18	2	106.50	2	104.50	106.00	0	47,121	0.00%
2023/10/17	6	110.58	4	109.75	109.50	2	47,248	0.00%
2023/10/16	0	0.00	15.1	113.50	113.00	-15.1	47,611	-0.03%
2023/10/13	5.1	115.80	60.1	114.99	115.50	-55.1	49,033	-0.11%
2023/10/12	1	122.50	220	121.07	122.50	-219	50,019	-0.44%	大賣/鉅額交易
2023/10/11	0	0.00	481	121.06	119.50	-481	51,825	-0.93%	大賣/鉅額交易
2023/10/06	3	121.17	40	119.63	119.50	-37	53,145	-0.07%
2023/10/05	0	0.00	0	121.50	121.50	0	54,397	0.00%
2023/10/04	9	120.56	1	120.50	121.00	8	55,204	0.01%
2023/10/03	0	0.00	41	125.72	123.00	-41	55,426	-0.07%
2023/10/02	108.1	126.36	103.7	126.50	125.50	4.4	55,661	0.01%	大買/大賣/
2023/09/28	6.1	121.17	4	122.63	121.50	2.1	55,678	0.00%
2023/09/27	2	118.50	0.2	118.00	120.00	1.8	55,761	0.00%
2023/09/26	0	121.50	0	0.00	120.00	0	56,557	0.00%
2023/09/25	0	0.00	1	120.00	120.00	-1	57,134	0.00%
2023/09/22	5.1	118.52	4	119.00	120.00	1.1	57,243	0.00%
2023/09/21	1	118.50	0	0.00	119.00	1	57,167	0.00%
2023/09/20	15	120.20	4	120.88	120.00	11	57,135	0.02%
2023/09/19	3.1	120.98	3	121.50	120.00	0.1	57,017	0.00%
2023/09/18	5.6	120.34	2	121.00	121.00	3.6	57,037	0.01%
2023/09/15	1	127.51	10.2	127.04	126.00	-9.2	56,867	-0.02%
2023/09/14	13.2	126.55	3.3	127.03	126.50	9.9	56,479	0.02%
2023/09/13	1.3	122.42	0	0.00	124.00	1.3	56,683	0.00%
2023/09/12	4.1	126.12	8	124.81	125.00	-4	57,375	-0.01%
2023/09/11	15.1	131.30	8	127.63	127.50	7.1	57,497	0.01%
2023/09/08	4.1	135.71	2	135.00	134.50	2.1	57,338	0.00%
2023/09/07	1	135.00	0	0.00	134.00	1	57,293	0.00%
2023/09/06	28	134.57	3	134.33	134.50	25	57,478	0.04%
2023/09/05	109	132.82	5	133.50	134.00	104	57,483	0.18%	大買/鉅額交易
2023/09/04	112	133.53	2	135.00	134.00	110	57,142	0.19%	大買/鉅額交易
2023/09/01	15.1	135.13	4	134.88	134.50	11	57,005	0.02%
2023/08/31	128	136.27	4.9	135.81	137.00	123.1	56,688	0.22%	大買/鉅額交易
2023/08/30	203.6	139.89	1	139.00	138.50	202.6	56,369	0.36%	大買/鉅額交易
2023/08/29	61.2	140.31	17.1	141.94	141.50	44.2	56,148	0.08%
2023/08/28	122.1	139.30	18.1	139.40	138.50	104	55,969	0.19%	大買/鉅額交易
2023/08/25	23.2	146.42	21.1	146.50	145.00	2.1	56,009	0.00%
2023/08/24	103.1	153.36	153.1	152.05	151.50	-49.9	55,662	-0.09%	大買/大賣/
2023/08/23	40.3	146.54	4.1	148.02	148.50	36.2	54,756	0.07%
2023/08/22	41	152.06	49	150.11	149.00	-8	54,411	-0.01%
2023/08/21	11	143.82	9	144.54	144.00	2	53,448	0.00%
2023/08/18	35.1	147.28	13	147.15	146.00	22.1	52,991	0.04%
2023/08/17	48.2	145.92	357	148.35	150.00	-308.8	52,290	-0.59%	大賣/鉅額交易
2023/08/16	19.1	144.84	271.3	144.32	147.00	-252.2	51,639	-0.49%	大賣/鉅額交易
2023/08/15	58	143.49	62.7	144.04	143.50	-4.7	51,032	-0.01%
2023/08/14	36	136.68	44	135.27	136.50	-8	50,387	-0.02%
2023/08/11	17	138.56	5	137.40	137.00	12	50,063	0.02%
2023/08/10	50.7	134.85	56	136.84	139.00	-5.4	49,689	-0.01%
2023/08/09	13.1	140.87	13	139.58	141.00	0.1	48,829	0.00%
2023/08/08	252.1	142.49	73	142.91	143.00	179.1	48,117	0.37%	大買/鉅額交易
2023/08/07	99	147.22	83	148.03	148.00	16	46,702	0.03%
2023/08/04	214.5	142.25	18	135.72	140.00	196.5	44,740	0.44%	大買/鉅額交易
2023/08/02	155.5	141.37	21.4	146.95	139.00	134.1	43,029	0.31%	大買/鉅額交易
2023/08/01	27.2	152.22	37	151.34	154.00	-9.8	41,371	-0.02%
2023/07/31	391.1	156.03	245	164.17	150.50	146.1	39,612	0.37%	大買/大賣/鉅額交易
2023/07/28	79	154.95	284.9	152.89	159.50	-205.9	36,026	-0.57%	大賣/鉅額交易
2023/07/27	59.5	146.57	32	148.36	145.00	27.5	34,268	0.08%
2023/07/26	95	146.01	364.2	147.44	146.50	-269.2	33,322	-0.81%	大賣/鉅額交易
2023/07/25	108.7	147.48	188.3	147.55	142.00	-79.7	32,102	-0.25%	大買/大賣/
2023/07/24	82	147.79	81.7	149.96	149.00	0.3	30,314	0.00%
2023/07/21	90.2	144.26	78.2	144.69	146.00	12	28,767	0.04%
2023/07/20	98.3	137.61	14	136.71	139.00	84.3	27,572	0.31%
2023/07/19	24	139.69	12	143.25	136.50	12	27,010	0.04%
2023/07/18	26.3	142.71	21.7	144.75	139.50	4.6	26,162	0.02%
2023/07/17	48	148.73	41	146.73	145.50	7	24,515	0.03%
2023/07/14	276	140.21	114.1	141.54	144.00	161.9	23,051	0.70%	大買/大賣/鉅額交易
2023/07/13	247.5	135.63	33.2	134.66	134.00	214.3	21,163	1.01%	大買/鉅額交易
2023/07/12	76.7	126.01	12.2	125.69	126.50	64.4	19,458	0.33%
2023/07/11	5.1	120.09	19	120.76	120.00	-14	18,087	-0.08%
2023/07/10	5	114.60	2	112.75	112.00	3	17,143	0.02%
2023/07/07	56.2	111.19	0.2	113.17	111.00	56.1	16,763	0.33%
2023/07/06	4	116.00	3	114.17	114.50	1	16,320	0.01%
2023/07/05	9	115.83	0	0.00	115.00	9	15,799	0.06%
2023/07/04	14.3	118.68	48.5	117.48	119.00	-34.2	15,353	-0.22%
2023/07/03	47	112.93	22	113.14	113.50	25	14,419	0.17%
2023/06/30	2	103.00	0	0.00	103.50	2	13,706	0.01%
2023/06/29	0	0.00	1	102.50	102.00	-1	13,486	-0.01%
2023/06/28	1	101.00	1	99.40	100.00	0	13,410	0.00%
2023/06/27	4.2	99.97	1	98.70	99.30	3.2	13,300	0.02%
2023/06/26	3	100.33	1	99.70	101.00	2	13,128	0.02%
2023/06/21	4	103.13	0	103.50	105.00	4	12,831	0.03%
2023/06/20	4	105.50	0	0.00	105.00	4	12,492	0.03%
2023/06/19	8	109.06	2	108.50	107.00	6	12,045	0.05%
2023/06/16	8	105.44	1	106.94	105.00	7	11,437	0.06%
2023/06/15	8	109.75	13.4	110.81	111.00	-5.4	10,309	-0.05%
2023/06/14	0	101.50	0	101.50	101.00	0	9,973	0.00%
