光寶科 (2301)-永豐金-台中券商分點個股進出

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

光寶科

(2301)

可現股當沖

股價
98.7
漲跌
▼1.8
漲幅
-1.79%
成交量
20,823張
產業
上市電腦週邊類股
1445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－永豐金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-台中券商分點個股進出
永豐金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/09/20	8	100.34	5.1	101.98	98.70	2.9	16,513	0.02%
2024/09/19	5.1	100.52	5	102.00	100.50	0.1	16,397	0.00%
2024/09/18	6	100.42	1	102.50	100.50	5	16,443	0.03%
2024/09/16	5	100.50	5.3	101.50	101.50	-0.3	16,616	0.00%
2024/09/13	6	100.58	5.1	101.49	101.50	0.9	16,771	0.01%
2024/09/12	10	101.50	13.1	101.50	101.50	-3.1	17,024	-0.02%
2024/09/11	1.4	97.18	18	98.60	99.60	-16.6	17,177	-0.10%
2024/09/10	33.3	100.02	4	97.90	96.70	29.3	17,204	0.17%
2024/09/09	7.1	100.01	7	102.21	101.50	0.1	17,179	0.00%
2024/09/06	5	101.00	5	101.50	102.00	0	17,286	0.00%
2024/09/05	0.2	101.52	8.3	102.65	101.50	-8.1	17,380	-0.05%
2024/09/04	10.3	101.17	3	102.17	100.50	7.3	17,516	0.04%
2024/09/03	24	105.40	10.3	105.76	105.00	13.7	17,479	0.08%
2024/09/02	5	106.50	6.3	107.17	107.00	-1.3	17,602	-0.01%
2024/08/30	1	107.00	1	107.50	107.00	0	17,965	0.00%
2024/08/29	17.5	105.19	16.5	106.33	106.50	1	18,247	0.01%
2024/08/28	13	106.50	20	106.25	106.50	-7	18,518	-0.04%
2024/08/27	3.4	107.15	13	107.04	107.50	-9.7	19,220	-0.05%
2024/08/26	22	108.16	21.1	108.24	107.50	1	19,890	0.00%
2024/08/23	16	107.22	11.3	107.01	107.50	4.7	20,384	0.02%
2024/08/22	8	106.62	6.1	106.74	106.50	1.9	21,184	0.01%
2024/08/21	2	107.00	0	107.25	107.00	2	22,756	0.01%
2024/08/20	10.1	107.50	5	108.00	107.00	5	23,732	0.02%
2024/08/19	27.1	107.80	52.1	108.45	109.00	-25.1	25,430	-0.10%
2024/08/16	8	108.19	20	108.03	108.00	-12	25,448	-0.05%
2024/08/15	19.1	108.00	20	108.33	107.00	-0.9	25,514	0.00%
2024/08/14	26	108.40	39.3	108.89	109.50	-13.3	25,744	-0.05%
2024/08/13	35	104.86	61.7	105.62	108.00	-26.7	25,788	-0.10%
2024/08/12	37.3	104.85	9.2	104.55	105.00	28.1	26,059	0.11%
2024/08/09	94	104.35	49	104.21	104.00	45	26,125	0.17%
2024/08/08	18	102.17	6.5	102.38	102.00	11.5	26,096	0.04%
2024/08/07	19.3	103.00	34.6	100.96	104.00	-15.2	26,036	-0.06%
2024/08/06	42.5	98.18	28.3	97.87	98.50	14.3	26,427	0.05%
2024/08/05	52.2	98.75	42	95.59	95.90	10.2	26,230	0.04%
2024/08/02	80.8	107.68	54.1	106.52	106.00	26.7	25,881	0.10%
2024/08/01	43	104.79	85.9	106.60	109.00	-42.9	25,319	-0.17%
2024/07/31	10.1	99.36	7	99.27	99.10	3.1	24,911	0.01%
2024/07/30	17.5	98.06	8.3	98.63	99.80	9.3	24,976	0.04%
2024/07/29	11	100.68	3	100.67	99.80	8	24,947	0.03%
2024/07/26	18.3	101.12	7.4	101.81	102.00	10.9	24,808	0.04%
2024/07/23	4.3	105.24	2	105.75	106.00	2.3	24,661	0.01%
2024/07/22	8.1	106.12	4.3	106.35	106.00	3.8	24,587	0.02%
2024/07/19	19.1	108.05	49.1	108.77	109.50	-30	24,533	-0.12%
2024/07/18	22.3	108.29	38	108.24	109.50	-15.7	24,497	-0.06%
2024/07/17	54.1	108.80	15	109.27	108.00	39.1	24,620	0.16%
2024/07/16	10	110.80	28	110.11	111.00	-18	24,544	-0.07%
2024/07/15	12.1	108.54	24	109.00	109.00	-11.9	24,716	-0.05%
2024/07/12	21.1	108.67	29	109.34	109.00	-7.9	24,934	-0.03%
2024/07/11	21.2	109.58	41	109.96	109.50	-19.8	25,138	-0.08%
2024/07/10	24.6	109.70	56.5	110.07	109.00	-31.9	25,515	-0.13%
2024/07/09	27	106.59	19	107.39	107.00	8	25,223	0.03%
2024/07/08	45.3	106.29	44	107.03	107.50	1.3	25,079	0.01%
2024/07/05	103.9	108.14	4.1	107.07	107.00	99.8	24,879	0.40%	大買/
2024/07/04	5.2	110.87	65.5	110.16	111.50	-60.3	24,670	-0.24%
2024/07/03	57	107.80	21	108.40	108.00	36	24,119	0.15%
2024/07/02	41	109.12	17	109.29	110.00	24	23,920	0.10%
2024/07/01	10.3	108.69	74	108.48	110.50	-63.7	23,860	-0.27%
2024/06/28	55.1	106.91	7	107.29	106.00	48.1	23,834	0.20%
2024/06/27	34	106.85	64.2	107.27	108.00	-30.2	23,662	-0.13%
2024/06/26	29	105.43	37	106.04	106.50	-8	24,105	-0.03%
2024/06/25	3	103.84	14.1	104.35	105.00	-11.1	24,427	-0.05%
2024/06/24	3.2	103.88	9	104.89	103.50	-5.8	24,827	-0.02%
2024/06/21	36	105.32	16	106.50	105.00	20	25,066	0.08%
2024/06/20	68.1	105.99	50	106.51	106.00	18.1	25,150	0.07%
2024/06/19	48.3	105.65	43	106.01	106.00	5.3	25,752	0.02%
2024/06/18	57.3	105.82	10	106.50	105.50	47.3	26,344	0.18%
2024/06/17	9	107.17	2	107.50	108.00	7	27,312	0.03%
2024/06/14	9	107.39	14	107.82	107.50	-5	27,680	-0.02%
2024/06/13	12.3	104.83	34.5	107.15	107.00	-22.2	27,751	-0.08%
2024/06/12	10.4	104.58	6	105.25	104.50	4.4	27,966	0.02%
2024/06/11	45.4	105.70	16.5	105.61	104.00	28.9	28,112	0.10%
2024/06/07	25	106.62	26	107.21	107.00	-1	28,218	0.00%
2024/06/06	21	106.29	7	107.93	106.50	14	28,381	0.05%
2024/06/05	32	106.64	19	107.55	107.00	13	28,436	0.05%
2024/06/04	49.5	107.90	15	107.83	107.00	34.5	28,499	0.12%
2024/06/03	21	109.48	24.2	110.61	110.50	-3.2	28,310	-0.01%
2024/05/31	35.2	109.43	20.2	110.55	107.50	15	28,150	0.05%
2024/05/30	59.2	109.68	29	110.28	108.00	30.2	27,660	0.11%
2024/05/29	51	114.81	20	115.63	113.50	31	27,362	0.11%
2024/05/28	66.3	117.40	14.3	117.21	116.50	52	27,155	0.19%
2024/05/27	35.6	121.73	87.3	121.31	121.00	-51.7	26,700	-0.19%
2024/05/24	36.1	112.26	51.1	112.72	114.50	-15	25,745	-0.06%
2024/05/23	28.2	110.47	110.1	109.87	112.00	-81.9	24,932	-0.33%	大賣/
2024/05/22	2	103.50	44.3	103.29	103.50	-42.3	23,346	-0.18%
2024/05/21	37.5	101.15	34	101.35	101.50	3.5	23,276	0.02%
2024/05/20	5.1	100.49	9.6	101.50	100.50	-4.5	23,219	-0.02%
2024/05/17	18	100.72	10	101.85	100.00	8	23,038	0.03%
2024/05/16	62.5	102.30	2	100.75	100.50	60.5	22,865	0.26%
2024/05/15	0.1	103.25	16	104.88	104.50	-15.9	22,615	-0.07%
2024/05/14	31	103.73	15	104.33	103.50	16	22,822	0.07%
2024/05/13	2	104.75	7	104.71	105.00	-5	22,860	-0.02%
2024/05/10	11.7	105.46	59.6	104.25	105.00	-47.9	22,805	-0.21%
2024/05/09	51.1	100.51	38	100.78	101.00	13.1	22,211	0.06%
2024/05/08	8	100.75	40.3	101.13	101.50	-32.3	22,247	-0.15%
2024/05/07	25.3	99.19	7	98.96	99.10	18.3	22,158	0.08%
2024/05/06	26	99.62	21	100.03	99.40	5	22,068	0.02%
2024/05/03	25	101.23	28.2	101.76	99.70	-3.2	22,099	-0.01%
2024/05/02	31.5	98.93	27.2	99.05	99.10	4.3	22,026	0.02%
2024/04/30	15.1	101.17	14	102.07	100.00	1.1	21,895	0.01%
2024/04/29	25	101.02	12	101.50	101.00	13	22,022	0.06%
2024/04/26	13	100.65	26.1	101.02	101.00	-13.1	22,496	-0.06%
2024/04/25	33.2	99.53	39.2	99.55	99.40	-6.1	22,557	-0.03%
2024/04/24	11	96.67	41.5	97.67	98.40	-30.4	22,441	-0.14%
2024/04/23	35.3	95.58	11	94.69	94.60	24.3	22,495	0.11%
2024/04/22	30.1	96.65	33	97.13	96.80	-2.9	22,353	-0.01%
2024/04/19	21.9	96.79	4.2	96.14	96.10	17.7	22,327	0.08%
2024/04/18	12.3	99.21	32.3	98.30	99.00	-20	22,146	-0.09%
2024/04/17	27.9	96.38	4.2	95.95	96.30	23.7	22,060	0.11%
2024/04/16	25.3	97.79	6.2	97.29	95.30	19.1	22,143	0.09%
2024/04/15	7.3	101.26	6	101.75	102.00	1.3	21,669	0.01%
2024/04/12	11.2	103.46	12.1	103.71	103.00	-0.9	21,513	0.00%
2024/04/11	2.1	103.05	13.1	103.58	104.00	-11	21,493	-0.05%
2024/04/10	13	104.23	7	104.43	103.50	6	21,433	0.03%
2024/04/09	9.3	103.64	8	104.00	104.00	1.3	21,390	0.01%
2024/04/08	10.4	104.98	23	105.15	105.00	-12.6	21,360	-0.06%
2024/04/03	21.1	104.56	21	104.67	104.00	0.1	21,284	0.00%
2024/04/02	20.8	104.27	20.5	103.56	104.00	0.3	21,089	0.00%
2024/04/01	8.5	100.46	3.2	101.63	100.00	5.3	20,575	0.03%
2024/03/29	65.6	100.53	21.7	101.33	101.00	43.9	20,404	0.21%
2024/03/28	66.3	108.05	18.4	107.23	106.00	47.9	19,494	0.25%
2024/03/27	47.2	113.75	8	113.63	112.50	39.2	19,028	0.21%
2024/03/26	17.8	117.04	38.4	117.24	120.50	-20.7	18,645	-0.11%
2024/03/25	33.5	119.53	10.4	119.86	119.00	23.2	18,501	0.13%
2024/03/22	77.8	120.67	61.1	120.89	121.50	16.7	18,373	0.09%
2024/03/21	36.2	124.04	25.9	124.26	123.50	10.3	17,776	0.06%
2024/03/20	24.3	119.50	60.6	120.65	123.00	-36.3	17,149	-0.21%
2024/03/19	8	113.50	32.6	114.56	116.00	-24.6	16,220	-0.15%
2024/03/18	34.2	111.24	21.2	111.85	112.00	13	16,014	0.08%
2024/03/15	47.3	111.97	47	112.50	112.00	0.3	15,877	0.00%
2024/03/14	46.2	112.40	25	112.80	112.00	21.2	15,754	0.13%
2024/03/13	20.1	114.28	22.4	114.99	114.50	-2.2	15,658	-0.01%
2024/03/12	19.2	114.50	4.6	114.62	115.00	14.7	15,421	0.10%
2024/03/11	14.7	113.36	11	113.86	113.50	3.7	15,300	0.02%
2024/03/08	12	114.08	35.7	114.15	114.00	-23.7	15,216	-0.16%
2024/03/07	19.6	112.61	1.1	110.59	111.00	18.5	14,955	0.12%
2024/03/06	18.1	113.58	7.2	113.65	113.50	10.9	14,923	0.07%
2024/03/05	9.5	112.24	6.1	112.13	114.00	3.4	15,414	0.02%
2024/03/04	2.6	114.31	21.9	114.79	114.00	-19.3	15,340	-0.13%
2024/03/01	10.7	112.36	17.5	112.15	112.50	-6.8	15,103	-0.04%
2024/02/29	30.3	108.72	54.3	109.57	109.50	-24	14,922	-0.16%
