光寶科 (2301)-永豐金-桃盛券商分點個股進出

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－永豐金-桃盛券商分點個股進出

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-桃盛券商分點個股進出
永豐金-桃盛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	0	0.00	7	106.71	107.00	-7	7,755	-0.09%
2024/11/21	0	0.00	2	103.00	103.50	-2	7,685	-0.03%
2024/11/20	2	100.75	0	103.00	101.50	2	7,679	0.03%
2024/11/19	0.5	102.50	0	102.00	102.50	0.5	7,646	0.01%
2024/11/18	2	102.00	0	102.00	100.50	2	7,685	0.03%
2024/11/15	0	102.00	1	102.00	101.50	-1	7,868	-0.01%
2024/11/14	2	106.00	1	107.00	105.00	1	7,925	0.01%
2024/11/13	0	105.50	1	107.50	107.00	-1	7,954	-0.01%
2024/11/12	2	106.25	1.3	106.10	105.00	0.8	8,114	0.01%
2024/11/11	8.5	108.94	23	109.43	109.00	-14.6	8,137	-0.18%
2024/11/08	4	105.25	0	0.00	105.00	4	7,721	0.05%
2024/11/06	0	0.00	14	105.07	105.50	-14	8,137	-0.17%
2024/11/05	0	101.50	2	102.00	102.50	-2	8,318	-0.02%
2024/11/04	0	0.00	0	101.50	102.00	0	8,635	0.00%
2024/11/01	2	99.75	0.5	101.00	101.00	1.5	9,176	0.02%
2024/10/30	0	0.00	0	103.67	102.50	0	9,768	0.00%
2024/10/29	1	102.50	3	103.00	103.00	-2	10,271	-0.02%
2024/10/28	0	0.00	1	105.00	104.50	-1	10,407	-0.01%
2024/10/25	0	0.00	1	103.00	104.00	-1	10,681	-0.01%
2024/10/24	0	103.09	0	0.00	103.00	0	10,892	0.00%
2024/10/23	0	103.75	1.2	104.33	104.00	-1.2	11,116	-0.01%
2024/10/22	0.4	105.00	0	0.00	105.00	0.4	11,317	0.00%
2024/10/21	0.1	104.00	5	106.00	106.00	-4.9	11,562	-0.04%
2024/10/18	0	0.00	12.2	105.09	104.50	-12.2	11,751	-0.10%
2024/10/17	1	104.50	3	104.33	104.50	-2	11,823	-0.02%
2024/10/15	0	0.00	3	102.33	101.50	-3	12,060	-0.02%
2024/10/14	0	101.50	2	101.50	101.50	-2	12,079	-0.02%
2024/10/11	0	0.00	1	101.00	100.50	-1	12,199	-0.01%
2024/10/09	0	101.00	3	100.67	100.50	-3	12,411	-0.02%
2024/10/08	13	99.34	2	99.90	99.70	11	12,870	0.09%
2024/10/07	0	100.50	0	0.00	101.00	0	13,063	0.00%
2024/10/04	2	101.00	1	100.00	99.80	1	13,328	0.01%
2024/09/30	1	100.00	0	0.00	99.50	1	14,255	0.01%
2024/09/27	3	101.00	0	0.00	100.00	3	14,550	0.02%
2024/09/26	2	100.65	0	0.00	100.00	2	14,864	0.01%
2024/09/25	0	0.00	5	101.10	100.50	-5	15,402	-0.03%
2024/09/24	1	99.80	0	0.00	99.60	1	15,738	0.01%
2024/09/23	5	99.08	0	0.00	98.60	5	16,247	0.03%
2024/09/20	2	99.20	10	101.50	98.70	-8	16,513	-0.05%
2024/09/19	0	100.00	0	0.00	100.50	0	16,397	0.00%
2024/09/18	0	0.00	3	102.17	100.50	-3	16,443	-0.02%
2024/09/16	1.4	101.36	0	0.00	101.50	1.4	16,616	0.01%
2024/09/13	1	101.50	0	0.00	101.50	1	16,771	0.01%
2024/09/12	1	100.50	3	101.00	101.50	-2	17,024	-0.01%
2024/09/11	0.3	97.90	0	0.00	99.60	0.3	17,177	0.00%
2024/09/10	10.2	100.11	0	0.00	96.70	10.2	17,204	0.06%
2024/09/09	2.3	100.41	0	0.00	101.50	2.3	17,179	0.01%
2024/09/05	1	101.00	0	0.00	101.50	1	17,380	0.01%
2024/09/04	9	100.50	2	102.75	100.50	7	17,516	0.04%
2024/09/03	9	105.44	1	105.50	105.00	8	17,479	0.05%