2023/06/13	0	0.00	65.1	102.55	103.00	-65.1	9,704	-0.67%
2023/06/12	50	107.00	22.2	106.42	103.00	27.8	9,570	0.29%
2023/06/08	0.1	94.10	0.6	93.53	93.80	-0.5	9,261	-0.01%
2023/06/07	30	96.60	0	0.00	96.20	30	9,169	0.33%
2023/06/06	0.3	93.80	0	0.00	93.90	0.3	9,024	0.00%
2023/06/05	0	0.00	1	95.10	96.00	-1	9,084	-0.01%
2023/06/02	0	0.00	0.1	89.30	89.80	-0.1	8,835	0.00%
2023/06/01	2.1	86.71	0	0.00	86.20	2.1	8,725	0.02%
2023/05/31	0.1	87.05	0	0.00	89.00	0.1	8,669	0.00%
2023/05/29	0	0.00	0.3	86.00	86.40	-0.3	8,084	0.00%
2023/05/26	2	81.14	2.3	83.39	83.30	-0.3	8,025	0.00%
2023/05/22	0.1	81.46	0	0.00	81.40	0.1	7,742	0.00%
2023/05/18	0	0.00	1	81.99	82.00	-1	7,660	-0.01%
2023/05/16	0	0.00	1	78.50	78.60	-1	7,471	-0.01%
2023/05/15	0	0.00	1	76.10	76.40	-1	7,364	-0.01%
2023/05/10	0	76.00	0	0.00	76.60	0	7,440	0.00%
2023/05/05	0	0.00	0.3	76.20	76.20	-0.3	7,460	0.00%
2023/05/04	1	76.00	1	75.90	76.00	0	7,468	0.00%
2023/05/02	1.1	75.69	0	0.00	75.90	1.1	7,500	0.01%
2023/04/28	0.1	72.90	0	0.00	73.50	0.1	7,575	0.00%
2023/04/25	0.1	71.60	0	0.00	71.80	0.1	7,355	0.00%
2023/04/19	0	73.50	0	0.00	73.20	0	7,236	0.00%
2023/04/18	0.1	73.50	0.1	73.36	73.60	0	7,170	0.00%
2023/04/17	0	0.00	10	75.20	75.30	-10	7,081	-0.14%
2023/04/14	10	76.20	1	76.10	76.30	9	6,973	0.13%
2023/04/12	0	0.00	1.1	74.38	74.60	-1.1	6,844	-0.02%
2023/04/10	0	73.70	0	0.00	73.40	0	6,786	0.00%
2023/04/07	1	73.50	0	0.00	73.20	1	6,755	0.01%
2023/04/06	0.1	73.83	1	74.40	74.40	-0.9	6,730	-0.01%
2023/03/30	1	72.81	1	73.10	73.50	0	7,041	0.00%
2023/03/27	0.1	73.20	0	0.00	73.00	0.1	8,045	0.00%
2023/03/24	0.2	71.40	0	0.00	72.30	0.2	8,446	0.00%
2023/03/22	0.1	71.08	0	0.00	71.00	0.1	8,505	0.00%
2023/03/16	0	0.00	1	70.60	70.00	-1	8,528	-0.01%
2023/03/09	1	74.00	0	0.00	73.60	1	8,368	0.01%
2023/03/07	1	75.00	1	75.40	75.30	0	8,261	0.00%
2023/03/06	1.2	73.53	0	0.00	74.30	1.2	8,212	0.01%
2023/03/03	0	0.00	1	73.00	72.70	-1	8,155	-0.01%
2023/03/02	0.7	71.69	3	70.50	71.80	-2.4	8,112	-0.03%
2023/02/24	0	0.00	0	69.60	69.50	0	8,146	0.00%
2023/02/23	5	69.78	1	70.00	69.50	4	8,075	0.05%
2023/02/16	0	0.00	2	69.85	70.00	-2	8,186	-0.02%
2023/02/15	1	69.50	0	0.00	69.10	1	8,175	0.01%
2023/02/13	0	0.00	1	69.60	69.60	-1	8,223	-0.01%
2023/02/10	1	70.20	0	0.00	69.50	1	8,255	0.01%
2023/02/09	0	0.00	2	69.80	70.30	-2	8,232	-0.02%
2023/02/08	1	69.70	0	0.00	69.40	1	8,188	0.01%
2023/02/06	0	68.00	3.5	68.20	68.30	-3.5	8,198	-0.04%
2023/02/03	0.5	67.81	1	67.40	68.20	-0.5	8,259	-0.01%
2023/02/02	1	66.80	1	67.50	67.00	0	8,238	0.00%
2023/02/01	0	0.00	0.2	66.60	66.40	-0.2	8,198	0.00%
2023/01/31	1	66.60	1	67.10	66.40	0	8,226	0.00%
2023/01/30	1	66.90	1	67.00	67.50	0	8,190	0.00%
2023/01/16	0	65.00	0	0.00	65.00	0	8,154	0.00%
2023/01/13	0	0.00	3	65.10	65.10	-3	8,288	-0.04%
2023/01/11	0	0.00	1	65.30	65.10	-1	8,611	-0.01%
2023/01/10	0	0.00	2	65.80	66.10	-2	8,725	-0.02%
2023/01/09	1	65.50	1	65.70	65.00	0	8,773	0.00%
2023/01/04	0	64.30	0	0.00	63.90	0	8,879	0.00%
2022/12/29	0	0.00	3	62.97	63.50	-3	9,021	-0.03%
2022/12/23	0	0.00	1	63.50	64.00	-1	9,324	-0.01%
2022/12/13	1	63.30	0	0.00	63.40	1	7,832	0.01%
2022/12/08	1	62.60	0	0.00	63.10	1	8,051	0.01%
2022/12/07	4.3	63.18	1	62.60	62.60	3.3	7,992	0.04%
2022/12/06	1	65.80	1	65.40	65.80	0	7,778	0.00%
2022/12/05	1	64.50	0	0.00	65.30	1	7,748	0.01%
2022/12/02	1	65.30	0	0.00	65.10	1	7,717	0.01%
2022/12/01	2	65.35	1	65.70	65.80	1	7,677	0.01%
2022/11/28	0	0.00	1	65.10	65.50	-1	7,591	-0.01%
2022/11/24	1	64.20	0	0.00	66.10	1	7,516	0.01%
2022/11/23	2	63.45	1	64.30	64.10	1	7,472	0.01%
2022/11/22	2	64.25	0	0.00	64.10	2	7,402	0.03%
2022/11/21	1	66.20	0	0.00	65.70	1	7,329	0.01%
2022/11/18	2	67.20	0	0.00	67.40	2	7,258	0.03%
2022/11/17	0	67.00	0	0.00	67.50	0	7,263	0.00%
2022/11/09	0	66.80	0	0.00	66.60	0	7,205	0.00%
2022/11/08	0	66.40	0	0.00	67.00	0	7,280	0.00%
2022/11/03	0.1	65.71	0	0.00	66.40	0.1	7,421	0.00%
2022/11/02	0	66.00	0	0.00	66.40	0	7,492	0.00%
2022/10/26	0	0.00	0.2	65.30	65.40	-0.2	7,481	0.00%
2022/10/25	0	0.00	2	65.40	64.70	-2	7,462	-0.03%
2022/10/24	2	65.00	0	0.00	64.50	2	7,415	0.03%
2022/10/20	0	64.30	0.5	63.70	63.70	-0.4	7,305	-0.01%
2022/10/19	0	0.00	1	64.90	65.00	-1	7,186	-0.01%
2022/10/11	0	64.30	0	0.00	63.80	0	7,174	0.00%
2022/10/06	0	0.00	1	66.40	66.40	-1	7,112	-0.01%
2022/10/05	1	65.40	2	66.80	66.70	-1	7,107	-0.01%
2022/09/30	0.1	63.80	0	0.00	63.80	0.1	6,883	0.00%
2022/09/28	0.1	64.70	0	0.00	64.10	0.1	6,765	0.00%
2022/09/27	1	65.90	1	65.20	65.50	0	6,707	0.00%
2022/09/23	0	0.00	1	66.80	66.30	-1	6,738	-0.01%
2022/09/22	2	65.95	0	0.00	66.50	2	6,801	0.03%
2022/09/21	0.2	67.90	0	0.00	67.60	0.2	6,678	0.00%
2022/09/15	0	0.00	2	69.15	69.00	-2	6,432	-0.03%
2022/08/23	0	0.00	6	64.97	64.60	-6	6,856	-0.09%
2022/08/22	6	65.77	0	0.00	65.20	6	6,855	0.09%
2022/08/15	0	0.00	1	69.00	68.30	-1	6,781	-0.01%
2022/08/12	0	0.00	1	68.50	69.20	-1	6,699	-0.01%
2022/08/11	1	68.00	0	0.00	67.90	1	6,647	0.02%
2022/08/09	1	66.90	0.3	67.90	68.10	0.7	6,571	0.01%