2024/02/27	67.7	108.67	47.5	110.06	107.50	20.2	14,665	0.14%
2024/02/26	19.4	107.82	14	108.29	107.00	5.4	14,218	0.04%
2024/02/23	60.1	109.42	62	110.06	108.50	-1.9	14,389	-0.01%
2024/02/22	32.4	108.32	32	109.08	108.50	0.4	14,475	0.00%
2024/02/21	21.8	107.40	2.5	106.40	106.00	19.3	14,507	0.13%
2024/02/20	8.2	108.38	2.1	108.52	108.50	6.1	14,492	0.04%
2024/02/19	22.3	109.63	10.8	110.00	109.00	11.5	14,504	0.08%
2024/02/16	30	110.32	31.5	110.83	110.00	-1.5	14,698	-0.01%
2024/02/15	23.8	110.15	5	109.20	108.50	18.8	14,602	0.13%
2024/02/05	7	112.00	9.3	112.88	113.00	-2.3	14,449	-0.02%
2024/02/02	16.2	110.67	20.2	110.54	111.50	-4	14,410	-0.03%
2024/02/01	18	108.64	21	109.24	109.00	-3	14,677	-0.02%
2024/01/31	21.5	108.61	24	108.75	108.50	-2.5	14,995	-0.02%
2024/01/30	17.1	109.12	18.2	110.03	108.50	-1.1	14,951	-0.01%
2024/01/29	7	109.36	12	110.17	109.50	-5	14,980	-0.03%
2024/01/26	13.5	108.73	0	0.00	107.50	13.5	15,097	0.09%
2024/01/25	21.1	112.73	16.5	111.88	111.00	4.6	15,316	0.03%
2024/01/24	3.7	112.57	2	112.75	112.00	1.7	15,583	0.01%
2024/01/23	24	113.96	18.4	114.28	113.50	5.6	16,223	0.03%
2024/01/22	14	114.93	26.5	114.59	114.50	-12.5	16,246	-0.08%
2024/01/19	2	109.25	12	109.46	110.00	-10	15,779	-0.06%
2024/01/18	6.1	106.51	5	107.00	106.50	1.1	15,715	0.01%
2024/01/17	11	107.14	20.2	107.76	107.50	-9.2	15,890	-0.06%
2024/01/16	17	107.00	17	107.65	106.50	0	16,006	0.00%
2024/01/15	13.2	107.40	6	107.83	107.00	7.2	16,135	0.04%
2024/01/12	5.2	106.53	5	107.00	107.00	0.2	16,406	0.00%
2024/01/11	7.1	107.63	10	107.75	108.50	-2.9	16,484	-0.02%
2024/01/10	60.4	108.40	21	107.83	107.00	39.4	16,822	0.23%
2024/01/09	3	115.17	2	116.25	114.50	1	17,003	0.01%
2024/01/08	3.5	114.93	3	114.83	114.50	0.5	17,122	0.00%
2024/01/05	6	113.33	12	114.38	114.50	-6	17,597	-0.03%
2024/01/04	5	113.00	22	113.52	113.50	-17	17,722	-0.10%
2024/01/03	43.1	112.78	25	113.30	112.50	18.1	18,163	0.10%
2024/01/02	39.2	115.04	37.5	115.49	115.00	1.7	18,268	0.01%
2023/12/29	5.1	117.51	6	118.17	117.00	-0.9	18,342	0.00%
2023/12/28	5.8	118.11	12.5	118.73	118.00	-6.8	18,469	-0.04%
2023/12/27	3	117.83	3.1	117.33	117.00	-0.1	18,597	0.00%
2023/12/26	11	115.27	11	116.05	117.00	0	19,043	0.00%
2023/12/25	18	116.25	17.1	116.65	116.50	0.9	19,286	0.00%
2023/12/22	15	115.50	29.1	115.83	115.50	-14.1	19,348	-0.07%
2023/12/21	17	113.74	18	114.14	114.00	-1	19,305	-0.01%
2023/12/20	6	112.08	28.2	114.38	114.00	-22.2	19,235	-0.12%
2023/12/19	11	112.68	12	113.46	112.50	-1	19,210	-0.01%
2023/12/18	4.2	111.52	1	113.50	112.00	3.2	19,261	0.02%
2023/12/15	17.2	114.26	1	116.00	112.00	16.2	19,464	0.08%
2023/12/14	13.2	114.61	13.5	114.82	114.50	-0.3	19,506	0.00%
2023/12/13	3	114.83	15.2	112.02	113.00	-12.2	19,776	-0.06%
2023/12/12	21.1	111.07	20	111.75	110.00	1.1	20,374	0.01%
2023/12/11	23.1	111.60	15	113.17	110.50	8.1	20,717	0.04%
2023/12/08	6.1	112.83	14.6	112.45	113.00	-8.5	20,897	-0.04%
2023/12/07	26	110.33	18	110.64	110.00	8	21,144	0.04%
2023/12/06	8.2	111.27	11.4	111.76	111.50	-3.2	21,603	-0.01%
2023/12/05	16.7	109.38	17	109.76	110.50	-0.3	21,792	0.00%
2023/12/04	4.3	110.47	10.2	109.81	110.50	-5.9	21,848	-0.03%
2023/12/01	31	107.74	22	108.34	108.00	9	21,927	0.04%
2023/11/30	35.1	107.59	31.1	108.06	110.00	4	22,204	0.02%
2023/11/29	5	109.00	11.2	108.45	109.00	-6.2	21,907	-0.03%
2023/11/28	22.1	107.00	23	107.61	107.50	-1	22,184	0.00%
2023/11/27	25.1	106.20	25	106.70	107.00	0.1	22,734	0.00%
2023/11/24	7.1	106.64	5	107.50	107.50	2.1	23,074	0.01%
2023/11/23	1.2	106.11	0	0.00	106.50	1.2	23,281	0.01%
2023/11/22	27.5	107.75	6	107.00	107.00	21.5	23,623	0.09%
2023/11/21	11	111.41	16.2	112.07	112.00	-5.2	23,791	-0.02%
2023/11/20	16	108.53	13	108.85	109.00	3	24,621	0.01%
2023/11/17	32.2	109.21	25	109.80	109.50	7.2	24,927	0.03%
2023/11/16	14.2	110.35	11	110.95	110.50	3.2	25,782	0.01%
2023/11/15	3	113.67	6.2	115.40	112.50	-3.2	26,162	-0.01%
2023/11/14	13.1	111.51	12	112.17	113.00	1.1	26,650	0.00%
2023/11/13	17	111.56	17	112.15	112.50	0	27,219	0.00%
2023/11/10	8	111.94	4	112.50	112.50	4	27,695	0.01%
2023/11/09	11.2	110.44	11	111.32	112.00	0.2	28,276	0.00%
2023/11/08	73.1	115.36	78.2	114.47	113.50	-5.1	28,308	-0.02%
2023/11/07	0	0.00	5	110.60	110.50	-5	28,422	-0.02%
2023/11/06	3	110.83	3	110.83	111.00	0	29,172	0.00%
2023/11/03	2	109.75	11	110.45	109.00	-9	29,733	-0.03%
2023/11/02	21	109.19	10.4	109.26	108.50	10.6	30,927	0.03%
2023/11/01	8	102.19	24.2	103.52	103.50	-16.2	32,530	-0.05%
2023/10/31	30.5	103.13	10	102.55	100.00	20.5	33,831	0.06%
2023/10/30	4.2	106.67	0	0.00	107.00	4.2	34,781	0.01%
2023/10/27	6	108.58	5.2	109.31	108.50	0.8	36,368	0.00%
2023/10/26	2.2	107.50	4	107.37	107.00	-1.8	39,862	0.00%
2023/10/25	6	108.67	2.2	108.82	109.00	3.8	41,518	0.01%
2023/10/24	5	108.40	19	108.61	109.00	-14	42,275	-0.03%
2023/10/23	5	106.20	1.1	107.83	106.00	3.9	43,207	0.01%
2023/10/20	2.1	105.26	2	106.25	108.00	0.1	44,789	0.00%
2023/10/19	3	106.17	2.3	106.43	107.00	0.7	46,031	0.00%
2023/10/18	11.2	105.61	33.8	106.24	106.00	-22.6	47,121	-0.05%
2023/10/17	30.2	110.30	10	109.95	109.50	20.2	47,248	0.04%
2023/10/16	6.2	113.23	8.4	113.47	113.00	-2.3	47,611	0.00%
2023/10/13	40.8	117.06	17	115.76	115.50	23.8	49,033	0.05%
2023/10/12	3.1	122.83	7.8	122.77	122.50	-4.7	50,019	-0.01%
2023/10/11	17.1	121.12	30.4	122.78	119.50	-13.3	51,825	-0.03%
2023/10/06	6.4	121.86	7.3	120.30	119.50	-0.9	53,145	0.00%
2023/10/05	9.1	121.77	3	121.83	121.50	6.1	54,397	0.01%
2023/10/04	18.3	120.09	4.1	120.87	121.00	14.2	55,204	0.03%
2023/10/03	7.3	124.70	15	123.37	123.00	-7.7	55,426	-0.01%
2023/10/02	87.6	125.85	84.2	125.82	125.50	3.4	55,661	0.01%
2023/09/28	22	121.59	14.8	121.12	121.50	7.2	55,678	0.01%
2023/09/27	2.2	118.00	4	119.50	120.00	-1.8	55,761	0.00%
2023/09/26	6.2	120.16	5	120.00	120.00	1.2	56,557	0.00%
2023/09/25	7	119.86	1	120.00	120.00	6	57,134	0.01%
2023/09/22	8.2	118.71	17.2	118.60	120.00	-9	57,243	-0.02%
2023/09/21	5.2	118.08	5	118.80	119.00	0.2	57,167	0.00%
2023/09/20	5.1	120.13	3	122.33	120.00	2.1	57,135	0.00%
2023/09/19	11.5	121.17	22	122.82	120.00	-10.5	57,017	-0.02%
2023/09/18	13.3	120.60	6	121.00	121.00	7.3	57,037	0.01%
2023/09/15	16	127.34	14.2	127.79	126.00	1.8	56,867	0.00%
2023/09/14	12.1	126.67	12.4	127.44	126.50	-0.3	56,479	0.00%
2023/09/13	12.1	123.12	3	123.83	124.00	9.1	56,683	0.02%
2023/09/12	15.8	124.98	13	125.50	125.00	2.8	57,375	0.00%
2023/09/11	24.5	128.07	18	128.28	127.50	6.5	57,497	0.01%
2023/09/08	10.1	135.55	5	135.60	134.50	5.1	57,338	0.01%
2023/09/07	11	134.32	9	134.28	134.00	2	57,293	0.00%
2023/09/06	6	134.75	8	135.44	134.50	-2	57,478	0.00%
2023/09/05	25.3	132.92	10.2	133.03	134.00	15.1	57,483	0.03%
2023/09/04	9.1	133.63	10.1	134.59	134.00	-1	57,142	0.00%
2023/09/01	11.2	134.65	8.1	135.20	134.50	3.1	57,005	0.01%
2023/08/31	9.2	135.66	8.4	136.86	137.00	0.8	56,688	0.00%
2023/08/30	32.3	139.63	20.4	140.11	138.50	11.9	56,369	0.02%
2023/08/29	19.2	141.33	14	141.14	141.50	5.2	56,148	0.01%
2023/08/28	23.4	140.05	13	139.19	138.50	10.4	55,969	0.02%
2023/08/25	45.6	147.15	38.2	146.97	145.00	7.4	56,009	0.01%
2023/08/24	85.6	152.66	112.6	153.65	151.50	-26.9	55,662	-0.05%	大賣/
2023/08/23	26.2	147.86	28	147.70	148.50	-1.8	54,756	0.00%
2023/08/22	37.4	150.38	56.2	150.67	149.00	-18.8	54,411	-0.03%
2023/08/21	31	143.58	25.4	144.35	144.00	5.6	53,448	0.01%
2023/08/18	29.4	147.71	52.4	147.19	146.00	-23	52,991	-0.04%
2023/08/17	62.6	147.93	65.8	147.70	150.00	-3.2	52,290	-0.01%
2023/08/16	22.2	143.75	33.9	144.63	147.00	-11.7	51,639	-0.02%
2023/08/15	54.6	142.22	25.2	142.85	143.50	29.4	51,032	0.06%
2023/08/14	8.5	136.50	18.3	136.24	136.50	-9.8	50,387	-0.02%
2023/08/11	15	138.70	9	139.50	137.00	6	50,063	0.01%
2023/08/10	38.3	134.61	43	136.02	139.00	-4.7	49,689	-0.01%
2023/08/09	13	140.73	40.2	140.50	141.00	-27.2	48,829	-0.06%
2023/08/08	81.4	141.60	101.3	144.14	143.00	-19.9	48,117	-0.04%	大賣/
2023/08/07	219.7	143.65	212.5	143.79	148.00	7.2	46,702	0.02%	大買/大賣/
2023/08/04	110.5	138.15	81.2	140.17	140.00	29.2	44,740	0.07%	大買/
2023/08/02	88.2	144.92	38.5	143.66	139.00	49.7	43,029	0.12%
2023/08/01	68.2	151.62	69.6	152.29	154.00	-1.4	41,371	0.00%
2023/07/31	135	159.78	99.6	160.46	150.50	35.5	39,612	0.09%	大買/
2023/07/28	46.2	148.28	76.2	149.81	159.50	-30	36,026	-0.08%
2023/07/27	126.2	149.31	106.3	146.34	145.00	19.9	34,268	0.06%	大買/大賣/
2023/07/26	20.1	145.50	34.8	146.57	146.50	-14.8	33,322	-0.04%
2023/07/25	93.9	145.00	78.1	146.39	142.00	15.8	32,102	0.05%
2023/07/24	122	147.86	142	146.46	149.00	-20	30,314	-0.07%	大買/大賣/