2024/09/02	0.1	107.00	1	106.00	107.00	-0.9	17,602	-0.01%
2024/08/30	10	107.50	12	107.46	107.00	-2	17,965	-0.01%
2024/08/29	2	106.00	0	0.00	106.50	2	18,247	0.01%
2024/08/28	0	0.00	14	107.04	106.50	-14	18,518	-0.08%
2024/08/27	0	0.00	1.3	107.50	107.50	-1.3	19,220	-0.01%
2024/08/26	0	0.00	2.2	108.05	107.50	-2.2	19,890	-0.01%
2024/08/23	2	106.25	1	107.00	107.50	1	20,384	0.00%
2024/08/22	0	0.00	3	107.00	106.50	-3	21,184	-0.01%
2024/08/21	1.6	107.03	1	107.50	107.00	0.6	22,756	0.00%
2024/08/20	3	107.33	0	0.00	107.00	3	23,732	0.01%
2024/08/19	0.2	107.50	2	108.25	109.00	-1.8	25,430	-0.01%
2024/08/16	0	108.50	16	108.09	108.00	-16	25,448	-0.06%
2024/08/14	0	0.00	2	109.24	109.50	-2	25,744	-0.01%
2024/08/13	0	0.00	4	107.25	108.00	-4	25,788	-0.02%
2024/08/12	22	104.27	1	104.50	105.00	21	26,059	0.08%
2024/08/09	6	103.92	6	104.33	104.00	0	26,125	0.00%
2024/08/08	4	102.38	4	103.38	102.00	0	26,096	0.00%
2024/08/07	1	99.10	5	102.30	104.00	-4	26,036	-0.02%
2024/08/06	7	96.89	19	98.25	98.50	-12	26,427	-0.05%
2024/08/05	11.7	97.32	7	95.93	95.90	4.7	26,230	0.02%
2024/08/02	19	107.05	7	107.50	106.00	12	25,881	0.05%
2024/08/01	1	107.50	7	108.00	109.00	-6	25,319	-0.02%
2024/07/31	2	99.90	3	99.23	99.10	-1	24,911	0.00%
2024/07/30	6	98.15	2	97.85	99.80	4	24,976	0.02%
2024/07/29	9	100.44	1.5	100.83	99.80	7.5	24,947	0.03%
2024/07/26	4	101.25	3	102.00	102.00	1	24,808	0.00%
2024/07/23	9	105.56	2	105.75	106.00	7	24,661	0.03%
2024/07/22	5	106.80	4	105.25	106.00	1	24,587	0.00%
2024/07/19	7	108.86	2	108.75	109.50	5	24,533	0.02%
2024/07/18	3.1	106.37	4	108.63	109.50	-1	24,497	0.00%
2024/07/17	3.3	108.40	2	108.00	108.00	1.3	24,620	0.01%
2024/07/16	4.5	110.00	6	110.33	111.00	-1.6	24,544	-0.01%
2024/07/15	0	0.00	3	109.00	109.00	-3	24,716	-0.01%
2024/07/12	1	108.51	1.7	109.00	109.00	-0.7	24,934	0.00%
2024/07/11	3	110.33	4	110.62	109.50	-1	25,138	0.00%
2024/07/10	20	110.05	11.1	110.36	109.00	8.9	25,515	0.03%
2024/07/09	4.1	106.39	3.1	106.66	107.00	1	25,223	0.00%
2024/07/08	6	106.67	4	107.00	107.50	2	25,079	0.01%
2024/07/05	20.3	107.75	3	108.50	107.00	17.3	24,879	0.07%
2024/07/04	8	110.69	19.3	110.70	111.50	-11.3	24,670	-0.05%
2024/07/03	6	107.92	0	0.00	108.00	6	24,119	0.02%
2024/07/02	5.3	108.84	3.1	109.83	110.00	2.3	23,920	0.01%
2024/07/01	23.1	109.74	21	109.62	110.50	2	23,860	0.01%
2024/06/28	9	107.17	1	106.50	106.00	8	23,834	0.03%
2024/06/27	12	106.21	18.5	107.27	108.00	-6.5	23,662	-0.03%
2024/06/26	4	105.75	6	106.33	106.50	-2	24,105	-0.01%
2024/06/25	3	104.00	0	0.00	105.00	3	24,427	0.01%
2024/06/24	4.1	103.89	0	0.00	103.50	4.1	24,827	0.02%
2024/06/21	1	105.00	0.2	106.13	105.00	0.8	25,066	0.00%
2024/06/20	3.1	106.00	1	106.00	106.00	2.1	25,150	0.01%
2024/06/19	5.2	106.12	7	106.43	106.00	-1.8	25,752	-0.01%
2024/06/18	4.1	106.75	1	105.50	105.50	3.1	26,344	0.01%