2022/08/02	0	0.00	0.1	65.05	65.10	-0.1	6,608	0.00%
2022/08/01	0.2	65.20	0	0.00	65.00	0.2	6,555	0.00%
2022/07/29	0	0.00	0	65.00	65.30	0	6,534	0.00%
2022/07/27	0	62.85	0	0.00	64.00	0	6,445	0.00%
2022/07/26	0	62.80	0	0.00	63.50	0	6,409	0.00%
2022/07/20	0	0.00	3.7	62.71	64.60	-3.7	6,237	-0.06%
2022/07/19	0.1	59.30	0	0.00	58.80	0.1	6,024	0.00%
2022/07/14	1	57.50	0	0.00	57.50	1	6,440	0.02%
2022/07/13	0	0.00	1	58.50	58.20	-1	6,439	-0.02%
2022/07/08	0	57.10	0	0.00	57.20	0	6,415	0.00%
2022/07/06	2.1	56.20	0	0.00	55.40	2.1	6,388	0.03%
2022/07/04	0	0.00	1	56.50	55.30	-1	6,339	-0.02%
2022/06/30	0.1	57.40	0	0.00	57.90	0.1	6,237	0.00%
2022/06/21	0	57.90	0	0.00	57.90	0	5,766	0.00%
2022/06/13	1	60.70	0	0.00	61.00	1	6,012	0.02%
2022/06/08	0	0.00	1	64.00	63.60	-1	6,082	-0.02%
2022/05/27	0	0.00	1	61.90	61.90	-1	5,720	-0.02%
2022/05/19	0	0.00	1	63.20	62.90	-1	6,056	-0.02%
2022/05/17	0	0.00	1	63.30	62.60	-1	6,160	-0.02%
2022/04/29	0.1	65.30	0	0.00	65.00	0.1	6,835	0.00%
2022/04/21	0	0.00	1	65.70	66.80	-1	6,513	-0.02%
2022/04/20	1	64.40	0	0.00	65.70	1	6,431	0.02%
2022/03/22	0	0.00	1	67.30	67.50	-1	6,296	-0.02%
2022/03/18	3	66.27	0	0.00	65.50	3	6,251	0.05%
2022/03/16	0	0.00	1	69.90	70.10	-1	5,822	-0.02%
2022/03/15	1	69.60	10	69.20	69.50	-9	5,775	-0.16%
2022/03/14	1	70.00	0	0.00	70.00	1	5,735	0.02%
2022/03/10	0	0.00	0.2	70.40	70.60	-0.2	5,763	0.00%
2022/03/08	0	0.00	1	68.50	68.20	-1	5,736	-0.02%
2022/03/07	1	68.00	0	0.00	68.50	1	5,684	0.02%
2022/03/03	1	69.70	1	69.50	69.80	0	5,652	0.00%
2022/03/02	0	0.00	1	68.70	68.90	-1	5,629	-0.02%
2022/03/01	0	0.00	0.1	68.80	68.60	-0.1	5,603	0.00%
2022/02/25	0.1	67.70	1	67.50	68.40	-0.9	5,535	-0.02%
2022/02/23	0	0.00	4	67.38	67.80	-4	5,251	-0.08%
2022/02/22	1	67.00	1	67.50	67.50	0	5,231	0.00%
2022/02/21	4	68.28	0	0.00	68.20	4	5,164	0.08%
2022/02/10	0	0.00	1	69.00	68.60	-1	4,680	-0.02%
2022/02/09	7	68.60	7	69.00	69.10	0	4,603	0.00%
2022/02/08	8	68.10	16	68.38	68.80	-8	4,421	-0.18%
2022/01/25	0	0.00	0.5	63.20	63.80	-0.5	4,165	-0.01%
2022/01/24	0	0.00	0.3	63.68	63.90	-0.3	4,091	-0.01%
2022/01/14	0	0.00	0.3	64.10	63.80	-0.3	4,117	-0.01%
2022/01/13	0	0.00	1	64.30	64.30	-1	4,211	-0.02%
2022/01/12	1	63.30	1	63.20	63.60	0	4,407	0.00%
2022/01/07	1	63.40	0	63.40	63.70	1	4,678	0.02%
2022/01/05	0	0.00	1	64.40	64.40	-1	4,721	-0.02%
2022/01/04	0	0.00	3	64.10	64.40	-3	4,711	-0.06%
2021/12/28	1	63.60	0	0.00	63.80	1	4,865	0.02%
2021/12/24	0	0.00	2	62.85	62.70	-2	4,919	-0.04%
2021/12/20	1	61.10	0	0.00	61.00	1	5,132	0.02%
2021/12/08	0.6	62.10	0	0.00	62.30	0.6	5,538	0.01%
2021/12/06	0	0.00	5	61.46	62.10	-5	5,513	-0.09%
2021/12/03	0.2	60.90	2	60.80	60.60	-1.8	5,521	-0.03%
2021/12/02	0.1	60.70	0	0.00	60.50	0.1	5,514	0.00%
2021/12/01	1	60.60	0	0.00	60.50	1	5,555	0.02%
2021/11/30	1	60.30	0	0.00	60.30	1	5,537	0.02%
2021/11/29	0	0.00	5	60.80	60.60	-5	5,440	-0.09%
2021/11/25	10	60.66	3	60.60	60.90	7	5,480	0.13%
2021/11/24	0	0.00	2	60.50	60.70	-2	5,520	-0.04%
2021/11/23	3	60.53	0	0.00	60.40	3	5,560	0.05%
2021/11/19	1	61.60	0	0.00	61.60	1	5,665	0.02%
2021/11/18	3	61.50	0	0.00	61.70	3	5,651	0.05%
2021/11/17	0	0.00	1	61.70	62.00	-1	5,640	-0.02%
2021/11/10	1	61.20	2	61.40	61.20	-1	5,871	-0.02%
2021/11/08	0.1	61.20	0	0.00	61.70	0.1	5,951	0.00%
2021/11/05	2	60.55	0	0.00	61.50	2	5,988	0.03%
2021/11/04	0	0.00	0.9	61.10	61.00	-0.9	5,994	-0.02%
2021/11/02	0	0.00	4	60.90	61.00	-4	6,042	-0.07%
2021/11/01	2	61.40	2	61.70	61.50	0	6,031	0.00%
2021/10/28	0	0.00	1	61.50	61.30	-1	6,123	-0.02%
2021/10/26	0	0.00	1	61.00	60.80	-1	6,606	-0.02%
2021/10/25	2	60.55	0	61.00	60.50	2	6,647	0.03%
2021/10/22	2	60.65	2	61.40	61.10	0	6,690	0.00%
2021/10/21	13.1	60.75	3	60.87	60.40	10.1	6,652	0.15%
2021/10/20	5	60.90	0	0.00	60.40	5	6,581	0.08%
2021/10/19	5	62.60	1	62.20	62.10	4	6,426	0.06%
2021/10/18	0	0.00	2	65.20	64.80	-2	6,346	-0.03%
2021/10/13	0	0.00	20	64.20	64.20	-20	6,414	-0.31%
2021/10/04	2	62.30	2	62.30	62.20	0	6,476	0.00%
2021/09/30	2	62.40	0.8	62.50	62.50	1.2	6,488	0.02%
2021/09/29	0	0.00	2	65.00	64.40	-2	6,473	-0.03%
2021/09/28	0	0.00	10.1	65.09	64.50	-10.1	6,552	-0.15%
2021/09/27	0	0.00	1	64.20	64.10	-1	6,628	-0.02%
2021/09/23	0	0.00	1	64.20	63.80	-1	6,730	-0.01%
2021/09/16	30	61.26	0	0.00	61.20	30	7,027	0.43%
2021/09/10	0	0.00	2	60.00	60.00	-2	7,382	-0.03%
2021/09/09	2.3	59.94	0	0.00	59.60	2.3	7,537	0.03%
2021/09/08	0	0.00	1.2	59.43	59.60	-1.2	7,532	-0.02%
2021/09/06	0	0.00	2	61.10	60.90	-2	7,441	-0.03%
2021/08/27	1	59.00	0	0.00	59.70	1	7,302	0.01%
2021/08/19	1	56.80	0	0.00	56.90	1	7,265	0.01%
2021/08/18	2	58.60	0	0.00	58.50	2	7,157	0.03%
2021/08/17	1	58.50	0	0.00	58.50	1	7,149	0.01%
2021/08/12	0	0.00	1	62.20	61.20	-1	7,000	-0.01%
2021/08/11	0	0.00	0.5	62.40	62.60	-0.5	6,972	-0.01%
2021/08/09	1	62.40	11	62.49	62.60	-10	7,005	-0.14%
2021/08/04	6	63.37	2	63.50	63.20	4	7,168	0.06%
2021/08/02	5	64.00	1	63.80	63.90	4	7,178	0.06%
2021/07/30	1	63.80	5.7	63.68	64.10	-4.7	7,141	-0.07%
2021/07/28	1	58.20	0	0.00	58.90	1	6,813	0.01%