2023/07/21	66.5	143.96	71.3	145.96	146.00	-4.8	28,767	-0.02%
2023/07/20	41.4	138.85	52	139.19	139.00	-10.6	27,572	-0.04%
2023/07/19	83.7	140.20	65.2	140.97	136.50	18.5	27,010	0.07%
2023/07/18	171.8	143.03	124.7	143.53	139.50	47.1	26,162	0.18%	大買/大賣/
2023/07/17	98.7	148.45	80.2	150.65	145.50	18.5	24,515	0.08%
2023/07/14	87.8	136.03	96	137.99	144.00	-8.2	23,051	-0.04%
2023/07/13	30.5	132.81	38.6	135.20	134.00	-8	21,163	-0.04%
2023/07/12	104.7	126.01	99.3	127.11	126.50	5.3	19,458	0.03%	大買/
2023/07/11	26.4	118.25	29.5	119.38	120.00	-3.1	18,087	-0.02%
2023/07/10	2	114.00	3	112.83	112.00	-1	17,143	-0.01%
2023/07/07	8.1	112.48	5	111.91	111.00	3.1	16,763	0.02%
2023/07/06	12.1	115.39	13	115.08	114.50	-0.9	16,320	-0.01%
2023/07/05	14.4	116.39	13	115.42	115.00	1.4	15,799	0.01%
2023/07/04	50.3	118.32	32.5	118.32	119.00	17.9	15,353	0.12%
2023/07/03	12.5	112.28	23.7	111.95	113.50	-11.2	14,419	-0.08%
2023/06/30	7.8	103.29	7.1	103.29	103.50	0.6	13,706	0.00%
2023/06/29	6.3	101.71	1	102.50	102.00	5.3	13,486	0.04%
2023/06/28	5	100.60	3	101.50	100.00	2	13,410	0.01%
2023/06/27	5	99.86	3	100.66	99.30	2	13,300	0.02%
2023/06/26	12.3	100.40	12	100.42	101.00	0.3	13,128	0.00%
2023/06/21	8	105.25	26	104.60	105.00	-18	12,831	-0.14%
2023/06/20	4	105.62	5	105.50	105.00	-1	12,492	-0.01%
2023/06/19	13	106.96	5.1	108.06	107.00	7.9	12,045	0.07%
2023/06/16	12.2	106.83	9.3	108.07	105.00	2.8	11,437	0.02%
2023/06/15	8.3	107.67	13.7	107.88	111.00	-5.4	10,309	-0.05%
2023/06/14	7.1	101.17	5	101.80	101.00	2.1	9,973	0.02%
2023/06/13	6.5	102.58	4.1	103.00	103.00	2.4	9,704	0.02%
2023/06/12	11.7	105.28	7.7	103.96	103.00	3.9	9,570	0.04%
2023/06/09	1.3	98.77	4.3	96.67	97.60	-3	9,348	-0.03%
2023/06/08	1	94.96	0	0.00	93.80	1	9,261	0.01%
2023/06/07	8.3	95.52	7	96.01	96.20	1.3	9,169	0.01%
2023/06/06	2.1	93.19	1.1	93.70	93.90	1	9,024	0.01%
2023/06/05	14.6	93.99	16.7	94.51	96.00	-2.1	9,084	-0.02%
2023/06/02	29.3	90.12	2.3	90.03	89.80	27	8,835	0.31%
2023/06/01	1.1	87.43	0	87.40	86.20	1.1	8,725	0.01%
2023/05/31	1.3	86.19	4.6	87.50	89.00	-3.2	8,669	-0.04%
2023/05/30	0.1	87.00	0	0.00	86.70	0.1	8,213	0.00%
2023/05/29	2.3	86.66	7.4	85.53	86.40	-5.1	8,084	-0.06%
2023/05/26	9.3	82.70	1.2	82.66	83.30	8	8,025	0.10%
2023/05/25	1	79.00	1	80.30	80.70	0	7,915	0.00%
2023/05/24	1	79.89	0	0.00	79.80	1	7,900	0.01%
2023/05/23	1	79.60	1	80.40	80.20	0	7,825	0.00%
2023/05/22	0	81.00	0	0.00	81.40	0	7,742	0.00%
2023/05/18	0.1	81.70	0.3	81.65	82.00	-0.1	7,660	0.00%
2023/05/17	0.3	79.67	2.1	79.90	80.50	-1.9	7,578	-0.02%
2023/05/16	1.2	78.08	1.1	77.38	78.60	0.1	7,471	0.00%
2023/05/15	0	75.70	1.2	76.30	76.40	-1.2	7,364	-0.02%
2023/05/10	1.1	75.50	1	76.00	76.60	0.1	7,440	0.00%
2023/05/09	1	76.30	1	76.80	76.60	0	7,431	0.00%
2023/05/08	0	0.00	1	77.00	76.90	-1	7,460	-0.01%
2023/05/05	2	76.00	0.1	76.30	76.20	1.9	7,460	0.03%
2023/05/04	1	75.40	2	75.95	76.00	-1	7,468	-0.01%
2023/05/03	1	75.20	1	75.70	75.40	0	7,453	0.00%
2023/05/02	1	74.00	1.1	75.68	75.90	-0.1	7,500	0.00%
2023/04/28	22	73.15	1	73.40	73.50	21	7,575	0.28%
2023/04/26	1.1	71.61	0.2	72.10	72.20	0.9	7,445	0.01%
2023/04/25	0.1	71.80	0	0.00	71.80	0.1	7,355	0.00%
2023/04/24	0.1	72.64	0	0.00	72.00	0.1	7,261	0.00%
2023/04/21	1	73.20	1	73.20	73.20	0	7,214	0.00%
2023/04/20	3	73.13	1	73.50	72.90	2	7,163	0.03%
2023/04/18	2.1	73.07	0.2	73.60	73.60	2	7,170	0.03%
2023/04/17	1	75.80	0	75.50	75.30	1	7,081	0.01%
2023/04/14	0.1	76.70	0.2	76.27	76.30	-0.1	6,973	0.00%
2023/04/13	0	0.00	1	75.30	74.40	-1	6,880	-0.01%
2023/04/10	0	0.00	0.1	73.90	73.40	-0.1	6,786	0.00%
2023/04/07	1	73.40	0	0.00	73.20	1	6,755	0.02%
2023/04/06	0	0.00	2.1	74.21	74.40	-2.1	6,730	-0.03%
2023/03/29	0	0.00	1.1	72.50	73.00	-1.1	7,440	-0.01%
2023/03/27	0	0.00	0.1	73.20	73.00	-0.1	8,045	0.00%
2023/03/24	1	72.50	0	0.00	72.30	1	8,446	0.01%
2023/03/22	0.1	71.13	1.1	70.93	71.00	-1	8,505	-0.01%
2023/03/21	2	69.55	0	0.00	69.60	2	8,539	0.02%
2023/03/20	0	70.20	0	0.00	69.80	0	8,571	0.00%
2023/03/17	1.2	70.01	0	0.00	70.50	1.2	8,630	0.01%
2023/03/16	1.1	70.70	0	0.00	70.00	1.1	8,528	0.01%
2023/03/15	1.2	74.42	1	74.50	74.10	0.2	8,658	0.00%
2023/03/14	0.1	74.80	20.5	74.92	74.20	-20.4	8,568	-0.24%
2023/03/13	0	0.00	8.1	74.14	74.40	-8.1	8,455	-0.10%
2023/03/10	0	72.90	5	73.20	73.10	-5	8,371	-0.06%
2023/03/09	0	0.00	2	74.50	73.60	-2	8,368	-0.02%
2023/03/08	0	0.00	1	75.30	75.00	-1	8,389	-0.01%
2023/03/07	0.1	75.50	0.1	75.60	75.30	0	8,261	0.00%
2023/03/06	2.2	73.30	8.3	74.07	74.30	-6	8,212	-0.07%
2023/03/03	0.1	72.90	6.1	73.08	72.70	-6	8,155	-0.07%
2023/03/02	1.1	71.48	0	71.80	71.80	1.1	8,112	0.01%
2023/02/24	0	69.40	0	0.00	69.50	0	8,146	0.00%
2023/02/23	1	69.30	0	70.20	69.50	1	8,075	0.01%
2023/02/22	1	69.30	0.5	69.40	69.40	0.5	8,029	0.01%
2023/02/17	0	0.00	0.5	69.70	70.10	-0.5	8,135	-0.01%
2023/02/16	0	0.00	2.2	69.99	70.00	-2.2	8,186	-0.03%
2023/02/15	0	0.00	0.1	68.70	69.10	-0.1	8,175	0.00%
2023/02/14	0	69.35	0	0.00	69.60	0	8,206	0.00%
2023/02/10	0	69.50	1	70.20	69.50	-1	8,255	-0.01%
2023/02/09	0	0.00	1.4	70.25	70.30	-1.4	8,232	-0.02%
2023/02/08	1.1	69.28	0	0.00	69.40	1.1	8,188	0.01%
2023/02/07	0	68.40	7.5	68.19	68.70	-7.5	8,171	-0.09%
2023/02/06	0	0.00	0.1	68.00	68.30	-0.1	8,198	0.00%
2023/02/03	0	0.00	10	67.20	68.20	-10	8,259	-0.12%
2023/02/02	0	0.00	0	66.80	67.00	0	8,238	0.00%
2023/02/01	0	0.00	1	66.30	66.40	-1	8,198	-0.01%
2023/01/31	0	0.00	1.1	66.82	66.40	-1.1	8,226	-0.01%
2023/01/30	0	0.00	7.1	66.85	67.50	-7.1	8,190	-0.09%
2023/01/17	0	0.00	1	65.50	65.70	-1	8,155	-0.01%
2023/01/13	0.2	64.99	0	0.00	65.10	0.2	8,288	0.00%
2023/01/11	0	65.50	0.1	66.00	65.10	-0.1	8,611	0.00%
2023/01/10	0	0.00	1	65.70	66.10	-1	8,725	-0.01%
2023/01/09	0.1	65.20	5	65.18	65.00	-4.9	8,773	-0.06%
2023/01/06	1	64.60	0	0.00	64.70	1	8,730	0.01%
2023/01/05	0	0.00	4.1	64.81	64.90	-4.1	8,829	-0.05%
2022/12/30	0	0.00	2	64.20	63.80	-2	8,983	-0.02%
2022/12/29	1	63.01	1	63.50	63.50	0	9,021	0.00%
2022/12/23	0	63.50	0	0.00	64.00	0	9,324	0.00%
2022/12/22	1	64.20	0	0.00	64.30	1	9,384	0.01%
2022/12/21	3	63.20	0	0.00	63.30	3	9,078	0.03%
2022/12/20	0.2	63.83	0	0.00	63.20	0.2	8,711	0.00%
2022/12/19	0.1	64.20	0	0.00	64.20	0.1	8,371	0.00%
2022/12/16	0	0.00	0	64.90	65.20	0	8,006	0.00%
2022/12/15	0	0.00	1.1	65.36	65.10	-1.1	7,710	-0.01%
2022/12/14	0	0.00	1	64.80	65.10	-1	7,781	-0.01%
2022/12/13	2	63.50	0	0.00	63.40	2	7,832	0.03%
2022/12/09	0	63.50	0	0.00	63.70	0	8,007	0.00%
2022/12/08	1	63.10	0	0.00	63.10	1	8,051	0.01%
2022/12/07	9.3	63.44	0	0.00	62.60	9.3	7,992	0.12%
2022/12/06	0	0.00	5	65.10	65.80	-5	7,778	-0.06%
2022/12/05	2	65.30	0	0.00	65.30	2	7,748	0.03%
2022/12/01	3	65.77	2.9	65.64	65.80	0.1	7,677	0.00%
2022/11/30	0.1	64.96	2.5	64.89	65.60	-2.3	7,673	-0.03%
2022/11/29	0	65.00	0.1	65.60	65.60	-0.1	7,635	0.00%
2022/11/28	2	64.30	0.1	64.80	65.50	1.9	7,591	0.02%
2022/11/25	0	0.00	2	64.70	64.50	-2	7,561	-0.03%
2022/11/23	5.3	63.61	3	64.03	64.10	2.3	7,472	0.03%
2022/11/22	0.3	64.53	0	0.00	64.10	0.3	7,402	0.00%
2022/11/21	12.1	66.25	1	65.50	65.70	11.1	7,329	0.15%
2022/11/18	0	67.20	0	0.00	67.40	0	7,258	0.00%
2022/11/17	0.1	66.80	10	66.60	67.50	-9.9	7,263	-0.14%
2022/11/16	0.1	67.30	13.3	67.32	67.60	-13.2	7,251	-0.18%
2022/11/15	6	66.13	5	65.40	66.70	1	7,233	0.01%
2022/11/14	0.1	66.70	6.1	66.90	67.10	-6.1	7,167	-0.08%
2022/11/11	3	66.13	0	0.00	65.90	3	7,152	0.04%
2022/11/10	0.1	65.50	0	0.00	65.60	0.1	7,171	0.00%
2022/11/09	10.1	66.80	0.1	66.90	66.60	10.1	7,205	0.14%
2022/11/08	0	0.00	20	66.70	67.00	-20	7,280	-0.27%
2022/11/07	0	0.00	11.2	66.65	67.00	-11.2	7,317	-0.15%
2022/11/04	1	65.90	0	0.00	66.40	1	7,366	0.01%
2022/11/03	0.1	65.60	0	0.00	66.40	0.1	7,421	0.00%
2022/11/02	2	66.15	2	66.40	66.40	0	7,492	0.00%
2022/11/01	0	0.00	9.3	66.01	66.70	-9.3	7,468	-0.12%
2022/10/28	0	0.00	3	64.60	64.20	-3	7,449	-0.04%
2022/10/27	5	64.84	0	0.00	64.50	5	7,463	0.07%
2022/10/26	2	64.10	4.2	65.05	65.40	-2.2	7,481	-0.03%
2022/10/25	2	64.60	3.3	65.18	64.70	-1.3	7,462	-0.02%
2022/10/24	7.2	65.07	1	65.30	64.50	6.2	7,415	0.08%
2022/10/21	2.1	64.99	2	65.60	65.50	0.1	7,407	0.00%
2022/10/20	2.1	63.10	0	0.00	63.70	2.1	7,305	0.03%
2022/10/19	0	0.00	15	65.58	65.00	-15	7,186	-0.21%
2022/10/17	0.4	64.09	2	62.80	63.50	-1.6	6,877	-0.02%
2022/10/14	3	63.93	4	64.15	63.40	-1	7,016	-0.01%
2022/10/13	1	63.80	0	0.00	63.80	1	7,296	0.01%
2022/10/12	1	64.50	1	64.40	64.50	0	7,247	0.00%
2022/10/11	12	63.98	0	0.00	63.80	12	7,174	0.17%
2022/10/07	12	65.77	0	0.00	65.50	12	7,077	0.17%
2022/10/06	1	66.20	0	0.00	66.40	1	7,112	0.01%
2022/10/05	30	66.87	0.2	66.40	66.70	29.8	7,107	0.42%