2024/06/17	1	107.50	1.1	107.50	108.00	-0.1	27,312	0.00%
2024/06/14	3.1	107.52	2.1	107.76	107.50	1.1	27,680	0.00%
2024/06/13	5.1	106.51	1	106.50	107.00	4.1	27,751	0.01%
2024/06/12	120.2	104.53	120	104.98	104.50	0.2	27,966	0.00%	大買/大賣/
2024/06/11	4.2	105.14	2	107.00	104.00	2.2	28,112	0.01%
2024/06/07	3	107.01	2	107.00	107.00	1	28,218	0.00%
2024/06/06	1.1	106.05	3	106.00	106.50	-1.9	28,381	-0.01%
2024/06/05	10	107.05	1	107.00	107.00	9	28,436	0.03%
2024/06/04	105.4	108.96	101	109.97	107.00	4.4	28,499	0.02%	大買/大賣/
2024/06/03	4	110.50	0	110.00	110.50	4	28,310	0.01%
2024/05/31	9.5	110.47	4	110.38	107.50	5.5	28,150	0.02%
2024/05/30	12.2	110.17	3	109.50	108.00	9.2	27,660	0.03%
2024/05/29	8.1	114.62	11.5	114.98	113.50	-3.4	27,362	-0.01%
2024/05/28	16.1	116.63	1	116.50	116.50	15.1	27,155	0.06%
2024/05/27	19	122.24	38.2	121.45	121.00	-19.2	26,700	-0.07%
2024/05/24	5	112.60	2.6	111.31	114.50	2.4	25,745	0.01%
2024/05/23	26.2	108.06	112.9	110.20	112.00	-86.7	24,932	-0.35%	大賣/
2024/05/22	28	102.50	82	103.22	103.50	-54	23,346	-0.23%
2024/05/21	51	101.99	2	101.50	101.50	49	23,276	0.21%
2024/05/20	3.1	99.70	30	100.50	100.50	-26.9	23,219	-0.12%
2024/05/17	4	100.62	2.3	101.44	100.00	1.7	23,038	0.01%
2024/05/16	9.1	101.50	0	0.00	100.50	9.1	22,865	0.04%
2024/05/15	2	104.00	21	104.98	104.50	-19	22,615	-0.08%
2024/05/14	2.1	103.53	0	0.00	103.50	2.1	22,822	0.01%
2024/05/13	3.1	104.65	135	104.02	105.00	-132	22,860	-0.58%	大賣/鉅額交易
2024/05/10	36.2	104.59	94.5	103.75	105.00	-58.3	22,805	-0.26%
2024/05/09	29	100.52	0	0.00	101.00	29	22,211	0.13%
2024/05/08	1	100.00	5	101.40	101.50	-4	22,247	-0.02%
2024/05/07	14	97.84	10	99.20	99.10	4	22,158	0.02%
2024/05/06	24.1	100.00	2	99.65	99.40	22.1	22,068	0.10%
2024/05/03	0.1	100.50	5	102.00	99.70	-5	22,099	-0.02%
2024/05/02	6.3	98.72	0	0.00	99.10	6.3	22,026	0.03%
2024/04/30	0	0.00	5	102.00	100.00	-5	21,895	-0.02%
2024/04/29	0.1	101.25	0.1	101.10	101.00	0.1	22,022	0.00%
2024/04/26	1	101.00	12	101.08	101.00	-11	22,496	-0.05%
2024/04/25	18	99.43	4	100.00	99.40	14	22,557	0.06%
2024/04/24	6	97.02	7	97.23	98.40	-1	22,441	0.00%
2024/04/23	6.5	95.39	0.2	95.60	94.60	6.3	22,495	0.03%
2024/04/22	1	96.70	3	97.20	96.80	-2	22,353	-0.01%
2024/04/19	64.3	97.43	6	96.52	96.10	58.3	22,327	0.26%
2024/04/18	55.1	98.76	13.1	99.28	99.00	42.1	22,146	0.19%
2024/04/17	60.1	96.60	12	96.44	96.30	48.1	22,060	0.22%
2024/04/16	17.6	97.14	22	98.16	95.30	-4.4	22,143	-0.02%
2024/04/15	5.5	101.14	0.1	101.50	102.00	5.5	21,669	0.03%
2024/04/12	2.2	103.77	1	103.50	103.00	1.2	21,513	0.01%
2024/04/11	4.1	102.64	3	103.50	104.00	1.1	21,493	0.00%
2024/04/10	0	0.00	4	104.50	103.50	-4	21,433	-0.02%
2024/04/09	23	104.48	1	104.00	104.00	22	21,390	0.10%
2024/04/08	0	0.00	7.1	105.36	105.00	-7.1	21,360	-0.03%
2024/04/03	10.1	105.30	6.1	104.25	104.00	4	21,284	0.02%