2021/07/26	0	0.00	3	58.80	58.70	-3	7,109	-0.04%
2021/07/23	1	58.10	0	0.00	57.90	1	7,161	0.01%
2021/07/22	1	58.20	0	0.00	58.70	1	7,133	0.01%
2021/07/19	1	57.50	1.2	58.27	58.30	-0.2	6,988	0.00%
2021/07/15	1	58.40	0	0.00	58.40	1	7,052	0.01%
2021/07/12	1	56.90	0	0.00	57.00	1	6,911	0.01%
2021/07/08	0	0.00	1	57.60	57.80	-1	6,935	-0.01%
2021/07/06	1	57.80	1.4	58.13	58.20	-0.4	6,893	-0.01%
2021/07/05	3.2	57.79	1	57.30	57.90	2.2	6,857	0.03%
2021/07/02	0	56.80	0	0.00	56.90	0	6,726	0.00%
2021/07/01	0.1	56.90	0.2	57.30	56.60	-0.1	6,649	0.00%
2021/06/30	1.5	58.07	0	0.00	57.60	1.5	6,553	0.02%
2021/06/29	4.1	58.54	3	57.97	57.40	1.1	6,509	0.02%
2021/06/28	0	0.00	4	64.00	63.70	-4	6,222	-0.06%
2021/06/24	4.3	64.41	0	0.00	64.70	4.3	6,104	0.07%
2021/06/23	2	63.60	0	0.00	64.10	2	5,975	0.03%
2021/06/22	1	64.60	0	0.00	63.60	1	5,838	0.02%
2021/06/18	0	0.00	2	66.90	64.90	-2	5,662	-0.04%
2021/06/16	2	66.15	0	0.00	66.20	2	5,637	0.04%
2021/06/11	1	65.70	0	0.00	65.50	1	5,744	0.02%
2021/06/03	0	0.00	1	65.50	65.60	-1	6,683	-0.01%
2021/06/01	0	0.00	1.1	66.46	66.40	-1.1	6,879	-0.02%
2021/05/31	0	0.00	1	66.30	66.20	-1	7,003	-0.01%
2021/05/28	0.3	64.90	6	65.32	65.70	-5.7	7,047	-0.08%
2021/05/25	0	0.00	0.1	63.30	63.00	-0.1	7,395	0.00%
2021/05/24	0	0.00	5	63.10	63.20	-5	7,499	-0.07%
2021/05/20	0.5	63.00	0	0.00	62.60	0.5	7,744	0.01%
2021/05/14	0.2	61.80	0.2	62.10	61.90	0	8,008	0.00%
2021/05/13	0.3	61.16	0.2	60.50	60.90	0.2	8,049	0.00%
2021/05/12	5	61.80	4	61.58	61.20	1	8,044	0.01%
2021/05/10	0	0.00	1	66.00	66.00	-1	8,070	-0.01%
2021/05/07	0	0.00	2.2	66.94	67.40	-2.2	8,241	-0.03%
2021/05/06	1	65.60	0	0.00	64.00	1	8,286	0.01%
2021/05/05	0	0.00	0.1	65.40	65.80	-0.1	8,361	0.00%
2021/05/04	0	0.00	1	66.80	66.30	-1	8,559	-0.01%
2021/05/03	4	66.28	7.1	66.07	67.10	-3.1	8,517	-0.04%
2021/04/28	0	0.00	2	64.60	64.50	-2	8,294	-0.02%
2021/04/27	0	0.00	0.1	64.40	64.40	-0.1	8,368	0.00%
2021/04/26	1	65.00	0	0.00	64.90	1	8,364	0.01%
2021/04/23	0	0.00	8.3	63.99	64.10	-8.3	8,391	-0.10%
2021/04/20	1	64.00	0	0.00	64.20	1	8,499	0.01%
2021/04/19	0	0.00	2	62.80	63.50	-2	8,541	-0.02%
2021/04/16	0	0.00	1	62.98	63.00	-1	8,612	-0.01%
2021/04/15	2	62.30	0.2	62.30	62.50	1.8	8,690	0.02%
2021/04/14	2	61.40	0	0.00	62.30	2	8,731	0.02%
2021/04/13	3	63.13	4	63.20	63.00	-1	8,837	-0.01%
2021/04/12	2	64.00	0	0.00	64.00	2	8,901	0.02%
2021/04/08	0	0.00	7	64.91	65.20	-7	9,032	-0.08%
2021/04/07	0	0.00	4	64.27	64.50	-4	8,998	-0.04%
2021/04/01	0	0.00	1	63.70	63.20	-1	8,959	-0.01%
2021/03/29	0	0.00	6.3	62.43	62.70	-6.3	8,740	-0.07%
2021/03/26	0	0.00	1	61.60	61.90	-1	8,735	-0.01%
2021/03/25	1.1	61.60	0	0.00	61.90	1.1	8,762	0.01%
2021/03/23	0	0.00	1	61.30	61.60	-1	8,998	-0.01%
2021/03/22	0	0.00	1	61.00	61.30	-1	8,991	-0.01%
2021/03/18	0	0.00	2	61.35	61.60	-2	8,868	-0.02%
2021/03/16	0	0.00	1	60.20	60.30	-1	8,797	-0.01%
2021/03/15	3	60.40	1	60.90	59.90	2	8,767	0.02%
2021/03/12	1	61.70	8	61.24	62.10	-7	8,654	-0.08%
2021/03/11	10	58.50	0.7	58.60	58.70	9.3	8,470	0.11%
2021/03/10	0.3	57.75	4	57.75	58.00	-3.8	8,425	-0.04%
2021/03/09	12	57.00	0	0.00	57.20	12	8,380	0.14%
2021/03/05	3.1	58.08	0.2	58.40	58.40	2.9	8,103	0.04%
2021/03/04	3	58.70	0	0.00	58.80	3	8,104	0.04%
2021/03/03	0.2	59.40	0	0.00	59.30	0.2	8,025	0.00%
2021/02/26	4	59.53	0	0.00	59.40	4	7,815	0.05%
2021/02/25	0	0.00	5	61.00	60.70	-5	7,575	-0.07%
2021/02/24	0.5	60.47	0	0.00	60.00	0.5	7,513	0.01%
2021/02/23	1	59.70	0	0.00	60.20	1	7,422	0.01%
2021/02/22	0.7	60.49	0.1	60.70	61.20	0.6	7,354	0.01%
2021/02/19	0	0.00	1.1	57.54	58.50	-1.1	7,273	-0.01%
2021/02/18	0	0.00	2.8	58.07	58.40	-2.8	7,244	-0.04%
2021/02/17	0.2	56.10	0	0.00	56.80	0.2	7,173	0.00%
2021/02/05	0.1	55.80	0	0.00	55.90	0.1	7,068	0.00%
2021/02/04	0.2	55.30	0.1	55.80	56.10	0.1	7,039	0.00%
2021/02/03	0.1	55.60	1	56.10	56.30	-0.9	7,007	-0.01%
2021/02/02	0.3	55.30	0	0.00	56.10	0.3	6,942	0.00%
2021/02/01	0.2	55.30	0	0.00	55.10	0.2	6,783	0.00%
2021/01/29	1.4	55.01	0	0.00	54.90	1.4	6,717	0.02%
2021/01/28	2	56.30	7.1	56.44	57.00	-5.1	6,543	-0.08%
2021/01/27	2.3	57.79	3	58.00	57.60	-0.7	6,467	-0.01%
2021/01/26	0	0.00	1.3	57.04	56.60	-1.3	6,336	-0.02%
2021/01/25	0	0.00	3	54.33	54.40	-3	6,166	-0.05%
2021/01/22	0.1	53.20	1.5	53.28	53.00	-1.4	6,154	-0.02%
2021/01/21	0.8	52.39	2	52.70	52.70	-1.2	6,133	-0.02%
2021/01/20	2.7	52.27	2	51.40	51.90	0.7	6,165	0.01%
2021/01/19	0.1	52.80	0	0.00	53.10	0.1	6,095	0.00%
2021/01/18	0.3	53.10	5.7	53.04	53.40	-5.4	6,052	-0.09%
2021/01/15	0	0.00	3.5	53.54	53.80	-3.5	6,012	-0.06%
2021/01/14	0	0.00	2	54.00	53.60	-2	5,979	-0.03%
2021/01/13	0	0.00	5.3	53.59	53.60	-5.3	5,932	-0.09%
2021/01/12	1	52.80	5	53.38	52.80	-4	5,878	-0.07%
2021/01/11	1	52.90	6	53.38	53.80	-5	5,800	-0.09%
2021/01/08	5	52.30	16	52.28	52.60	-11	5,738	-0.19%
2021/01/07	4.1	52.32	0	0.00	52.20	4.1	5,643	0.07%
2021/01/06	2.1	51.94	58	52.08	51.50	-55.9	5,581	-1.00%
2021/01/05	5.2	51.39	6	51.50	51.60	-0.8	5,375	-0.02%
2021/01/04	1.7	50.10	1	51.00	51.40	0.7	5,291	0.01%
2020/12/29	0	0.00	1.4	49.76	49.95	-1.4	5,164	-0.03%