2022/09/28	3.2	64.46	0	0.00	64.10	3.2	6,765	0.05%
2022/09/26	5	65.42	3	65.70	65.40	2	6,756	0.03%
2022/09/23	0	65.90	0	0.00	66.30	0	6,738	0.00%
2022/09/22	3.1	65.87	3	66.37	66.50	0.1	6,801	0.00%
2022/09/21	0.4	68.17	0	0.00	67.60	0.4	6,678	0.01%
2022/09/20	0.1	68.16	0	68.20	68.20	0.1	6,583	0.00%
2022/09/19	0	0.00	1	68.90	68.60	-1	6,527	-0.02%
2022/09/16	1	67.60	0	0.00	68.10	1	6,495	0.02%
2022/09/15	10	69.00	3	68.67	69.00	7	6,432	0.11%
2022/09/14	2	67.60	1	67.80	67.00	1	6,424	0.02%
2022/09/12	2	68.70	0	0.00	68.30	2	6,523	0.03%
2022/09/08	0	0.00	4	68.63	68.70	-4	6,634	-0.06%
2022/09/05	1	67.50	5	67.46	67.50	-4	6,497	-0.06%
2022/09/02	1	65.30	1	66.00	65.60	0	6,447	0.00%
2022/09/01	2	65.35	0	0.00	65.20	2	6,423	0.03%
2022/08/31	10	65.80	0	0.00	65.80	10	6,411	0.16%
2022/08/30	3	65.70	0	0.00	65.30	3	6,392	0.05%
2022/08/23	1.1	64.71	1	64.60	64.60	0.1	6,856	0.00%
2022/08/22	1	65.30	0	66.20	65.20	1	6,855	0.01%
2022/08/16	4.1	66.63	0	66.60	67.20	4	6,818	0.06%
2022/08/15	0	68.60	11	69.00	68.30	-11	6,781	-0.16%
2022/08/12	0	0.00	1	69.10	69.20	-1	6,699	-0.01%
2022/08/11	0	67.80	1	68.00	67.90	-1	6,647	-0.01%
2022/08/10	1	67.30	2	67.60	67.60	-1	6,613	-0.02%
2022/08/09	3	66.67	5	67.60	68.10	-2	6,571	-0.03%
2022/08/05	0.5	66.70	0	0.00	66.50	0.5	6,597	0.01%
2022/08/04	0	0.00	2	65.30	65.80	-2	6,601	-0.03%
2022/08/02	1	65.00	1	65.20	65.10	0	6,608	0.00%
2022/08/01	0	0.00	31	65.05	65.00	-31	6,555	-0.47%
2022/07/29	1	65.30	1.7	65.22	65.30	-0.7	6,534	-0.01%
2022/07/28	1	64.30	3.2	64.10	64.30	-2.2	6,466	-0.03%
2022/07/27	2	64.20	0	64.00	64.00	2	6,445	0.03%
2022/07/26	1	62.30	5	63.48	63.50	-4	6,409	-0.06%
2022/07/25	2	62.95	0	0.00	63.00	2	6,355	0.03%
2022/07/22	3	62.27	0	0.00	62.60	3	6,399	0.05%
2022/07/21	28.2	61.93	2	61.85	62.20	26.2	6,405	0.41%
2022/07/20	10	63.21	18	63.85	64.60	-8	6,237	-0.13%
2022/07/19	0	0.00	3	59.23	58.80	-3	6,024	-0.05%
2022/07/14	2	57.60	0	0.00	57.50	2	6,440	0.03%
2022/07/13	0	0.00	2.1	58.38	58.20	-2.1	6,439	-0.03%
2022/07/12	1	56.60	0	0.00	56.80	1	6,418	0.02%
2022/07/08	0.3	57.20	0	0.00	57.20	0.3	6,415	0.00%
2022/07/04	0	0.00	2	55.35	55.30	-2	6,339	-0.03%
2022/06/30	0	0.00	3	57.67	57.90	-3	6,237	-0.05%
2022/06/29	0	0.00	1	58.00	57.70	-1	6,124	-0.02%
2022/06/27	2	56.85	0	0.00	56.90	2	6,137	0.03%
2022/06/24	5.1	57.33	0	0.00	56.80	5.1	6,048	0.08%
2022/06/23	0.1	58.40	0	0.00	58.30	0.1	5,979	0.00%
2022/06/22	0	0.00	5	58.40	58.60	-5	5,862	-0.09%
2022/06/21	6	57.70	1	59.00	57.90	5	5,766	0.09%
2022/06/20	3	58.13	0	0.00	58.20	3	5,679	0.05%
2022/06/17	1	58.61	0	0.00	59.10	1	5,627	0.02%
2022/06/16	2	60.80	0	0.00	60.30	2	5,535	0.04%
2022/06/15	0	0.00	1	61.70	61.00	-1	5,836	-0.02%
2022/06/14	0.8	60.95	0	0.00	60.90	0.8	5,945	0.01%
2022/06/13	5.4	60.71	0	0.00	61.00	5.4	6,012	0.09%
2022/06/09	2.2	62.85	1	62.70	63.10	1.2	6,077	0.02%
2022/06/08	0	0.00	1.1	63.80	63.60	-1.1	6,082	-0.02%
2022/06/06	1	62.90	0	0.00	62.90	1	6,110	0.02%
2022/06/02	1	62.80	0	0.00	62.90	1	6,138	0.02%
2022/06/01	0	0.00	3.1	64.07	63.50	-3.1	6,240	-0.05%
2022/05/31	0	0.00	1	62.80	63.20	-1	6,218	-0.02%
2022/05/30	0.1	62.80	0	0.00	62.80	0.1	5,751	0.00%
2022/05/26	4	61.00	0	0.00	60.90	4	5,739	0.07%
2022/05/24	1	62.20	0	0.00	61.90	1	5,947	0.02%
2022/05/23	3.8	62.15	0	0.00	62.40	3.8	5,972	0.06%
2022/05/20	0.4	63.00	0	0.00	62.90	0.4	6,029	0.01%
2022/05/16	1	62.30	2	63.55	63.10	-1	6,237	-0.02%
2022/05/12	4.3	62.92	0	0.00	62.60	4.3	6,301	0.07%
2022/05/11	1	63.40	1	64.00	63.80	0	6,304	0.00%
2022/05/10	2	62.95	2	63.95	64.40	0	6,344	0.00%
2022/05/09	1	63.60	1	64.20	63.80	0	6,487	0.00%
2022/05/06	1	64.10	1	64.90	64.80	0	6,722	0.00%
2022/05/05	0	0.00	1	65.50	65.30	-1	6,757	-0.01%
2022/05/04	1	64.90	0	0.00	65.20	1	6,758	0.01%
2022/05/03	3	64.70	0	0.00	65.00	3	6,805	0.04%
2022/04/29	1	65.00	1	65.60	65.00	0	6,835	0.00%
2022/04/28	2.1	64.73	0	0.00	65.30	2.1	6,877	0.03%
2022/04/27	0	0.00	3	65.60	65.60	-3	6,836	-0.04%
2022/04/26	0	0.00	1	67.60	67.20	-1	6,816	-0.01%
2022/04/22	1	66.10	8	66.94	68.00	-7	6,612	-0.11%
2022/04/21	30	66.00	32	65.81	66.80	-2	6,513	-0.03%
2022/04/20	12	65.05	27	65.03	65.70	-15	6,431	-0.23%
2022/04/19	0.1	68.85	0	0.00	68.20	0.1	6,134	0.00%
2022/04/18	0	0.00	2.3	68.55	68.50	-2.3	6,087	-0.04%
2022/04/13	0	0.00	12	67.70	68.10	-12	6,148	-0.20%
2022/04/12	0	0.00	5	66.80	66.70	-5	6,181	-0.08%
2022/04/11	0.1	66.80	0	0.00	66.50	0.1	6,222	0.00%
2022/04/07	0.1	66.90	0	0.00	66.40	0.1	6,206	0.00%
2022/04/06	0.1	67.80	0.1	67.80	67.80	-0.1	6,167	0.00%
2022/04/01	0.1	67.94	0	0.00	68.30	0.1	6,148	0.00%
2022/03/31	0.1	68.20	0	0.00	68.10	0.1	6,192	0.00%
2022/03/30	1	67.90	1	68.90	68.20	0	6,145	0.00%
2022/03/28	0	0.00	7.6	68.00	68.30	-7.6	6,198	-0.12%
2022/03/25	3	67.50	0.1	67.80	67.80	2.9	6,192	0.05%
2022/03/24	10	67.70	2	67.85	67.50	8	6,264	0.13%
2022/03/23	0.3	67.50	1.2	67.33	67.50	-0.9	6,307	-0.01%
2022/03/22	0	0.00	6.6	67.02	67.50	-6.6	6,296	-0.11%
2022/03/18	20.5	66.34	6	65.82	65.50	14.5	6,251	0.23%
2022/03/17	5	70.90	3	71.00	71.00	2	5,935	0.03%
2022/03/15	1	70.00	2	69.65	69.50	-1	5,775	-0.02%
2022/03/14	1	70.10	1	70.10	70.00	0	5,735	0.00%
2022/03/11	6	70.88	4	70.60	70.60	2	5,733	0.03%
2022/03/10	1	70.30	3.2	70.38	70.60	-2.2	5,763	-0.04%
2022/03/09	2	69.80	4	69.28	69.50	-2	5,767	-0.03%
2022/03/08	11	68.55	1	68.50	68.20	10	5,736	0.17%
2022/03/07	1	68.40	0	0.00	68.50	1	5,684	0.02%
2022/03/04	5	69.88	0	0.00	69.60	5	5,678	0.09%
2022/03/03	0	0.00	2	70.00	69.80	-2	5,652	-0.04%
2022/03/02	0.1	68.70	0	0.00	68.90	0.1	5,629	0.00%
2022/03/01	0	0.00	1	69.00	68.60	-1	5,603	-0.02%
2022/02/25	1	67.60	2	68.10	68.40	-1	5,535	-0.02%
2022/02/24	0	0.00	15	67.40	67.60	-15	5,346	-0.28%
2022/02/23	1	67.60	0	0.00	67.80	1	5,251	0.02%
2022/02/22	16.1	66.84	13	67.40	67.50	3.1	5,231	0.06%
2022/02/21	2	68.00	0	0.00	68.20	2	5,164	0.04%
2022/02/18	1	67.70	0	0.00	68.20	1	5,150	0.02%
2022/02/17	3	68.37	5	69.02	68.60	-2	5,109	-0.04%
2022/02/16	18	67.74	5.1	67.68	67.90	13	5,011	0.26%
2022/02/15	5	66.56	2	66.85	66.50	3	4,916	0.06%
2022/02/14	3.1	65.81	3	66.00	66.70	0.1	4,808	0.00%
2022/02/11	3.1	67.11	0	0.00	67.50	3.1	4,718	0.07%
2022/02/10	3	67.93	0	0.00	68.60	3	4,680	0.06%
2022/02/09	1	68.50	0	0.00	69.10	1	4,603	0.02%
2022/02/08	11	67.79	18	67.47	68.80	-7	4,421	-0.16%
2022/01/26	2	63.65	2.1	63.84	63.50	-0.1	4,129	0.00%
2022/01/25	2	63.00	1.1	63.35	63.80	0.9	4,165	0.02%
2022/01/24	0	0.00	0.2	63.10	63.90	-0.2	4,091	0.00%
2022/01/21	0.1	63.20	0	0.00	63.70	0.1	4,096	0.00%
2022/01/20	0.1	63.60	0	0.00	63.70	0.1	4,023	0.00%
2022/01/19	2	63.50	0	0.00	63.60	2	4,037	0.05%
2022/01/13	1.1	64.01	5.1	64.34	64.30	-4	4,211	-0.10%
2022/01/10	2	62.90	2	63.50	63.50	0	4,657	0.00%
2022/01/07	2	63.60	2	64.40	63.70	0	4,678	0.00%
2022/01/06	2	63.90	0	0.00	63.50	2	4,689	0.04%
2022/01/05	1.1	64.57	1	64.60	64.40	0.1	4,721	0.00%
2022/01/04	2.2	64.19	0	0.00	64.40	2.2	4,711	0.05%
2022/01/03	4	63.40	0	0.00	63.40	4	4,679	0.09%
2021/12/29	0	0.00	2	64.10	64.10	-2	4,817	-0.04%
2021/12/28	1	63.50	2	63.65	63.80	-1	4,865	-0.02%
2021/12/27	0	0.00	5	63.34	63.60	-5	4,892	-0.10%
2021/12/24	1	62.70	0	0.00	62.70	1	4,919	0.02%
2021/12/23	0	0.00	4	62.50	62.50	-4	5,000	-0.08%
2021/12/22	3	61.73	4	62.38	61.50	-1	5,056	-0.02%
2021/12/21	0	0.00	10	61.80	61.70	-10	5,079	-0.20%
2021/12/20	12	61.07	0	0.00	61.00	12	5,132	0.23%
2021/12/17	0	0.00	10	61.70	61.90	-10	5,123	-0.20%
2021/12/15	10	61.10	0	0.00	61.50	10	5,291	0.19%
2021/12/13	7	62.10	0	0.00	62.00	7	5,447	0.13%
2021/12/10	0	0.00	5	62.50	62.70	-5	5,531	-0.09%
2021/12/09	0	0.00	1	62.40	62.60	-1	5,564	-0.02%
2021/12/08	0	0.00	12.3	61.82	62.30	-12.3	5,538	-0.22%
2021/12/07	10	61.10	1	61.40	61.40	9	5,523	0.16%
2021/12/06	0	0.00	7	62.03	62.10	-7	5,513	-0.13%
2021/12/03	0	0.00	2	61.00	60.60	-2	5,521	-0.04%
2021/12/02	0	0.00	5	60.90	60.50	-5	5,514	-0.09%
2021/11/30	2	60.40	1	61.00	60.30	1	5,537	0.02%
2021/11/29	1	59.80	4	60.40	60.60	-3	5,440	-0.06%
2021/11/26	6	60.18	0	0.00	60.10	6	5,452	0.11%
2021/11/24	1	60.60	0	0.00	60.70	1	5,520	0.02%
2021/11/23	10.3	60.57	0	0.00	60.40	10.3	5,560	0.19%
2021/11/22	0	0.00	1	61.20	61.30	-1	5,603	-0.02%
2021/11/18	1	61.60	0	0.00	61.70	1	5,651	0.02%
2021/11/16	2	62.30	1.3	62.42	62.60	0.7	5,661	0.01%
2021/11/15	0	0.00	1	61.90	61.80	-1	5,740	-0.02%
2021/11/10	0	0.00	1	61.40	61.20	-1	5,871	-0.02%
2021/11/05	6	60.63	2	61.50	61.50	4	5,988	0.07%
2021/11/03	0	0.00	2	61.10	61.80	-2	6,007	-0.03%
2021/11/02	4.3	60.97	3	61.83	61.00	1.3	6,042	0.02%
2021/11/01	3	61.30	0	0.00	61.50	3	6,031	0.05%
2021/10/29	1	61.60	0	0.00	61.30	1	6,098	0.02%