2020/12/28	0.5	49.75	6.7	49.84	49.90	-6.2	5,162	-0.12%
2020/12/25	0	0.00	1	49.20	49.30	-1	5,159	-0.02%
2020/12/24	0	0.00	0	49.05	49.20	0	5,185	0.00%
2020/12/22	2	48.80	0	0.00	48.75	2	5,157	0.04%
2020/12/17	2	48.75	0	0.00	48.50	2	4,936	0.04%
2020/12/16	0	0.00	1	49.25	49.15	-1	4,909	-0.02%
2020/12/15	0	0.00	0	48.30	48.20	0	4,923	0.00%
2020/12/14	1	48.80	0	0.00	48.50	1	4,941	0.02%
2020/12/11	0	0.00	2	49.00	48.90	-2	4,987	-0.04%
2020/12/10	0	0.00	21	49.01	49.05	-21	4,991	-0.42%
2020/12/09	0	0.00	1.1	49.09	49.25	-1.1	4,972	-0.02%
2020/12/08	0	0.00	1	49.00	48.95	-1	4,933	-0.02%
2020/12/07	21	48.71	3	48.93	49.10	18	4,897	0.37%
2020/12/04	0.2	49.20	0	0.00	49.40	0.2	4,826	0.00%
2020/12/03	1.3	49.37	8	49.20	49.20	-6.7	4,805	-0.14%
2020/12/02	2	49.45	1	49.35	49.35	1	4,779	0.02%
2020/12/01	0	0.00	6	48.45	48.85	-6	4,779	-0.13%
2020/11/30	0	0.00	6	49.00	48.05	-6	4,794	-0.13%
2020/11/27	7	48.78	0	0.00	49.05	7	4,647	0.15%
2020/11/26	6	48.45	0	0.00	48.65	6	4,653	0.13%
2020/11/24	0.5	48.40	1	48.40	48.30	-0.5	4,747	-0.01%
2020/11/23	0.5	48.45	0	0.00	48.50	0.5	4,715	0.01%
2020/11/20	1	48.10	1	48.35	48.00	0	4,681	0.00%
2020/11/18	0	0.00	2	48.40	48.55	-2	4,609	-0.04%
2020/11/17	61	48.00	24	47.92	48.30	37	4,579	0.81%
2020/11/16	1	47.75	0	0.00	47.60	1	4,603	0.02%
2020/11/09	10	47.40	1	47.40	47.40	9	4,629	0.19%
2020/11/06	10	47.25	0	0.00	47.25	10	4,654	0.21%
2020/11/04	0.1	47.15	0	0.00	47.25	0.1	4,729	0.00%
2020/10/30	0	0.00	1	46.80	46.55	-1	4,824	-0.02%
2020/10/29	0	0.00	3	46.55	46.50	-3	4,903	-0.06%
2020/10/21	0	0.00	130	45.90	45.50	-130	6,149	-2.11%	大賣/鉅額交易
2020/10/16	130	46.10	0	0.00	46.00	130	6,269	2.07%	大買/鉅額交易
2020/10/12	0	0.00	4	45.60	45.75	-4	6,555	-0.06%
2020/09/28	1	45.65	0	45.90	45.90	1	7,213	0.01%
2020/09/25	1	45.00	0	0.00	45.00	1	7,296	0.01%
2020/09/23	2	46.00	4	46.00	46.00	-2	7,317	-0.03%
2020/09/22	1	45.85	0	0.00	45.85	1	7,388	0.01%
2020/09/18	1	46.65	0	0.00	46.85	1	7,638	0.01%
2020/09/17	1	47.10	4	47.70	47.10	-3	7,787	-0.04%
2020/09/14	3	46.75	3	46.40	47.00	0	8,956	0.00%
2020/09/04	0	0.00	5	45.65	45.95	-5	9,726	-0.05%
2020/09/02	1	46.45	0	0.00	46.05	1	9,893	0.01%
2020/09/01	2	46.08	0	0.00	46.20	2	9,956	0.02%
2020/08/31	1	46.40	0	0.00	46.40	1	9,990	0.01%
2020/08/26	1	46.85	3	46.85	47.00	-2	10,196	-0.02%
2020/08/25	0	0.00	1	47.15	47.15	-1	10,220	-0.01%
2020/08/24	1	47.05	1	46.80	46.90	0	10,330	0.00%
2020/08/21	6	46.98	0	0.00	47.00	6	10,385	0.06%
2020/08/20	2	46.93	0	0.00	46.90	2	10,416	0.02%
2020/08/19	0	0.00	2	48.25	48.10	-2	10,435	-0.02%
2020/08/14	3	47.00	0	0.00	47.20	3	10,414	0.03%
2020/08/13	0	0.00	2	47.85	47.80	-2	10,395	-0.02%
2020/08/12	3	47.45	1	47.85	47.60	2	10,470	0.02%
2020/08/11	1	48.15	2	48.05	48.00	-1	10,470	-0.01%
2020/08/10	3	48.60	1	48.85	48.50	2	10,523	0.02%
2020/08/07	12	48.94	0	0.00	48.95	12	10,562	0.11%
2020/08/06	2.2	48.92	0	0.00	48.85	2.2	10,557	0.02%
2020/08/04	0	0.00	3	49.03	49.35	-3	10,545	-0.03%
2020/08/03	23	49.72	21	49.14	48.60	2	10,452	0.02%
2020/07/31	69	49.71	76.2	49.43	49.60	-7.2	10,222	-0.07%
2020/07/30	2	45.53	0	0.00	45.70	2	9,516	0.02%
2020/07/29	1	45.00	0	0.00	44.80	1	9,473	0.01%
2020/07/28	1	45.10	1	45.15	45.05	0	9,560	0.00%
2020/07/27	1	45.55	0	0.00	45.50	1	9,662	0.01%
2020/07/24	2	46.48	0	0.00	46.50	2	9,665	0.02%
2020/07/21	3	46.92	0	0.00	46.80	3	9,641	0.03%
2020/07/20	0	0.00	1	46.90	47.00	-1	9,628	-0.01%
2020/07/14	1	47.05	0	0.00	46.95	1	9,476	0.01%
2020/07/13	8	46.68	5	46.70	47.10	3	9,445	0.03%
2020/07/10	1	46.95	0	0.00	46.70	1	9,418	0.01%
2020/07/08	0	0.00	2	47.13	47.15	-2	9,233	-0.02%
2020/07/03	5	46.81	0	0.00	46.85	5	9,031	0.06%
2020/07/01	3	46.88	0	0.00	46.75	3	9,093	0.03%
2020/06/30	2	46.60	0	0.00	46.30	2	9,056	0.02%
2020/06/29	7	46.69	6	46.55	46.50	1	9,047	0.01%
2020/06/24	9	47.44	0	0.00	47.30	9	8,911	0.10%
2020/06/23	9	48.16	0	0.00	47.40	9	8,773	0.10%
2020/06/22	3	52.90	12	53.13	53.10	-9	8,201	-0.11%
2020/06/19	6	52.30	0	0.00	52.40	6	7,984	0.08%
2020/06/18	2	51.70	1	52.00	52.40	1	7,710	0.01%
2020/06/17	0	0.00	2	51.30	51.30	-2	7,599	-0.03%
2020/06/16	3	51.00	3	51.20	51.10	0	7,683	0.00%
2020/06/15	1	50.90	5	51.30	51.30	-4	7,769	-0.05%
2020/06/12	2	50.23	1	49.60	50.80	1	7,842	0.01%
2020/06/11	0	0.00	1	50.60	50.70	-1	7,891	-0.01%
2020/06/09	3	50.63	0	0.00	50.60	3	7,922	0.04%
2020/06/08	3	50.80	0	0.00	50.80	3	8,045	0.04%
2020/06/05	0	0.00	2	50.05	50.40	-2	8,035	-0.02%
2020/06/04	0	0.00	3	49.88	49.85	-3	8,097	-0.04%
2020/06/03	0	0.00	3	49.75	49.55	-3	8,104	-0.04%
2020/06/01	1	48.80	2	48.75	48.85	-1	8,099	-0.01%
2020/05/29	1	48.10	1	48.35	48.10	0	8,246	0.00%
2020/05/28	2	48.48	1	48.95	48.20	1	8,270	0.01%
2020/05/27	0	0.00	2	48.50	48.65	-2	8,475	-0.02%
2020/05/26	1	47.70	2	47.68	48.00	-1	8,632	-0.01%
2020/05/22	0	0.00	1	47.10	46.75	-1	8,600	-0.01%
2020/05/21	0	0.00	2	47.23	47.35	-2	8,654	-0.02%
2020/05/19	1	46.80	4	46.78	46.80	-3	8,790	-0.03%
2020/05/18	1	45.55	0	0.00	45.50	1	8,698	0.01%
2020/05/15	3	46.32	0	0.00	46.10	3	8,648	0.03%
2020/05/14	0	0.00	2	47.05	46.85	-2	8,495	-0.02%
2020/05/13	1	46.90	1	46.75	46.85	0	8,397	0.00%
2020/05/12	0	0.00	2	47.05	46.90	-2	8,342	-0.02%
2020/05/11	0	0.00	1	47.20	46.95	-1	8,288	-0.01%
2020/05/06	0	0.00	1	46.30	46.55	-1	8,039	-0.01%
2020/05/05	2	46.58	3.3	46.65	46.65	-1.3	7,985	-0.02%
2020/05/04	1	45.00	1	45.35	46.50	0	7,975	0.00%
2020/04/30	1	46.40	4	46.50	46.50	-3	7,841	-0.04%
2020/04/29	4	45.55	20.8	45.60	45.40	-16.8	7,718	-0.22%
2020/04/28	1	45.05	2	44.73	45.05	-1	7,755	-0.01%
2020/04/27	22	44.54	8	44.48	44.40	14	7,854	0.18%
2020/04/24	2	43.88	4	43.85	43.80	-2	7,811	-0.03%
2020/04/23	12	43.79	1	43.75	44.00	11	7,797	0.14%
2020/04/21	2	42.90	0	0.00	43.00	2	7,654	0.03%
2020/04/16	5	43.29	0	0.00	43.20	5	7,392	0.07%
2020/04/15	1	43.60	0	0.00	43.70	1	7,306	0.01%
2020/04/14	0	0.00	7.2	43.10	43.25	-7.2	7,251	-0.10%
2020/04/08	1	42.45	0	0.00	42.15	1	7,196	0.01%
2020/04/07	1	42.80	0	0.00	42.10	1	7,149	0.01%
2020/04/06	0	0.00	1	42.00	42.25	-1	7,047	-0.01%
2020/03/31	0	0.00	1	41.25	41.30	-1	6,843	-0.01%
2020/03/30	1	40.70	0	0.00	41.00	1	6,708	0.01%
2020/03/26	1	40.85	0	0.00	40.85	1	6,591	0.02%
2020/03/25	1	40.85	0	0.00	40.50	1	6,604	0.02%
2020/03/20	2	38.58	1	39.20	40.65	1	6,462	0.02%
2020/03/16	0	0.00	0.9	40.50	40.35	-0.9	5,848	-0.01%
2020/03/13	11	39.64	15	41.00	41.30	-4	5,725	-0.07%
2020/03/11	3	43.90	0	0.00	44.20	3	5,258	0.06%
2020/03/10	3	44.07	2	44.25	44.00	1	5,216	0.02%
2020/03/09	5	44.02	2	44.08	44.00	3	5,074	0.06%
2020/03/06	1	44.15	0	0.00	44.35	1	5,015	0.02%
2020/03/05	3	45.15	24	45.23	44.85	-21	4,966	-0.42%
2020/03/04	23	45.45	10	44.45	45.10	13	4,875	0.27%
2020/03/03	1	43.95	0	0.00	43.95	1	4,719	0.02%
2020/03/02	10	42.98	0	0.00	42.85	10	4,574	0.22%
2020/02/25	1	44.20	0	0.00	43.95	1	4,492	0.02%
2020/02/24	0	0.00	1	45.00	44.00	-1	4,496	-0.02%
2020/02/20	2	46.80	0	0.00	46.60	2	4,361	0.05%
2020/02/07	1	47.15	0	0.00	47.20	1	4,644	0.02%
2020/01/15	0	0.00	0	49.00	49.00	0	5,164	0.00%
2020/01/08	0	0.00	1	49.00	48.70	-1	6,027	-0.02%
2020/01/06	2	49.08	10	49.20	49.05	-8	6,158	-0.13%
2020/01/03	0	0.00	17	49.60	49.70	-17	6,196	-0.27%
2019/12/31	1	49.45	0	0.00	49.35	1	6,321	0.02%
2019/12/27	0	0.00	0	49.65	49.95	0	6,483	0.00%
2019/12/26	7	49.75	0	0.00	49.90	7	6,561	0.11%
2019/12/20	0	0.00	12	50.69	49.65	-12	7,003	-0.17%
2019/12/17	0	0.00	3	50.30	50.60	-3	7,060	-0.04%
2019/12/16	0	0.00	25	50.20	50.50	-25	7,045	-0.35%
2019/12/13	3	50.00	3	50.00	50.20	0	7,061	0.00%
2019/12/12	3	49.75	3	50.30	49.70	0	7,039	0.00%
2019/12/06	5	49.35	0	0.00	49.10	5	7,085	0.07%
2019/12/04	0	0.00	0	48.60	48.75	0	7,085	0.00%
2019/11/29	25	48.55	10	48.40	48.40	15	7,151	0.21%
2019/11/28	0	0.00	1	49.20	49.10	-1	7,169	-0.01%
2019/11/27	0	0.00	1	49.80	49.60	-1	7,282	-0.01%
2019/11/22	3	50.80	3	50.60	50.90	0	7,013	0.00%
2019/11/21	12	50.48	0	0.00	50.60	12	7,051	0.17%
2019/11/20	0	0.00	3	50.30	50.60	-3	6,986	-0.04%
2019/11/14	0	0.00	2	49.60	49.45	-2	7,295	-0.03%
2019/11/13	0	0.00	10	50.00	49.95	-10	7,462	-0.13%
2019/11/11	1	49.85	0	0.00	49.90	1	7,577	0.01%
2019/11/08	11	50.31	0	0.00	50.40	11	7,597	0.14%
2019/11/06	0	0.00	1	51.30	50.80	-1	7,782	-0.01%
2019/11/05	42	51.11	16	50.85	51.50	26	7,928	0.33%
2019/10/31	0	0.00	1	49.95	50.20	-1	8,248	-0.01%
2019/10/29	0	0.00	5	49.70	49.90	-5	8,695	-0.06%
2019/10/25	0	0.00	3	49.43	49.50	-3	8,652	-0.03%
2019/10/24	0	0.00	1	49.90	50.10	-1	8,605	-0.01%
2019/10/23	15	49.64	2	49.98	49.20	13	8,508	0.15%
2019/10/22	1	50.20	13	50.38	51.50	-12	8,344	-0.14%
2019/10/17	1	48.50	0	0.00	48.55	1	8,089	0.01%
2019/10/08	0	0.00	2	49.15	49.10	-2	7,972	-0.03%
2019/10/04	1	48.35	1	48.70	48.90	0	7,876	0.00%
2019/10/03	0	0.00	1	49.00	49.20	-1	7,817	-0.01%
2019/10/01	2	48.83	1	49.95	48.90	1	7,650	0.01%
2019/09/27	0	0.00	5	50.44	49.30	-5	7,555	-0.07%
2019/09/25	0	0.00	2.3	49.57	49.80	-2.3	7,362	-0.03%
2019/09/18	0	0.00	1	48.10	48.80	-1	7,117	-0.01%
2019/09/16	1	48.40	0	0.00	48.15	1	7,141	0.01%
2019/09/09	0	0.00	1	48.95	49.40	-1	7,083	-0.01%
2019/09/03	2	48.10	0	0.00	47.70	2	6,916	0.03%
2019/09/02	1	49.30	0	0.00	48.95	1	6,898	0.01%
2019/08/27	2	48.80	0	0.00	48.40	2	6,762	0.03%
2019/08/26	1	48.10	0	0.00	48.25	1	6,675	0.01%
2019/08/23	0	0.00	2	48.68	48.20	-2	6,689	-0.03%
2019/08/22	0	0.00	1	48.50	48.55	-1	6,697	-0.01%
2019/08/21	2	48.10	1	47.85	48.00	1	6,822	0.01%
2019/08/20	1	48.35	2	48.58	49.00	-1	6,719	-0.01%
2019/08/19	1	47.20	0	0.00	47.10	1	6,537	0.02%
2019/08/16	0	0.00	1	47.95	47.90	-1	6,449	-0.02%
2019/08/14	0	0.00	1	46.40	46.30	-1	6,153	-0.02%
2019/08/12	3	46.45	4	46.78	46.40	-1	6,048	-0.02%
2019/08/07	1	46.00	0	0.00	46.00	1	5,807	0.02%
2019/08/05	0	0.00	1	46.85	47.00	-1	5,463	-0.02%
2019/08/02	0	0.00	14	46.83	47.00	-14	5,354	-0.26%
2019/07/31	0	0.00	1	43.85	44.30	-1	4,712	-0.02%
2019/07/25	1	43.50	0	0.00	43.50	1	4,556	0.02%
2019/07/24	0	0.00	1	43.85	43.70	-1	4,661	-0.02%
2019/07/23	1	43.30	0	0.00	43.70	1	4,723	0.02%
2019/07/17	0	0.00	0.1	46.95	47.10	-0.1	4,291	0.00%
2019/07/15	2	46.93	0.2	46.80	47.00	1.8	4,107	0.04%