2021/10/27	0	0.00	3	61.60	62.00	-3	6,233	-0.05%
2021/10/26	1	61.10	0	0.00	60.80	1	6,606	0.02%
2021/10/25	1	60.70	4	60.40	60.50	-3	6,647	-0.05%
2021/10/22	1	60.80	1	61.49	61.10	0	6,690	0.00%
2021/10/21	0	0.00	0	60.97	60.40	0	6,652	0.00%
2021/10/20	19	61.03	0	0.00	60.40	19	6,581	0.29%
2021/10/19	14	62.34	2	62.50	62.10	12	6,426	0.19%
2021/10/18	0	0.00	12	65.16	64.80	-12	6,346	-0.19%
2021/10/15	0	0.00	1	65.00	64.90	-1	6,402	-0.02%
2021/10/14	11	64.62	9	65.00	64.30	2	6,410	0.03%
2021/10/08	0	64.00	0	0.00	64.00	0	6,381	0.00%
2021/10/07	0	0.00	2.3	63.69	63.10	-2.3	6,454	-0.04%
2021/10/06	0.3	62.30	0	0.00	63.00	0.3	6,490	0.00%
2021/10/05	0	0.00	10	61.10	62.30	-10	6,472	-0.15%
2021/10/04	1	62.40	0	0.00	62.20	1	6,476	0.02%
2021/10/01	0	61.70	0	0.00	62.20	0	6,517	0.00%
2021/09/30	10	63.50	2	62.90	62.50	8	6,488	0.12%
2021/09/29	0	0.00	2	64.54	64.40	-2	6,473	-0.03%
2021/09/28	2	63.21	1	64.20	64.50	1	6,552	0.02%
2021/09/27	1	64.30	1	64.10	64.10	0	6,628	0.00%
2021/09/24	1	63.90	6	63.93	64.00	-5	6,687	-0.07%
2021/09/23	0	0.00	4.2	63.67	63.80	-4.2	6,730	-0.06%
2021/09/22	1	60.40	0	0.00	61.80	1	7,012	0.01%
2021/09/15	0.1	61.70	3	61.77	61.50	-2.9	7,126	-0.04%
2021/09/14	3	61.27	26	60.92	61.10	-23	7,201	-0.32%
2021/09/09	20	58.50	20.7	59.50	59.60	-0.7	7,537	-0.01%
2021/09/08	15	60.00	0	0.00	59.60	15	7,532	0.20%
2021/09/07	10.1	60.50	1	60.00	60.60	9.1	7,486	0.12%
2021/09/06	1	60.90	0	0.00	60.90	1	7,441	0.01%
2021/09/03	0.1	60.60	0	0.00	60.90	0.1	7,394	0.00%
2021/08/31	3.2	60.69	0	0.00	61.20	3.2	7,361	0.04%
2021/08/30	0	0.00	3	60.80	61.00	-3	7,338	-0.04%
2021/08/27	5.1	59.21	41	59.80	59.70	-35.9	7,302	-0.49%
2021/08/26	22	58.79	2	59.40	58.90	20	7,262	0.28%
2021/08/25	1	59.00	0	0.00	59.40	1	7,197	0.01%
2021/08/24	4	58.58	0	0.00	58.40	4	7,142	0.06%
2021/08/23	1	58.30	2	58.10	58.30	-1	7,156	-0.01%
2021/08/20	0	0.00	12	57.98	57.50	-12	7,207	-0.17%
2021/08/19	15	57.13	0	0.00	56.90	15	7,265	0.21%
2021/08/16	0	0.00	3.1	59.21	58.60	-3.1	7,082	-0.04%
2021/08/13	1	61.00	0	0.00	61.30	1	7,037	0.01%
2021/08/12	30.1	61.63	0	0.00	61.20	30.1	7,000	0.43%
2021/08/11	20	62.05	20	62.50	62.60	0	6,972	0.00%
2021/08/10	1	61.90	0	0.00	62.60	1	6,984	0.01%
2021/08/09	17.3	62.01	4	62.50	62.60	13.3	7,005	0.19%
2021/08/06	10.2	62.30	11.3	62.69	62.50	-1.1	7,002	-0.02%
2021/08/05	2	62.75	0	0.00	62.90	2	7,051	0.03%
2021/08/04	3	62.97	0.1	63.50	63.20	2.9	7,168	0.04%
2021/08/03	2	63.05	1	63.03	63.90	1	7,211	0.01%
2021/08/02	5	63.84	1	64.30	63.90	4	7,178	0.06%
2021/07/30	5.1	62.84	17	63.79	64.10	-12	7,141	-0.17%
2021/07/29	1	59.20	1	59.80	59.80	0	6,841	0.00%
2021/07/28	3.1	58.60	0	58.50	58.90	3	6,813	0.04%
2021/07/27	1	58.60	1	58.40	58.70	0	6,896	0.00%
2021/07/26	0	0.00	2	58.90	58.70	-2	7,109	-0.03%
2021/07/23	4	58.10	2	59.00	57.90	2	7,161	0.03%
2021/07/22	0.1	59.00	0	0.00	58.70	0.1	7,133	0.00%
2021/07/21	0.2	58.50	14	58.50	58.50	-13.8	7,069	-0.20%
2021/07/20	2	57.50	5.1	58.04	58.00	-3.1	7,000	-0.04%
2021/07/19	12.3	57.76	2.5	58.10	58.30	9.8	6,988	0.14%
2021/07/16	1	58.00	0	0.00	58.10	1	7,027	0.01%
2021/07/14	5.1	58.00	0	0.00	58.20	5.1	7,032	0.07%
2021/07/13	0	0.00	14	57.81	57.90	-14	6,963	-0.20%
2021/07/12	8.1	56.99	2	58.00	57.00	6.1	6,911	0.09%
2021/07/09	9.1	57.09	0	0.00	57.50	9.1	6,898	0.13%
2021/07/08	2.2	57.75	0	0.00	57.80	2.2	6,935	0.03%
2021/07/07	2	58.00	2	58.00	58.00	0	6,908	0.00%
2021/07/06	2	58.10	14	58.16	58.20	-12	6,893	-0.17%
2021/07/05	11	57.36	1	58.10	57.90	10	6,857	0.15%
2021/07/02	3	56.33	0	0.00	56.90	3	6,726	0.04%
2021/07/01	3	57.03	0	0.00	56.60	3	6,649	0.05%
2021/06/30	4	57.50	0	0.00	57.60	4	6,553	0.06%
2021/06/29	19	57.84	4	57.62	57.40	15	6,509	0.23%
2021/06/28	6	64.02	10	63.90	63.70	-4	6,222	-0.06%
2021/06/25	2	64.65	1	65.20	64.10	1	6,148	0.02%
2021/06/24	10	64.80	0	0.00	64.70	10	6,104	0.16%
2021/06/22	4	64.05	0.2	64.07	63.60	3.8	5,838	0.06%
2021/06/21	22.6	64.53	30.1	64.87	64.50	-7.5	5,742	-0.13%
2021/06/18	8	65.18	0	0.00	64.90	8	5,662	0.14%
2021/06/16	1	65.61	0	0.00	66.20	1	5,637	0.02%
2021/06/11	1	66.20	0	0.00	65.50	1	5,744	0.02%
2021/06/10	5	65.10	0	0.00	65.30	5	5,802	0.09%
2021/06/09	0	65.00	0	0.00	65.30	0	5,955	0.00%
2021/06/04	1	65.30	0	0.00	65.40	1	6,356	0.02%
2021/06/03	1.1	65.50	0	0.00	65.60	1.1	6,683	0.02%
2021/06/02	5	66.10	1.2	66.12	66.20	3.8	6,715	0.06%
2021/06/01	6.1	66.23	2	66.40	66.40	4.1	6,879	0.06%
2021/05/31	0	65.80	0	0.00	66.20	0	7,003	0.00%
2021/05/28	0	64.70	2.2	65.35	65.70	-2.2	7,047	-0.03%
2021/05/25	0	0.00	4	63.30	63.00	-4	7,395	-0.05%
2021/05/21	10	62.82	0	0.00	63.10	10	7,600	0.13%
2021/05/20	1	62.20	0	0.00	62.60	1	7,744	0.01%
2021/05/19	0	0.00	0.4	62.10	62.00	-0.4	7,840	-0.01%
2021/05/18	0	0.00	1.1	62.30	62.00	-1.1	7,955	-0.01%
2021/05/17	2	61.15	22	60.79	61.10	-20	8,033	-0.25%
2021/05/14	0	0.00	1	61.90	61.90	-1	8,008	-0.01%
2021/05/13	0	0.00	2	60.00	60.90	-2	8,049	-0.02%
2021/05/12	2.1	60.39	0.1	59.50	61.20	2	8,044	0.02%
2021/05/11	2	63.86	3	63.83	63.00	-1	8,078	-0.01%
2021/05/10	0	66.20	0	0.00	66.00	0	8,070	0.00%
2021/05/07	1	66.98	4	66.93	67.40	-3	8,241	-0.04%
2021/05/06	12	65.13	11.7	64.96	64.00	0.3	8,286	0.00%
2021/05/05	2	65.90	0.8	65.80	65.80	1.2	8,361	0.01%
2021/05/04	9	66.41	11	66.42	66.30	-2	8,559	-0.02%
2021/05/03	3	66.90	5	66.90	67.10	-2	8,517	-0.02%
2021/04/27	0	0.00	1	64.70	64.40	-1	8,368	-0.01%
2021/04/23	3	64.03	3	63.93	64.10	0	8,391	0.00%
2021/04/21	0	0.00	0	63.60	63.70	0	8,452	0.00%
2021/04/20	0	0.00	6	64.32	64.20	-6	8,499	-0.07%
2021/04/19	0	0.00	1	63.50	63.50	-1	8,541	-0.01%
2021/04/16	2	62.30	3.5	62.50	63.00	-1.5	8,612	-0.02%
2021/04/15	0	0.00	0	62.20	62.50	0	8,690	0.00%
2021/04/14	2	61.45	0	0.00	62.30	2	8,731	0.02%
2021/04/13	4	63.18	6	63.42	63.00	-2	8,837	-0.02%
2021/04/12	1	64.50	0	0.00	64.00	1	8,901	0.01%
2021/04/09	0	0.00	2	65.00	64.80	-2	9,032	-0.02%
2021/04/08	0	64.80	0	0.00	65.20	0	9,032	0.00%
2021/04/07	0	0.00	1	64.10	64.50	-1	8,998	-0.01%
2021/04/06	0	0.00	5	63.44	63.00	-5	8,948	-0.06%
2021/03/31	1	64.20	0.8	63.20	62.80	0.2	8,883	0.00%
2021/03/30	0	0.00	2	63.30	64.00	-2	8,781	-0.02%
2021/03/29	1	62.80	5	62.70	62.70	-4	8,740	-0.05%
2021/03/26	1	61.50	0	0.00	61.90	1	8,735	0.01%
2021/03/23	0	0.00	0.4	61.30	61.60	-0.4	8,998	0.00%
2021/03/18	0	0.00	3	61.57	61.60	-3	8,868	-0.03%
2021/03/17	0.1	60.30	0	0.00	60.50	0.1	8,820	0.00%
2021/03/16	0	0.00	2	60.50	60.30	-2	8,797	-0.02%
2021/03/15	5	60.22	0	0.00	59.90	5	8,767	0.06%
2021/03/12	0	0.00	10	60.70	62.10	-10	8,654	-0.12%
2021/03/11	4	58.43	23	58.53	58.70	-19	8,470	-0.22%
2021/03/09	99	56.69	113	57.02	57.20	-14	8,380	-0.17%	大賣/
2021/03/08	0	0.00	0.1	58.90	58.50	-0.1	8,115	0.00%
2021/03/05	2	58.20	3	58.23	58.40	-1	8,103	-0.01%
2021/03/04	0	0.00	1	59.30	58.80	-1	8,104	-0.01%
2021/03/03	2.2	59.28	0	0.00	59.30	2.2	8,025	0.03%
2021/03/02	1	58.90	2	58.90	58.80	-1	7,948	-0.01%
2021/02/26	6	59.25	5	59.36	59.40	1	7,815	0.01%
2021/02/25	3	60.97	1	60.90	60.70	2	7,575	0.03%
2021/02/24	1	60.10	0	0.00	60.00	1	7,513	0.01%
2021/02/23	1	60.50	2	60.80	60.20	-1	7,422	-0.01%
2021/02/22	1	58.90	1	59.10	61.20	0	7,354	0.00%
2021/02/19	0	0.00	1	57.40	58.50	-1	7,273	-0.01%
2021/02/18	3	58.00	1	58.40	58.40	2	7,244	0.03%
2021/02/17	3	55.50	4	56.33	56.80	-1	7,173	-0.01%
2021/02/05	0	0.00	1	55.80	55.90	-1	7,068	-0.01%
2021/02/04	2	56.40	0	0.00	56.10	2	7,039	0.03%
2021/02/03	2	55.80	4	56.00	56.30	-2	7,007	-0.03%
2021/02/02	6	55.98	5	56.52	56.10	1	6,942	0.01%
2021/02/01	0	0.00	1	55.00	55.10	-1	6,783	-0.01%
2021/01/29	2	54.70	1	54.90	54.90	1	6,717	0.01%
2021/01/28	1	56.50	1	56.50	57.00	0	6,543	0.00%
2021/01/27	2	57.40	4	58.02	57.60	-2	6,467	-0.03%
2021/01/26	2	56.75	2	57.20	56.60	0	6,336	0.00%
2021/01/25	0	0.00	9	54.90	54.40	-9	6,166	-0.15%
2021/01/21	3	52.80	0	0.00	52.70	3	6,133	0.05%
2021/01/20	1.3	51.92	0.4	52.13	51.90	0.9	6,165	0.01%
2021/01/19	0.4	53.20	40	53.28	53.10	-39.6	6,095	-0.65%
2021/01/18	0.4	53.10	0	0.00	53.40	0.4	6,052	0.01%
2021/01/15	1	54.00	5	53.72	53.80	-4	6,012	-0.07%
2021/01/11	0	0.00	2	53.45	53.80	-2	5,800	-0.03%
2021/01/08	0	0.00	3	52.47	52.60	-3	5,738	-0.05%
2021/01/07	0.3	52.30	6	52.43	52.20	-5.7	5,643	-0.10%
2021/01/06	1.3	51.80	6	52.63	51.50	-4.7	5,581	-0.08%
2021/01/05	2	51.40	10	51.58	51.60	-8	5,375	-0.15%
2021/01/04	3	50.37	15	50.89	51.40	-12	5,291	-0.23%
2020/12/31	2	49.93	0	0.00	49.80	2	5,173	0.04%
2020/12/30	0	0.00	25	50.00	50.00	-25	5,174	-0.48%
2020/12/29	5	49.88	4	49.90	49.95	1	5,164	0.02%
2020/12/28	3	49.82	5	49.85	49.90	-2	5,162	-0.04%
2020/12/24	0	0.00	49	49.24	49.20	-49	5,185	-0.94%
2020/12/23	0	0.00	1	49.15	49.00	-1	5,149	-0.02%
2020/12/22	0	0.00	41	49.28	48.75	-41	5,157	-0.79%
2020/12/18	0	0.00	5	48.55	48.00	-5	5,132	-0.10%
2020/12/17	3	48.62	0	0.00	48.50	3	4,936	0.06%
2020/12/16	0	0.00	22	49.08	49.15	-22	4,909	-0.45%
2020/12/15	0	0.00	0	48.20	48.20	0	4,923	0.00%
2020/12/14	0	0.00	5	48.50	48.50	-5	4,941	-0.10%
2020/12/11	14	48.79	0	0.00	48.90	14	4,987	0.28%
2020/12/10	0	0.00	81.2	49.24	49.05	-81.2	4,991	-1.63%
2020/12/09	0	0.00	91	49.11	49.25	-91	4,972	-1.83%
2020/12/08	0	0.00	61	49.02	48.95	-61	4,933	-1.24%
2020/12/07	6	48.57	2	48.85	49.10	4	4,897	0.08%
2020/12/04	0	0.00	4	49.43	49.40	-4	4,826	-0.08%
2020/12/02	0	0.00	2	49.30	49.35	-2	4,779	-0.04%
2020/11/30	10	49.30	0	0.00	48.05	10	4,794	0.21%
2020/11/27	0	0.00	4	48.98	49.05	-4	4,647	-0.09%
2020/11/25	0	0.00	1	48.25	48.25	-1	4,727	-0.02%
2020/11/24	0	0.00	1	48.50	48.30	-1	4,747	-0.02%
2020/11/20	41	48.20	0	48.30	48.00	41	4,681	0.88%
2020/11/19	0	0.00	3	48.53	48.75	-3	4,638	-0.06%
2020/11/18	1	48.90	4	48.63	48.55	-3	4,609	-0.07%
2020/11/17	0	0.00	23	48.12	48.30	-23	4,579	-0.50%
2020/11/16	10	47.65	5	47.75	47.60	5	4,603	0.11%
2020/11/13	31	47.21	1	47.05	47.05	30	4,602	0.65%
2020/11/12	20	47.45	5	47.70	47.45	15	4,589	0.33%
2020/11/11	21	47.47	14	47.66	47.70	7	4,608	0.15%
2020/11/10	2	47.30	0	0.00	47.50	2	4,618	0.04%
2020/11/09	0	0.00	2	47.28	47.40	-2	4,629	-0.04%
2020/11/06	16	47.31	6	47.62	47.25	10	4,654	0.21%
2020/11/04	0	0.00	4	47.20	47.25	-4	4,729	-0.08%
2020/11/03	2	46.40	0	0.00	46.50	2	4,732	0.04%
2020/10/30	0	0.00	2	46.75	46.55	-2	4,824	-0.04%
2020/10/29	0	0.00	1	46.50	46.50	-1	4,903	-0.02%
2020/10/27	0	0.00	1	46.05	46.00	-1	5,929	-0.02%
2020/10/21	5	45.54	0.4	45.55	45.50	4.6	6,149	0.07%
2020/10/20	15	45.75	0	0.00	45.80	15	6,185	0.24%
2020/10/19	5	46.20	1	46.25	46.00	4	6,223	0.06%
2020/10/16	0	0.00	5	45.90	46.00	-5	6,269	-0.08%
2020/10/15	0	0.00	1	45.60	45.55	-1	6,309	-0.02%
2020/10/13	5	45.65	0	0.00	45.70	5	6,410	0.08%
2020/10/12	30	45.55	4	45.70	45.75	26	6,555	0.40%
2020/10/08	5	45.45	1	45.60	45.65	4	6,709	0.06%
2020/10/07	5	45.40	0	0.00	45.40	5	6,787	0.07%
2020/10/06	5	45.70	0	0.00	45.90	5	6,870	0.07%
2020/10/05	2	45.75	1	45.75	45.80	1	6,944	0.01%
2020/09/30	0	0.00	3	46.07	46.10	-3	7,076	-0.04%
2020/09/25	0	0.00	3	44.95	45.00	-3	7,296	-0.04%
2020/09/24	0	0.00	5	45.15	45.00	-5	7,318	-0.07%
2020/09/23	2	45.95	0	0.00	46.00	2	7,317	0.03%
2020/09/22	1	45.95	1	46.05	45.85	0	7,388	0.00%
2020/09/21	1	46.75	3	46.70	46.60	-2	7,457	-0.03%
2020/09/17	16	47.43	5	47.52	47.10	11	7,787	0.14%
2020/09/16	5	47.47	5	47.40	47.50	0	8,393	0.00%
2020/09/15	3	46.95	1	46.80	47.00	2	8,635	0.02%
2020/09/14	5	46.40	4	46.40	47.00	1	8,956	0.01%
2020/09/10	2	46.10	0	0.00	46.00	2	9,250	0.02%
2020/09/07	0	0.00	2	46.30	46.20	-2	9,561	-0.02%
2020/09/04	12	45.60	2	45.78	45.95	10	9,726	0.10%
2020/09/03	2	46.18	4	46.35	46.05	-2	9,816	-0.02%
2020/09/02	1	46.10	1	46.45	46.05	0	9,893	0.00%
2020/09/01	5	46.03	6	46.13	46.20	-1	9,956	-0.01%
2020/08/31	1	47.05	0	0.00	46.40	1	9,990	0.01%
2020/08/27	1	46.75	0	0.00	46.90	1	10,152	0.01%
2020/08/26	1	46.90	0	0.00	47.00	1	10,196	0.01%
2020/08/25	1	46.95	2	47.10	47.15	-1	10,220	-0.01%
2020/08/24	2	46.90	0	0.00	46.90	2	10,330	0.02%
2020/08/21	12	47.08	0	0.00	47.00	12	10,385	0.12%
2020/08/20	5	46.76	2	46.90	46.90	3	10,416	0.03%
2020/08/19	2	48.48	5	48.51	48.10	-3	10,435	-0.03%
2020/08/18	0	0.00	1	48.10	47.95	-1	10,385	-0.01%
2020/08/17	11	47.45	9	47.62	47.85	2	10,402	0.02%
2020/08/14	3	46.78	3	47.22	47.20	0	10,414	0.00%
2020/08/13	0	0.00	10	47.73	47.80	-10	10,395	-0.10%
2020/08/12	7	47.59	0	0.00	47.60	7	10,470	0.07%
2020/08/11	21	47.99	3	48.05	48.00	18	10,470	0.17%
2020/08/10	1	48.50	2	48.90	48.50	-1	10,523	-0.01%
2020/08/06	14	48.81	4	48.89	48.85	10	10,557	0.09%
2020/08/05	103	49.03	0	0.00	49.10	103	10,579	0.97%	大買/鉅額交易
2020/08/04	23	48.82	1	49.25	49.35	22	10,545	0.21%
2020/08/03	62	48.82	3	48.58	48.60	59	10,452	0.56%
2020/07/31	13	49.08	40	49.00	49.60	-27	10,222	-0.26%
2020/07/30	3	45.85	0.3	45.80	45.70	2.7	9,516	0.03%
2020/07/29	2	45.30	0	45.05	44.80	2	9,473	0.02%
2020/07/28	20	45.32	0	0.00	45.05	20	9,560	0.21%
2020/07/24	9	46.50	135	46.45	46.50	-126	9,665	-1.30%	大賣/鉅額交易
2020/07/23	24	46.69	12	46.60	46.55	12	9,683	0.12%
2020/07/22	4	46.74	0	0.00	46.70	4	9,665	0.04%
2020/07/21	2	47.15	2	47.10	46.80	0	9,641	0.00%
2020/07/20	120	46.89	1	46.75	47.00	119	9,628	1.24%	大買/鉅額交易
2020/07/17	6	46.83	0	0.00	46.70	6	9,646	0.06%
2020/07/16	4	47.19	2	47.35	46.90	2	9,635	0.02%
2020/07/15	7	47.15	11	47.34	47.40	-4	9,551	-0.04%
2020/07/09	0	0.00	2	47.25	47.10	-2	9,373	-0.02%
2020/07/08	1	47.05	0	0.00	47.15	1	9,233	0.01%
2020/07/07	0	0.00	5.1	46.80	47.05	-5.1	9,124	-0.06%
2020/07/06	13	47.00	1	47.05	47.05	12	9,052	0.13%
2020/07/03	4	46.79	0	0.00	46.85	4	9,031	0.04%
2020/07/02	5	46.98	1	46.90	47.15	4	9,062	0.04%
2020/07/01	6	46.92	0	0.00	46.75	6	9,093	0.07%
2020/06/30	2	46.60	0	0.00	46.30	2	9,056	0.02%
2020/06/29	5	46.48	4	46.50	46.50	1	9,047	0.01%
2020/06/24	16	47.45	1	47.85	47.30	15	8,911	0.17%
2020/06/23	18	47.89	5	48.00	47.40	13	8,773	0.15%
2020/06/22	3	53.20	6	53.35	53.10	-3	8,201	-0.04%
2020/06/19	3	51.97	0	0.00	52.40	3	7,984	0.04%
2020/06/18	0	0.00	3	51.83	52.40	-3	7,710	-0.04%
2020/06/17	9	51.28	1	51.30	51.30	8	7,599	0.11%
2020/06/16	2	50.90	0	0.00	51.10	2	7,683	0.03%
2020/06/15	6	51.18	3	51.17	51.30	3	7,769	0.04%
2020/06/12	2	49.63	0	0.00	50.80	2	7,842	0.03%
2020/06/11	2	51.35	4	51.03	50.70	-2	7,891	-0.03%
2020/06/10	2	51.00	2	51.10	51.40	0	7,831	0.00%
2020/06/09	7	50.70	2	50.50	50.60	5	7,922	0.06%
2020/06/08	4	50.73	2	50.80	50.80	2	8,045	0.02%
2020/06/05	0	0.00	6	50.09	50.40	-6	8,035	-0.07%
2020/06/04	1	49.75	3	49.87	49.85	-2	8,097	-0.02%
2020/06/03	2	49.05	6.1	49.37	49.55	-4.1	8,104	-0.05%
2020/06/02	1	48.95	0	0.00	48.75	1	8,024	0.01%
2020/06/01	0	0.00	1	48.80	48.85	-1	8,099	-0.01%
2020/05/29	0	0.00	1	48.50	48.10	-1	8,246	-0.01%
2020/05/28	1	48.80	0.2	48.15	48.20	0.8	8,270	0.01%
2020/05/27	1	48.75	7	48.76	48.65	-6	8,475	-0.07%
2020/05/26	1	48.15	5	47.87	48.00	-4	8,632	-0.05%
2020/05/25	2	46.40	2	47.10	47.25	0	8,538	0.00%
2020/05/22	1	46.75	0	0.00	46.75	1	8,600	0.01%
2020/05/19	1	46.70	5	46.68	46.80	-4	8,790	-0.05%
2020/05/18	4	45.61	2	45.85	45.50	2	8,698	0.02%
2020/05/15	13	46.22	5	46.38	46.10	8	8,648	0.09%
2020/05/14	2	46.70	3	46.87	46.85	-1	8,495	-0.01%
2020/05/13	1	46.85	0	0.00	46.85	1	8,397	0.01%
2020/05/12	1	46.90	0	0.00	46.90	1	8,342	0.01%
2020/05/11	1	47.00	2	47.33	46.95	-1	8,288	-0.01%
2020/05/08	0	0.00	0	46.95	46.95	0	8,178	0.00%
2020/05/07	2	46.60	0	0.00	46.45	2	8,124	0.02%
2020/05/06	7	46.49	5	46.42	46.55	2	8,039	0.02%
2020/05/05	6	46.50	6	46.60	46.65	0	7,985	0.00%
2020/05/04	2	45.38	1	45.55	46.50	1	7,975	0.01%
2020/04/30	3	46.25	15	46.37	46.50	-12	7,841	-0.15%
2020/04/29	3	45.60	1	45.60	45.40	2	7,718	0.03%
2020/04/28	1	45.10	6	44.97	45.05	-5	7,755	-0.06%
2020/04/27	2	44.45	3	44.43	44.40	-1	7,854	-0.01%
2020/04/23	0	0.00	3	43.97	44.00	-3	7,797	-0.04%
2020/04/22	1	43.50	1	43.50	43.50	0	7,731	0.00%
2020/04/21	4	42.93	1	43.00	43.00	3	7,654	0.04%
2020/04/20	6	43.45	2	43.50	43.45	4	7,573	0.05%
2020/04/17	3	43.22	1	43.70	42.95	2	7,499	0.03%
2020/04/16	3	43.28	2	43.23	43.20	1	7,392	0.01%
2020/04/15	1	43.70	5	43.59	43.70	-4	7,306	-0.05%
2020/04/14	1	43.25	4	42.95	43.25	-3	7,251	-0.04%
2020/04/10	29	42.29	0	0.00	42.50	29	7,197	0.40%
2020/04/09	1	42.15	0	0.00	42.15	1	7,205	0.01%
2020/04/07	0	0.00	1	42.20	42.10	-1	7,149	-0.01%
2020/04/06	1	42.25	0	0.00	42.25	1	7,047	0.01%
2020/04/01	4	41.46	4	41.35	41.35	0	6,917	0.00%
2020/03/31	6	41.06	7	41.39	41.30	-1	6,843	-0.01%
2020/03/30	2	40.90	0	0.00	41.00	2	6,708	0.03%
2020/03/27	2	41.55	2	41.33	40.95	0	6,649	0.00%
2020/03/26	1	41.05	4	41.25	40.85	-3	6,591	-0.05%
2020/03/24	0	0.00	3	40.30	39.35	-3	6,524	-0.05%
2020/03/23	12	38.58	8	39.17	38.55	4	6,496	0.06%
2020/03/20	1	39.05	3	40.20	40.65	-2	6,462	-0.03%
2020/03/19	8	38.19	7	38.26	37.80	1	6,314	0.02%
2020/03/18	3	39.57	0	0.00	39.10	3	6,121	0.05%
2020/03/17	10	39.57	2	39.95	39.40	8	6,012	0.13%
2020/03/16	3	40.62	0	0.00	40.35	3	5,848	0.05%
2020/03/13	1	39.95	0	0.00	41.30	1	5,725	0.02%
2020/03/12	16	42.37	0	0.00	42.00	16	5,480	0.29%
2020/03/11	1	43.90	1	44.30	44.20	0	5,258	0.00%
2020/03/10	3	44.23	6	44.28	44.00	-3	5,216	-0.06%
2020/03/09	7	43.76	2	44.10	44.00	5	5,074	0.10%
2020/03/06	0	0.00	6	44.46	44.35	-6	5,015	-0.12%
2020/03/05	0.1	45.05	0	0.00	44.85	0.1	4,966	0.00%
2020/03/04	1	44.50	2	45.25	45.10	-1	4,875	-0.02%
2020/03/03	3	43.92	3	44.30	43.95	0	4,719	0.00%