2019/07/12	0	0.00	1	47.30	46.80	-1	4,122	-0.02%
2019/07/08	1	46.35	0	0.00	46.75	1	4,116	0.02%
2019/07/04	10	46.60	4	46.49	46.50	6	4,206	0.14%
2019/07/03	0	0.00	4	46.15	46.10	-4	4,224	-0.09%
2019/07/01	2	45.68	1	45.85	45.80	1	4,259	0.02%
2019/06/27	0	0.00	1	45.40	45.30	-1	4,312	-0.02%
2019/06/26	0.3	45.00	0	0.00	45.00	0.3	4,412	0.01%
2019/06/25	0.2	44.95	2	45.00	44.95	-1.8	4,441	-0.04%
2019/06/24	4	45.30	3	44.90	45.00	1	4,460	0.02%
2019/06/21	4	45.46	1.2	45.30	44.80	2.8	4,478	0.06%
2019/06/20	0	0.00	1	45.90	45.70	-1	4,439	-0.02%
2019/06/19	1	45.25	0	0.00	45.70	1	4,437	0.02%
2019/06/12	1	45.55	0.1	45.50	45.70	0.9	4,588	0.02%
2019/06/11	3	45.93	0	0.00	45.50	3	4,657	0.06%
2019/06/10	0	0.00	1.1	45.44	46.00	-1.1	4,664	-0.02%
2019/06/06	2	45.40	2	45.05	45.45	0	4,695	0.00%
2019/06/05	0	0.00	2	45.70	45.45	-2	4,680	-0.04%
2019/06/04	0	0.00	10	45.45	45.25	-10	4,691	-0.21%
2019/06/03	3	45.55	6	45.51	45.50	-3	4,712	-0.06%
2019/05/30	2	44.90	3	44.77	45.10	-1	4,772	-0.02%
2019/05/28	0	0.00	2	44.55	44.35	-2	5,194	-0.04%
2019/05/14	1	42.50	1	43.20	42.80	0	5,453	0.00%
2019/05/13	2	43.10	0	0.00	43.00	2	5,452	0.04%
2019/05/10	1	43.20	23	43.62	43.05	-22	5,622	-0.39%
2019/05/09	14	43.09	0	0.00	43.40	14	5,755	0.24%
2019/05/08	10	43.49	0	0.00	43.30	10	5,802	0.17%
2019/05/07	0	0.00	1	43.25	44.30	-1	5,821	-0.02%
2019/05/03	3	43.60	0	0.00	43.70	3	5,914	0.05%
2019/04/30	0	0.00	1	43.40	43.55	-1	6,144	-0.02%
2019/04/26	0	0.00	1	45.10	45.20	-1	6,104	-0.02%
2019/04/25	0	0.00	1	44.95	45.10	-1	6,195	-0.02%
2019/04/24	1	44.65	1	45.00	44.65	0	6,281	0.00%
2019/04/23	0	0.00	3	45.00	45.00	-3	6,335	-0.05%
2019/04/15	1	44.70	0	0.00	44.50	1	6,940	0.01%
2019/04/11	3.4	44.34	0	0.00	44.25	3.4	7,075	0.05%
2019/04/09	1	45.15	0	0.00	45.15	1	7,082	0.01%
2019/04/03	0	0.00	2	44.50	44.90	-2	7,072	-0.03%
2019/04/01	6	44.79	6.3	44.59	44.60	-0.3	7,061	0.00%
2019/03/29	0	0.00	2	44.48	44.85	-2	6,982	-0.03%
2019/03/28	2	44.18	0	0.00	44.05	2	6,945	0.03%
2019/03/27	0	0.00	1	45.30	45.20	-1	6,941	-0.01%
2019/03/26	1	45.20	0	0.00	45.35	1	7,050	0.01%
2019/03/25	0	0.00	1	44.95	45.30	-1	7,124	-0.01%
2019/03/22	1	44.70	0	0.00	44.85	1	7,130	0.01%
2019/03/20	0	0.00	1	44.55	44.45	-1	7,192	-0.01%
2019/03/19	1	44.15	0	0.00	44.15	1	7,223	0.01%
2019/03/13	3	43.80	0	0.00	43.75	3	7,266	0.04%
2019/03/06	1	43.50	1	43.70	43.55	0	7,935	0.00%
2019/03/05	1	43.15	2	43.05	43.10	-1	8,033	-0.01%
2019/03/04	2	43.55	1	43.40	43.10	1	8,087	0.01%
2019/02/27	4	44.40	1	44.45	44.55	3	7,947	0.04%
2019/02/26	1	47.35	0	0.00	47.20	1	7,749	0.01%
2019/02/20	1	45.65	1	45.75	45.95	0	7,720	0.00%
2019/02/19	2	45.70	0	0.00	45.25	2	7,756	0.03%
2019/02/18	0	0.00	1	46.10	46.15	-1	7,802	-0.01%
2019/02/15	1	45.80	1	45.90	45.60	0	7,837	0.00%
2019/02/14	2	45.93	0	0.00	45.65	2	7,846	0.03%
2019/02/12	0	0.00	1	46.35	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	3	46.43	46.65	-3	7,868	-0.04%
2019/01/30	3	45.25	6	45.28	45.25	-3	7,772	-0.04%
2019/01/25	0.1	44.30	5	44.35	44.50	-4.9	7,655	-0.06%
2019/01/23	9	43.80	10	43.54	44.10	-1	7,699	-0.01%
2019/01/21	5	42.94	5	43.10	43.00	0	7,476	0.00%
2019/01/18	3	43.12	3	43.05	43.00	0	7,416	0.00%
2019/01/17	7	42.60	7	43.09	42.95	0	7,352	0.00%
2019/01/16	1	43.05	0	0.00	42.70	1	7,305	0.01%
2019/01/15	0	0.00	2	42.80	43.05	-2	7,286	-0.03%
2019/01/11	0	0.00	3	43.20	42.95	-3	7,295	-0.04%
2019/01/10	2	43.30	0	0.00	42.95	2	7,226	0.03%
2019/01/09	2	43.10	8	43.04	43.30	-6	7,077	-0.08%
2019/01/08	0	0.00	6	42.00	41.60	-6	6,880	-0.09%
2019/01/02	0	0.00	1	40.35	40.65	-1	6,840	-0.01%
2018/12/20	10	40.98	0	0.00	41.20	10	6,826	0.15%
2018/12/19	1	40.25	2	40.78	41.00	-1	6,774	-0.01%
2018/12/18	3	40.05	2	40.28	40.00	1	6,652	0.02%
2018/12/14	0	0.00	2	40.35	40.45	-2	6,646	-0.03%
2018/12/13	2	40.10	0	0.00	40.75	2	6,633	0.03%
2018/12/11	3	40.15	4	40.51	40.50	-1	6,529	-0.02%
2018/12/10	1	40.10	1	40.50	40.95	0	6,518	0.00%
2018/12/06	2	40.35	2	40.70	41.00	0	6,658	0.00%
2018/12/04	0	0.00	10	41.35	41.65	-10	6,591	-0.15%
2018/12/03	0	0.00	2	41.30	41.30	-2	6,481	-0.03%
2018/11/30	0	0.00	3	40.00	40.90	-3	6,372	-0.05%
2018/11/29	0	0.00	11	40.15	40.00	-11	5,899	-0.19%
2018/11/27	0	0.00	9	39.00	39.35	-9	5,615	-0.16%
2018/11/26	0	0.00	5	38.45	38.35	-5	5,495	-0.09%
2018/11/22	4	37.73	1	38.00	37.80	3	5,330	0.06%
2018/11/21	1	38.25	0	0.00	38.40	1	5,292	0.02%
2018/11/19	0	0.00	1	38.65	38.70	-1	5,198	-0.02%
2018/11/16	0	0.00	1	38.15	38.40	-1	5,128	-0.02%
2018/11/12	0	0.00	1	38.50	38.45	-1	4,894	-0.02%
2018/11/09	0	0.00	10	37.40	38.00	-10	4,868	-0.21%
2018/11/06	0	0.00	3	37.83	38.00	-3	4,792	-0.06%
2018/11/05	0	0.00	1	37.60	37.80	-1	4,786	-0.02%
2018/11/02	0	0.00	2	37.30	37.25	-2	4,796	-0.04%
2018/11/01	0	0.00	4	36.29	37.00	-4	4,812	-0.08%
2018/10/31	3	35.45	0	0.00	35.50	3	4,742	0.06%
2018/10/30	0	0.00	3	35.50	35.75	-3	4,618	-0.06%
2018/10/29	3	34.95	0	0.00	35.15	3	4,587	0.07%
2018/10/26	1	35.30	10	35.05	35.40	-9	4,620	-0.19%
2018/10/25	0	0.00	10	35.55	35.30	-10	4,637	-0.22%