2020/03/02	4	42.71	11	42.87	42.85	-7	4,574	-0.15%
2020/02/27	16	44.03	1	44.10	43.85	15	4,715	0.32%
2020/02/26	4	43.45	1	43.70	43.45	3	4,524	0.07%
2020/02/24	8	44.14	2	44.25	44.00	6	4,496	0.13%
2020/02/21	3	45.92	3	45.80	45.60	0	4,422	0.00%
2020/02/20	5	46.67	0	0.00	46.60	5	4,361	0.11%
2020/02/17	0.9	47.60	0	0.00	47.60	0.9	4,342	0.02%
2020/02/14	1	47.40	0	0.00	47.30	1	4,386	0.02%
2020/02/13	0	0.00	1.1	47.36	47.10	-1.1	4,469	-0.03%
2020/02/05	1	47.30	0	0.00	47.00	1	4,856	0.02%
2020/02/03	1	47.00	0	0.00	47.00	1	4,925	0.02%
2020/01/31	0	0.00	4	47.86	47.20	-4	4,919	-0.08%
2020/01/30	8	47.12	2	48.50	45.65	6	4,862	0.12%
2020/01/17	0	0.00	4	49.55	50.00	-4	4,867	-0.08%
2020/01/16	0	0.00	0.1	49.30	49.50	-0.1	4,979	0.00%
2020/01/15	0	0.00	1.2	49.36	49.00	-1.2	5,164	-0.02%
2020/01/13	0	0.00	1	49.20	49.25	-1	5,679	-0.02%
2020/01/10	1	48.90	0	0.00	49.00	1	5,853	0.02%
2020/01/09	2	48.80	0	0.00	48.75	2	5,933	0.03%
2020/01/08	0	0.00	2	49.10	48.70	-2	6,027	-0.03%
2020/01/06	1	49.10	0	0.00	49.05	1	6,158	0.02%
2020/01/03	0	0.00	1	49.65	49.70	-1	6,196	-0.02%
2019/12/26	0	0.00	0	49.70	49.90	0	6,561	0.00%
2019/12/18	0	0.00	5.9	50.90	51.10	-5.9	6,984	-0.09%
2019/12/13	0	0.00	1	50.20	50.20	-1	7,061	-0.01%
2019/12/04	5	48.60	1	48.60	48.75	4	7,085	0.06%
2019/12/03	0	0.00	5	49.05	48.50	-5	7,139	-0.07%
2019/12/02	2	48.30	0	0.00	48.30	2	7,129	0.03%
2019/11/29	5	48.48	0	0.00	48.40	5	7,151	0.07%
2019/11/28	2	49.15	0	0.00	49.10	2	7,169	0.03%
2019/11/27	3	49.68	0	0.00	49.60	3	7,282	0.04%
2019/11/25	0	0.00	1	50.10	50.10	-1	6,922	-0.01%
2019/11/22	1	50.60	0	0.00	50.90	1	7,013	0.01%
2019/11/20	0	0.00	1	50.40	50.60	-1	6,986	-0.01%
2019/11/19	0	0.00	1	50.30	50.40	-1	7,015	-0.01%
2019/11/18	0	0.00	1	50.50	50.60	-1	7,096	-0.01%
2019/11/13	0	0.00	0	50.00	49.95	0	7,462	0.00%
2019/11/12	1	50.20	3	50.12	50.60	-2	7,580	-0.03%
2019/11/07	0	0.00	1	51.10	51.10	-1	7,684	-0.01%
2019/11/06	2	50.90	0	0.00	50.80	2	7,782	0.03%
2019/11/05	6	50.70	2	51.45	51.50	4	7,928	0.05%
2019/11/04	0	0.00	1	50.70	50.70	-1	7,945	-0.01%
2019/11/01	1	49.60	0	0.00	49.95	1	7,976	0.01%
2019/10/31	2	50.00	2	50.05	50.20	0	8,248	0.00%
2019/10/29	1	49.75	1	49.89	49.90	0	8,695	0.00%
2019/10/25	3	49.40	1	49.50	49.50	2	8,652	0.02%
2019/10/24	1	49.65	2	50.25	50.10	-1	8,605	-0.01%
2019/10/23	6	49.43	0	0.00	49.20	6	8,508	0.07%
2019/10/22	3	50.12	9.3	50.53	51.50	-6.3	8,344	-0.08%
2019/10/18	1	48.05	0	0.00	48.05	1	8,163	0.01%
2019/10/15	0	0.00	1	48.80	48.95	-1	8,022	-0.01%
2019/10/14	0	0.00	0.9	48.70	49.00	-0.9	8,032	-0.01%
2019/10/08	1	49.70	0	0.00	49.10	1	7,972	0.01%
2019/10/04	1	48.45	0	0.00	48.90	1	7,876	0.01%
2019/10/02	0	0.00	2.4	48.47	48.50	-2.4	7,722	-0.03%
2019/10/01	1	48.60	0	0.00	48.90	1	7,650	0.01%
2019/09/27	0	0.00	2	50.10	49.30	-2	7,555	-0.03%
2019/09/25	2	49.60	0	0.00	49.80	2	7,362	0.03%
2019/09/18	1	48.80	0	0.00	48.80	1	7,117	0.01%
2019/09/17	0	0.00	3	48.13	48.15	-3	7,066	-0.04%
2019/09/16	0	0.00	2	47.90	48.15	-2	7,141	-0.03%
2019/09/12	1	48.85	0	0.00	48.90	1	7,120	0.01%
2019/09/10	0	0.00	3	49.02	48.95	-3	7,090	-0.04%
2019/09/09	0	0.00	5	48.95	49.40	-5	7,083	-0.07%
2019/09/06	0	0.00	7.1	48.67	49.00	-7.1	7,067	-0.10%
2019/09/05	5	48.55	3	48.40	48.75	2	7,039	0.03%
2019/09/04	0	0.00	1	48.60	48.60	-1	6,968	-0.01%
2019/09/03	1	47.85	2	47.85	47.70	-1	6,916	-0.01%
2019/09/02	1	49.35	2	49.35	48.95	-1	6,898	-0.01%
2019/08/30	15	49.42	16.2	49.61	50.00	-1.2	6,881	-0.02%
2019/08/29	2	48.90	0	0.00	48.90	2	6,773	0.03%
2019/08/28	0	0.00	7	48.59	48.45	-7	6,770	-0.10%
2019/08/27	1	48.50	1	48.95	48.40	0	6,762	0.00%
2019/08/26	0	0.00	3	48.15	48.25	-3	6,675	-0.04%
2019/08/23	3	48.65	0	0.00	48.20	3	6,689	0.04%
2019/08/22	0	0.00	1	48.40	48.55	-1	6,697	-0.01%
2019/08/21	9	48.13	5	47.95	48.00	4	6,822	0.06%
2019/08/20	1	49.15	8	48.64	49.00	-7	6,719	-0.10%
2019/08/19	6	47.45	7	47.28	47.10	-1	6,537	-0.02%
2019/08/16	4	47.95	6	47.70	47.90	-2	6,449	-0.03%
2019/08/12	2	47.05	1	47.55	46.40	1	6,048	0.02%
2019/08/08	1	46.65	1	46.95	46.80	0	5,952	0.00%
2019/08/07	1	46.00	0	0.00	46.00	1	5,807	0.02%
2019/08/06	4	46.66	4	46.60	46.80	0	5,647	0.00%
2019/08/05	2	46.90	1	46.85	47.00	1	5,463	0.02%
2019/08/02	5	46.92	9	46.86	47.00	-4	5,354	-0.07%
2019/08/01	1	46.15	18	45.93	46.25	-17	5,076	-0.33%
2019/07/30	1	43.55	2	43.80	43.60	-1	4,608	-0.02%
2019/07/24	2	43.60	0	0.00	43.70	2	4,661	0.04%
2019/07/22	6	43.07	1	43.00	43.00	5	4,642	0.11%
2019/07/19	1	47.25	0	0.00	47.10	1	4,397	0.02%
2019/07/18	1	47.00	0	0.00	47.10	1	4,320	0.02%
2019/07/17	2	46.95	0	0.00	47.10	2	4,291	0.05%
2019/07/15	0	0.00	1	47.00	47.00	-1	4,107	-0.02%
2019/07/11	1	47.15	0	0.00	46.95	1	4,113	0.02%
2019/07/10	0	0.00	3	46.92	46.70	-3	4,107	-0.07%
2019/07/09	0	0.00	1	46.55	46.05	-1	4,096	-0.02%
2019/07/04	2	46.55	1	46.45	46.50	1	4,206	0.02%
2019/07/03	0	0.00	7	46.16	46.10	-7	4,224	-0.17%
2019/07/02	11	46.00	0	0.00	45.90	11	4,251	0.26%
2019/06/27	5	45.25	0	0.00	45.30	5	4,312	0.12%
2019/06/20	0	0.00	1	45.80	45.70	-1	4,439	-0.02%
2019/06/13	0	0.00	1	45.45	45.15	-1	4,511	-0.02%
2019/06/10	1	46.00	0	0.00	46.00	1	4,664	0.02%
2019/06/06	0	0.00	1	45.45	45.45	-1	4,695	-0.02%
2019/06/04	5	45.25	5	45.55	45.25	0	4,691	0.00%
2019/06/03	0	0.00	12	45.12	45.50	-12	4,712	-0.25%
2019/05/31	0	0.00	2	45.18	45.10	-2	4,723	-0.04%
2019/05/30	0	0.00	1	45.05	45.10	-1	4,772	-0.02%
2019/05/28	1	44.35	5	44.52	44.35	-4	5,194	-0.08%
2019/05/24	2	44.05	0	0.00	44.10	2	5,172	0.04%
2019/05/22	0	0.00	10	43.95	43.80	-10	5,239	-0.19%
2019/05/20	0	0.00	3.1	43.55	43.65	-3.1	5,265	-0.06%
2019/05/17	0	0.00	0.5	42.90	42.95	-0.5	5,277	-0.01%
2019/05/10	2	43.25	0	0.00	43.05	2	5,622	0.04%
2019/05/08	1	43.50	0	0.00	43.30	1	5,802	0.02%
2019/05/03	1	43.50	0	0.00	43.70	1	5,914	0.02%
2019/05/02	16	43.40	0	0.00	43.40	16	6,055	0.26%
2019/04/30	8	43.48	3	43.40	43.55	5	6,144	0.08%
2019/04/29	0	0.00	1	44.60	44.45	-1	6,074	-0.02%
2019/04/25	12	44.97	1	45.05	45.10	11	6,195	0.18%
2019/04/23	0	0.00	1	44.75	45.00	-1	6,335	-0.02%
2019/04/17	0	0.00	0.2	44.30	44.30	-0.2	6,802	0.00%
2019/04/12	0	0.00	1	44.30	43.95	-1	7,004	-0.01%
2019/04/11	2	44.50	0	0.00	44.25	2	7,075	0.03%
2019/04/10	1	45.00	0	0.00	45.25	1	7,060	0.01%
2019/04/08	10	45.20	0	0.00	45.35	10	7,083	0.14%
2019/04/02	0	0.00	3	44.70	44.80	-3	7,062	-0.04%
2019/04/01	3	44.68	20	44.75	44.60	-17	7,061	-0.24%
2019/03/29	1	44.00	0	0.00	44.85	1	6,982	0.01%
2019/03/28	4	44.35	0	0.00	44.05	4	6,945	0.06%
2019/03/26	1	45.35	0	0.00	45.35	1	7,050	0.01%
2019/03/25	0	0.00	22	44.97	45.30	-22	7,124	-0.31%
2019/03/22	0	0.00	16	44.63	44.85	-16	7,130	-0.22%
2019/03/20	22	44.46	0	0.00	44.45	22	7,192	0.31%
2019/03/18	1	44.30	0	0.00	44.30	1	7,278	0.01%
2019/03/15	3	44.03	0	0.00	44.10	3	7,313	0.04%
2019/03/14	1	43.60	0	0.00	43.40	1	7,266	0.01%
2019/03/13	0	0.00	8	43.85	43.75	-8	7,266	-0.11%
2019/03/08	1	43.30	0	0.00	43.40	1	7,455	0.01%
2019/03/07	0	0.00	15	43.45	43.50	-15	7,876	-0.19%
2019/03/06	1	43.65	5	43.70	43.55	-4	7,935	-0.05%
2019/03/05	11	43.05	2	43.10	43.10	9	8,033	0.11%
2019/03/04	30	43.36	20	43.05	43.10	10	8,087	0.12%
2019/02/27	24	45.15	0	0.00	44.55	24	7,947	0.30%
2019/02/26	11	47.25	3	47.42	47.20	8	7,749	0.10%
2019/02/25	0	0.00	1	46.00	46.40	-1	7,680	-0.01%
2019/02/22	0	0.00	3	45.75	45.85	-3	7,702	-0.04%
2019/02/20	0	0.00	3.1	45.75	45.95	-3.1	7,720	-0.04%
2019/02/19	3	45.37	0	0.00	45.25	3	7,756	0.04%
2019/02/18	0	0.00	1	46.15	46.15	-1	7,802	-0.01%
2019/02/15	0	0.00	3	46.10	45.60	-3	7,837	-0.04%
2019/02/14	1	45.85	16	46.58	45.65	-15	7,846	-0.19%
2019/02/12	0	0.00	2	46.53	46.60	-2	7,819	-0.03%
2019/02/11	1	46.45	11.8	46.48	46.65	-10.8	7,868	-0.14%
2019/01/30	2	44.95	24	45.27	45.25	-22	7,772	-0.28%
2019/01/29	0	0.00	1	44.85	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	2	44.50	44.50	-2	7,670	-0.03%
2019/01/25	1	44.45	7	44.37	44.50	-6	7,655	-0.08%
2019/01/24	0	0.00	1	44.10	44.15	-1	7,668	-0.01%
2019/01/23	0	0.00	9	43.56	44.10	-9	7,699	-0.12%
2019/01/22	0	0.00	3	43.13	43.35	-3	7,586	-0.04%
2019/01/21	6	42.98	0	0.00	43.00	6	7,476	0.08%
2019/01/16	1	42.75	0	0.00	42.70	1	7,305	0.01%
2019/01/15	0	0.00	7	43.04	43.05	-7	7,286	-0.10%
2019/01/14	3	42.35	5	42.47	42.50	-2	7,234	-0.03%
2019/01/11	0	0.00	1	42.95	42.95	-1	7,295	-0.01%
2019/01/10	3	43.13	7	43.12	42.95	-4	7,226	-0.06%
2019/01/09	2	43.10	52.1	42.58	43.30	-50.1	7,077	-0.71%
2019/01/08	13	41.65	6	41.74	41.60	7	6,880	0.10%
2019/01/07	4	41.44	12	41.36	41.45	-8	6,838	-0.12%
2019/01/04	15	40.64	0	0.00	40.65	15	6,835	0.22%
2019/01/03	3	41.40	16	41.23	41.50	-13	6,932	-0.19%
2018/12/28	8	40.48	0	0.00	40.60	8	6,810	0.12%
2018/12/27	1	39.80	7	40.55	40.65	-6	6,852	-0.09%
2018/12/26	1	39.60	1	39.35	39.90	0	6,852	0.00%
2018/12/25	10	39.86	4	40.24	39.75	6	6,839	0.09%
2018/12/24	0	0.00	5	41.00	40.40	-5	6,848	-0.07%
2018/12/22	8	40.39	0	0.00	40.40	8	6,813	0.12%
2018/12/21	3	40.85	1	40.90	41.00	2	6,899	0.03%
2018/12/20	0	0.00	20	41.34	41.20	-20	6,826	-0.29%
2018/12/19	6	40.63	0	0.00	41.00	6	6,774	0.09%
2018/12/17	6	40.25	0	0.00	40.20	6	6,682	0.09%
2018/12/13	1	40.45	0	0.00	40.75	1	6,633	0.02%
2018/12/12	11	40.59	0	0.00	40.50	11	6,585	0.17%
2018/12/10	0	0.00	3	40.70	40.95	-3	6,518	-0.05%
2018/12/07	0	0.00	1	41.00	40.55	-1	6,647	-0.02%
2018/12/06	0	0.00	10	40.65	41.00	-10	6,658	-0.15%
2018/12/05	1	41.00	1	41.10	41.00	0	6,605	0.00%
2018/12/04	0	0.00	1	40.95	41.65	-1	6,591	-0.02%
2018/12/03	1	41.05	6	41.22	41.30	-5	6,481	-0.08%
2018/11/30	4	40.10	1	40.40	40.90	3	6,372	0.05%
2018/11/29	2	40.15	2	40.15	40.00	0	5,899	0.00%
2018/11/28	9	39.71	14	39.75	39.70	-5	5,771	-0.09%
2018/11/27	1	39.40	8	38.79	39.35	-7	5,615	-0.12%
2018/11/26	0	0.00	1	38.45	38.35	-1	5,495	-0.02%
2018/11/23	21	38.10	0	0.00	38.00	21	5,413	0.39%
2018/11/19	2	38.53	0	0.00	38.70	2	5,198	0.04%
2018/11/14	0	0.00	2	38.35	38.60	-2	5,011	-0.04%
2018/11/12	0	0.00	2	38.45	38.45	-2	4,894	-0.04%
2018/11/09	0	0.00	3	37.97	38.00	-3	4,868	-0.06%
2018/11/07	5	38.35	0	0.00	38.55	5	4,828	0.10%
2018/11/06	0	0.00	3	38.00	38.00	-3	4,792	-0.06%
2018/11/05	3	37.90	2	37.25	37.80	1	4,786	0.02%
2018/11/02	0	0.00	5	37.20	37.25	-5	4,796	-0.10%
2018/11/01	1	35.80	9	36.20	37.00	-8	4,812	-0.17%
2018/10/31	16	35.17	19	35.47	35.50	-3	4,742	-0.06%
2018/10/30	0	0.00	3	35.60	35.75	-3	4,618	-0.06%
2018/10/24	1	35.80	3	35.85	35.65	-2	4,770	-0.04%
2018/10/23	0	0.00	1	35.60	35.65	-1	4,777	-0.02%
2018/10/18	2	34.20	0	0.00	34.35	2	4,789	0.04%
2018/10/15	5	33.70	0	0.00	33.65	5	4,934	0.10%
2018/10/12	1	33.70	0	0.00	33.65	1	4,960	0.02%
2018/10/11	13	34.28	0	0.00	33.05	13	4,978	0.26%
2018/10/09	0	0.00	1	36.30	36.10	-1	4,948	-0.02%
2018/10/08	1	36.15	0	0.00	36.00	1	5,030	0.02%
2018/10/05	3	36.47	0	0.00	36.50	3	5,088	0.06%
2018/10/04	1	36.85	0	0.00	36.80	1	5,058	0.02%
2018/10/03	1	37.65	1	37.40	37.35	0	5,092	0.00%
2018/10/01	0	0.00	11	38.35	38.15	-11	5,124	-0.21%
2018/09/28	4	38.65	0	0.00	38.40	4	5,182	0.08%
2018/09/27	1.3	38.14	4	38.30	38.40	-2.7	5,130	-0.05%
2018/09/26	2	37.75	0	0.00	38.00	2	5,110	0.04%
2018/09/25	0	0.00	1	38.40	38.20	-1	5,165	-0.02%
2018/09/21	0	0.00	3	37.90	38.10	-3	5,172	-0.06%
2018/09/19	0	0.00	3	37.55	37.80	-3	5,127	-0.06%
2018/09/17	0	0.00	4	37.59	37.65	-4	5,260	-0.08%
2018/09/14	4	37.03	20	36.95	37.35	-16	5,325	-0.30%
2018/09/13	12	37.35	11	37.22	37.35	1	5,356	0.02%
2018/09/07	1	35.45	0	0.00	35.70	1	5,532	0.02%
2018/08/29	1	36.35	0	0.00	36.50	1	5,779	0.02%
2018/08/28	0	0.00	3	36.05	36.00	-3	5,794	-0.05%
2018/08/27	2	35.38	1	35.50	35.70	1	5,804	0.02%
2018/08/24	3	35.40	20	35.40	35.35	-17	5,819	-0.29%
2018/08/21	2	35.65	0	0.00	35.85	2	5,999	0.03%
2018/08/20	1	35.30	0	0.00	35.20	1	5,995	0.02%
2018/08/17	1	35.30	0	0.00	35.25	1	5,988	0.02%
2018/08/16	2	35.15	0	0.00	35.35	2	5,966	0.03%
2018/08/14	3	35.90	0	0.00	35.90	3	5,911	0.05%
2018/08/10	1	37.10	1	37.20	37.20	0	5,789	0.00%
2018/08/09	1	39.85	0	0.00	39.85	1	5,760	0.02%
2018/08/08	1	40.05	0	0.00	40.10	1	5,673	0.02%
2018/08/07	1	39.95	0	0.00	39.95	1	5,628	0.02%
2018/08/01	0	0.00	4	40.00	40.00	-4	5,577	-0.07%
2018/07/30	20	39.85	0	0.00	39.95	20	5,475	0.37%
2018/07/26	0	0.00	5	39.45	39.75	-5	5,466	-0.09%
2018/07/25	15	39.17	2	39.10	39.10	13	5,453	0.24%
2018/07/24	0	0.00	1	38.85	38.75	-1	5,485	-0.02%
2018/07/19	10	38.65	2	39.08	38.55	8	5,334	0.15%
2018/07/18	0	0.00	3	38.40	38.50	-3	5,322	-0.06%
2018/07/17	0	0.00	2	38.15	38.15	-2	5,279	-0.04%
2018/07/16	2	37.83	0	0.00	37.70	2	5,155	0.04%
2018/07/13	1	37.55	9	37.24	37.55	-8	5,093	-0.16%
2018/07/12	0	0.00	1	36.70	36.75	-1	5,056	-0.02%
2018/07/10	0	0.00	8	36.74	36.80	-8	5,024	-0.16%
2018/07/09	1	35.95	0	0.00	36.10	1	5,014	0.02%
2018/07/06	2	35.88	0	0.00	35.80	2	5,007	0.04%
2018/07/05	5	36.40	0.1	36.50	36.20	4.9	4,984	0.10%
2018/07/04	5	36.55	0	0.00	36.50	5	5,016	0.10%
2018/07/02	3	36.85	0	0.00	36.80	3	5,118	0.06%
2018/06/28	2	36.85	0	0.00	36.95	2	5,009	0.04%
2018/06/27	15	37.10	0	0.00	37.00	15	4,984	0.30%
2018/06/26	22	36.93	0	0.00	37.00	22	4,973	0.44%
2018/06/25	6	37.55	0	0.00	37.45	6	4,848	0.12%
2018/06/22	5	37.84	0	0.00	37.95	5	4,763	0.10%
2018/06/21	3	38.07	0	0.00	38.00	3	4,686	0.06%
2018/06/20	1	38.05	0	0.00	38.10	1	4,731	0.02%
2018/06/19	6	38.20	0	0.00	38.15	6	4,700	0.13%
2018/06/15	7	38.62	2	38.85	38.55	5	4,664	0.11%
2018/06/14	0	0.00	2	39.40	39.25	-2	4,513	-0.04%
2018/06/13	2	39.95	0	0.00	39.80	2	4,493	0.04%
2018/06/12	0	0.00	1	40.50	40.20	-1	4,619	-0.02%
2018/06/08	6	40.13	0	0.00	40.00	6	4,919	0.12%
2018/06/07	0	0.00	2	40.20	40.60	-2	4,985	-0.04%
2018/05/31	1	38.70	1	38.70	39.10	0	5,174	0.00%
2018/05/30	1	38.60	0	0.00	38.50	1	5,092	0.02%
2018/05/28	0	0.00	1	39.00	39.20	-1	5,575	-0.02%
2018/05/25	0	0.00	4	38.85	38.85	-4	5,863	-0.07%
2018/05/22	0	0.00	2	38.58	38.45	-2	6,619	-0.03%
2018/05/18	0	0.00	1	38.25	38.15	-1	6,780	-0.01%
2018/05/17	10	38.50	0	0.00	38.20	10	6,839	0.15%
2018/05/16	0	0.00	8	38.30	38.45	-8	6,862	-0.12%
2018/05/15	1	38.20	0	0.00	38.20	1	6,935	0.01%
2018/05/14	1	38.50	0	0.00	38.45	1	7,048	0.01%
2018/05/10	2	38.30	0	0.00	38.45	2	7,125	0.03%
2018/05/08	3	38.63	0	0.00	38.50	3	7,162	0.04%
2018/05/07	1	37.60	0	0.00	37.60	1	7,132	0.01%
2018/05/04	6	37.65	4	38.01	38.00	2	7,115	0.03%
2018/05/03	15	38.12	0	0.00	38.00	15	7,152	0.21%
2018/05/02	1	38.65	0	0.00	38.60	1	7,218	0.01%
2018/04/30	0	0.00	1	39.20	39.25	-1	7,204	-0.01%
2018/04/26	1	39.95	0	0.00	39.80	1	7,112	0.01%
2018/04/25	1	39.70	10	39.80	40.00	-9	7,150	-0.13%
2018/04/24	2	39.55	0	0.00	39.15	2	7,276	0.03%
2018/04/23	2	40.25	0	0.00	40.25	2	7,255	0.03%
2018/04/20	0	0.00	1	40.55	40.85	-1	7,237	-0.01%
2018/04/19	1	40.55	4	40.50	40.50	-3	7,208	-0.04%
2018/04/18	4	40.56	4.1	41.09	40.65	-0.1	7,217	0.00%
2018/04/17	0	0.00	6	40.88	41.05	-6	7,234	-0.08%
2018/04/16	10	41.30	0	0.00	41.40	10	7,188	0.14%
2018/04/13	2	41.08	3	41.30	41.20	-1	7,222	-0.01%
2018/04/12	0	0.00	1	40.90	40.95	-1	7,202	-0.01%
2018/04/10	10	40.20	0	0.00	40.50	10	7,210	0.14%
2018/04/09	1	40.55	0	0.00	40.40	1	7,204	0.01%
2018/04/03	1	40.35	0	0.00	40.30	1	7,080	0.01%
2018/04/02	2	41.20	1.8	41.18	41.10	0.2	7,087	0.00%
2018/03/31	3	41.40	7	41.35	41.40	-4	7,119	-0.06%
2018/03/27	0	0.00	0.2	40.80	40.80	-0.2	7,048	0.00%
2018/03/23	0	0.00	34	40.25	40.50	-34	7,119	-0.48%
2018/03/22	4	41.30	0	41.30	41.40	4	7,142	0.06%
2018/03/16	16	41.86	30	41.87	41.75	-14	7,679	-0.18%
2018/03/15	0	0.00	36	41.40	42.35	-36	7,535	-0.48%
2018/03/14	61	41.09	1	40.75	40.75	60	7,453	0.81%
2018/03/13	6	41.50	2.1	41.73	41.75	3.9	7,307	0.05%
2018/03/12	10	41.98	2	42.00	42.00	8	7,268	0.11%
2018/03/09	0	0.00	2	42.45	42.60	-2	7,218	-0.03%
2018/03/08	2	43.00	2	42.60	42.70	0	7,228	0.00%
2018/03/07	5	43.00	0	0.00	42.60	5	7,236	0.07%
2018/03/06	1	43.20	6	43.37	43.30	-5	7,397	-0.07%
2018/03/02	8	42.87	8	43.21	43.00	0	7,769	0.00%
2018/03/01	12	42.77	32	43.21	42.70	-20	7,735	-0.26%
2018/02/27	31	42.78	1	42.40	42.00	30	7,397	0.41%
2018/02/26	1	41.80	27	43.48	43.00	-26	7,153	-0.36%
2018/02/23	28	42.25	52	41.83	42.70	-24	6,778	-0.35%
2018/02/22	2	39.40	2	39.35	39.35	0	6,571	0.00%
2018/02/21	0	0.00	4	38.99	39.60	-4	6,570	-0.06%
2018/02/12	5	37.40	0	0.00	37.45	5	6,535	0.08%
2018/02/09	14	37.37	3	37.70	37.65	11	6,548	0.17%
2018/02/08	5	38.59	0	0.00	38.35	5	6,568	0.08%
2018/02/06	11	39.34	1	39.50	39.30	10	6,835	0.15%
2018/02/05	6	40.40	0	0.00	41.20	6	6,900	0.09%
2018/01/31	5	41.85	1	41.85	42.80	4	7,129	0.06%
2018/01/30	2	42.70	4	42.83	42.50	-2	7,186	-0.03%
2018/01/29	0	0.00	1	42.85	43.00	-1	7,271	-0.01%
2018/01/26	3	42.40	0	42.75	42.90	3	7,407	0.04%
2018/01/25	0	0.00	22	42.58	43.10	-22	7,575	-0.29%
2018/01/24	0	0.00	1	41.60	41.90	-1	7,627	-0.01%
2018/01/23	2	41.53	0	0.00	41.60	2	7,740	0.03%
2018/01/19	5	41.25	0	0.00	41.25	5	7,878	0.06%
2018/01/18	0	0.00	9	41.06	41.40	-9	7,889	-0.11%
2018/01/17	0	0.00	5	40.40	40.35	-5	7,809	-0.06%
2018/01/16	0	0.00	1	40.10	40.35	-1	7,860	-0.01%
2018/01/12	0	0.00	1	40.00	40.10	-1	7,977	-0.01%
2018/01/11	2	38.73	1	38.70	38.80	1	8,045	0.01%
2018/01/10	1	39.90	6	39.85	39.90	-5	8,251	-0.06%
2018/01/09	6	39.62	4	39.44	39.40	2	8,350	0.02%
2018/01/05	0	0.00	2	40.00	39.90	-2	8,413	-0.02%
2018/01/03	2	40.15	0	0.00	40.00	2	8,536	0.02%
2018/01/02	0	0.00	1	40.60	40.60	-1	8,581	-0.01%