2018/10/23	0	0.00	6	35.53	35.65	-6	4,777	-0.13%
2018/10/22	0	0.00	2	35.00	34.70	-2	4,757	-0.04%
2018/10/19	6	34.05	10	34.05	34.50	-4	4,807	-0.08%
2018/10/16	7	33.76	0	0.00	33.95	7	4,910	0.14%
2018/10/12	4	33.61	0	0.00	33.65	4	4,960	0.08%
2018/10/11	26	33.98	10	33.10	33.05	16	4,978	0.32%
2018/10/09	1	36.10	0	0.00	36.10	1	4,948	0.02%
2018/10/04	4	36.88	2	36.90	36.80	2	5,058	0.04%
2018/10/03	0	0.00	5	37.35	37.35	-5	5,092	-0.10%
2018/10/02	2	37.75	0	0.00	37.80	2	5,122	0.04%
2018/09/27	10	38.00	2	38.20	38.40	8	5,130	0.16%
2018/09/26	7	37.98	0	0.00	38.00	7	5,110	0.14%
2018/09/25	5	38.15	5	38.15	38.20	0	5,165	0.00%
2018/09/21	0	0.00	5	37.65	38.10	-5	5,172	-0.10%
2018/09/20	1	37.30	0	0.00	37.20	1	5,092	0.02%
2018/09/14	2	37.13	0	0.00	37.35	2	5,325	0.04%
2018/09/13	5	37.20	5	38.20	37.35	0	5,356	0.00%
2018/09/12	0	0.00	6	36.13	35.60	-6	5,214	-0.12%
2018/09/10	1	35.25	15	35.30	35.35	-14	5,371	-0.26%
2018/09/07	16	35.58	5	35.80	35.70	11	5,532	0.20%
2018/09/06	10	35.80	14	36.09	35.80	-4	5,543	-0.07%
2018/09/05	4	36.14	0	0.00	36.05	4	5,601	0.07%
2018/09/03	0	36.55	0	0.00	36.50	0	5,698	0.00%
2018/08/31	1	36.40	4	36.95	36.95	-3	5,760	-0.05%
2018/08/30	1	36.50	0	0.00	36.40	1	5,755	0.02%
2018/08/29	0	0.00	2	36.30	36.50	-2	5,779	-0.03%
2018/08/28	0	0.00	2	36.10	36.00	-2	5,794	-0.03%
2018/08/24	0	0.00	20	35.40	35.35	-20	5,819	-0.34%
2018/08/22	6	35.90	6	35.90	35.90	0	6,021	0.00%
2018/08/20	2	35.25	0	0.00	35.20	2	5,995	0.03%
2018/08/17	1	35.40	4	35.60	35.25	-3	5,988	-0.05%
2018/08/16	10	35.16	5	35.20	35.35	5	5,966	0.08%
2018/08/15	3	35.65	3	35.70	35.70	0	5,961	0.00%
2018/08/14	13	35.97	0	0.00	35.90	13	5,911	0.22%
2018/08/13	1	36.70	0	0.00	36.60	1	5,821	0.02%
2018/08/09	5	40.00	3	40.00	39.85	2	5,760	0.03%
2018/08/07	3	40.00	0	0.00	39.95	3	5,628	0.05%
2018/08/01	0	0.00	20	39.90	40.00	-20	5,577	-0.36%
2018/07/31	10	39.80	5	39.55	40.20	5	5,611	0.09%
2018/07/27	1	39.65	12	39.64	39.75	-11	5,455	-0.20%
2018/07/25	0	0.00	5	39.15	39.10	-5	5,453	-0.09%
2018/07/23	0	0.00	1	38.65	38.55	-1	5,437	-0.02%
2018/07/20	1	38.95	1	38.90	38.80	0	5,373	0.00%
2018/07/19	8	38.78	0	0.00	38.55	8	5,334	0.15%
2018/07/18	0	0.00	6	38.43	38.50	-6	5,322	-0.11%
2018/07/17	20	38.45	0	0.00	38.15	20	5,279	0.38%
2018/07/16	5	37.85	2	37.85	37.70	3	5,155	0.06%
2018/07/13	1	37.40	2	37.05	37.55	-1	5,093	-0.02%
2018/07/11	2	36.45	0	0.00	36.80	2	5,066	0.04%
2018/07/10	3	36.80	0	0.00	36.80	3	5,024	0.06%
2018/07/04	2	36.58	0	0.00	36.50	2	5,016	0.04%
2018/07/02	30	36.89	0	0.00	36.80	30	5,118	0.59%
2018/06/29	5	36.95	0	0.00	36.90	5	5,067	0.10%
2018/06/28	5	36.75	5	36.95	36.95	0	5,009	0.00%
2018/06/27	6	37.13	5	37.10	37.00	1	4,984	0.02%
2018/06/25	10	37.58	0	0.00	37.45	10	4,848	0.21%
2018/06/22	4	37.70	53	37.88	37.95	-49	4,763	-1.03%
2018/06/21	4	38.10	0	0.00	38.00	4	4,686	0.09%
2018/06/14	6	39.39	0	0.00	39.25	6	4,513	0.13%
2018/06/13	1	39.70	0	0.00	39.80	1	4,493	0.02%
2018/06/08	2	40.00	0	0.00	40.00	2	4,919	0.04%
2018/06/07	2	40.15	2	40.20	40.60	0	4,985	0.00%
2018/06/05	4	39.13	0	0.00	39.30	4	5,074	0.08%
2018/06/04	3	39.10	3	39.10	39.05	0	5,102	0.00%
2018/05/30	0	0.00	10	38.85	38.50	-10	5,092	-0.20%
2018/05/17	0	0.00	8	38.40	38.20	-8	6,839	-0.12%
2018/05/10	1	38.30	0	0.00	38.45	1	7,125	0.01%
2018/05/09	11	38.38	10	38.35	38.15	1	7,114	0.01%
2018/05/07	8	37.60	0	0.00	37.60	8	7,132	0.11%
2018/05/04	0	0.00	10	38.00	38.00	-10	7,115	-0.14%
2018/05/03	0	0.00	10	38.10	38.00	-10	7,152	-0.14%
2018/04/30	0	0.00	1	39.00	39.25	-1	7,204	-0.01%
2018/04/26	0	0.00	55	40.01	39.80	-55	7,112	-0.77%
2018/04/10	3	40.45	3	40.50	40.50	0	7,210	0.00%
2018/03/31	0	0.00	0.5	41.40	41.40	-0.5	7,119	-0.01%
2018/03/30	0	0.00	2	41.05	40.65	-2	7,112	-0.03%
2018/03/29	1	40.35	0	0.00	40.70	1	7,101	0.01%
2018/03/27	0	0.00	4	40.75	40.80	-4	7,048	-0.06%
2018/03/26	2	40.15	0	0.00	40.25	2	7,075	0.03%
2018/03/23	2	40.35	0	0.00	40.50	2	7,119	0.03%
2018/03/21	13	41.45	0	0.00	41.10	13	7,231	0.18%
2018/03/16	1	42.00	0	0.00	41.75	1	7,679	0.01%
2018/03/15	2	41.70	0	0.00	42.35	2	7,535	0.03%
2018/03/12	1	42.50	0	0.00	42.00	1	7,268	0.01%
2018/03/08	1	42.50	0	0.00	42.70	1	7,228	0.01%
2018/03/07	10	42.90	10	43.30	42.60	0	7,236	0.00%
2018/03/05	7	43.05	7	43.36	43.00	0	7,768	0.00%
2018/03/02	10	43.00	1	43.20	43.00	9	7,769	0.12%
2018/03/01	8	42.72	7	43.39	42.70	1	7,735	0.01%
2018/02/26	0	0.00	2	43.30	43.00	-2	7,153	-0.03%
2018/02/23	0	0.00	2	40.45	42.70	-2	6,778	-0.03%
2018/02/22	1	39.00	0	0.00	39.35	1	6,571	0.02%
2018/01/30	3	42.57	0	0.00	42.50	3	7,186	0.04%
2018/01/29	0	0.00	0	42.90	43.00	0	7,271	0.00%
2018/01/26	0	0.00	0	42.75	42.90	0	7,407	0.00%
2018/01/25	11	42.90	0	0.00	43.10	11	7,575	0.15%
2018/01/17	0	0.00	1	40.45	40.35	-1	7,809	-0.01%
2018/01/15	0	0.00	10	39.85	40.20	-10	7,881	-0.13%
2018/01/08	0.3	39.80	0.8	39.80	39.90	-0.5	8,383	-0.01%
2018/01/05	0	0.00	10	39.70	39.90	-10	8,413	-0.12%
2018/01/04	1	39.65	0	0.00	39.75	1	8,470	0.01%
2018/01/03	1	40.50	0	0.00	40.00	1	8,536	0.01%
2018/01/02	5	40.65	0	0.00	40.60	5	8,581	0.06%