2024/04/02	20.1	103.06	13	103.69	104.00	7.1	21,089	0.03%
2024/04/01	22	100.84	3	101.50	100.00	19	20,575	0.09%
2024/03/29	24.3	100.59	12	100.81	101.00	12.3	20,404	0.06%
2024/03/28	23.3	108.24	23	106.91	106.00	0.3	19,494	0.00%
2024/03/27	29.2	113.45	3	113.00	112.50	26.2	19,028	0.14%
2024/03/26	10.1	116.90	4	119.38	120.50	6.1	18,645	0.03%
2024/03/25	13	118.65	3.4	119.19	119.00	9.7	18,501	0.05%
2024/03/22	20.1	120.25	11	120.05	121.50	9.1	18,373	0.05%
2024/03/21	28.3	124.03	11	123.95	123.50	17.3	17,776	0.10%
2024/03/20	35	119.77	57.2	121.72	123.00	-22.2	17,149	-0.13%
2024/03/19	1.1	115.98	8	116.06	116.00	-7	16,220	-0.04%
2024/03/18	2	111.00	0	0.00	112.00	2	16,014	0.01%
2024/03/15	3	112.33	0	0.00	112.00	3	15,877	0.02%
2024/03/14	2	112.00	0	0.00	112.00	2	15,754	0.01%
2024/03/13	3	114.17	6	115.17	114.50	-3	15,658	-0.02%
2024/03/12	15.1	114.97	3	115.00	115.00	12.1	15,421	0.08%
2024/03/11	10	113.80	11	113.05	113.50	-1	15,300	-0.01%
2024/03/08	1	114.00	19.5	114.88	114.00	-18.5	15,216	-0.12%
2024/03/07	0	0.00	10.1	112.80	111.00	-10.1	14,955	-0.07%
2024/03/06	2	114.50	16	113.97	113.50	-14	14,923	-0.09%
2024/03/05	4	113.50	5	114.00	114.00	-1	15,414	-0.01%
2024/03/04	38.4	114.93	24.2	114.21	114.00	14.3	15,340	0.09%
2024/03/01	5.5	112.40	11	111.50	112.50	-5.6	15,103	-0.04%
2024/02/29	3.1	109.18	19	109.95	109.50	-15.9	14,922	-0.11%
2024/02/27	59	108.14	48	109.74	107.50	11	14,665	0.08%
2024/02/26	9.1	107.72	2	107.00	107.00	7.1	14,218	0.05%
2024/02/23	3.1	109.18	2	110.50	108.50	1.1	14,389	0.01%
2024/02/22	1	109.00	10	109.30	108.50	-9	14,475	-0.06%
2024/02/21	9	106.94	0	0.00	106.00	9	14,507	0.06%
2024/02/20	1	108.00	2	108.50	108.50	-1	14,492	-0.01%
2024/02/19	3	109.00	7	109.64	109.00	-4	14,504	-0.03%
2024/02/16	22	110.59	7	111.07	110.00	15	14,698	0.10%
2024/02/15	18.1	109.09	56	108.96	108.50	-37.9	14,602	-0.26%
2024/02/05	2	112.50	24	112.21	113.00	-22	14,449	-0.15%
2024/02/02	11.2	111.45	61	110.51	111.50	-49.8	14,410	-0.35%
2024/01/31	50	108.00	3	109.00	108.50	47	14,995	0.31%
2024/01/30	0	109.50	0	0.00	108.50	0	14,951	0.00%
2024/01/29	1	110.50	7	110.07	109.50	-6	14,980	-0.04%
2024/01/26	18.1	109.86	33	109.48	107.50	-14.9	15,097	-0.10%
2024/01/25	1	111.00	1	111.00	111.00	0	15,316	0.00%
2024/01/24	3.1	112.51	0	0.00	112.00	3.1	15,583	0.02%
2024/01/23	4	113.88	2	113.50	113.50	2	16,223	0.01%
2024/01/22	103	115.44	10	116.15	114.50	93	16,246	0.57%	大買/
2024/01/19	2	107.50	5	108.90	110.00	-3	15,779	-0.02%
2024/01/18	2	107.00	1	107.00	106.50	1	15,715	0.01%
2024/01/17	6	107.00	2	108.00	107.50	4	15,890	0.03%
2024/01/16	3	106.67	0	0.00	106.50	3	16,006	0.02%
2024/01/15	6	107.50	1	108.00	107.00	5	16,135	0.03%
2024/01/12	1	107.00	0	0.00	107.00	1	16,406	0.01%
2024/01/11	3	108.17	2	108.25	108.50	1	16,484	0.01%
2024/01/10	11.4	108.71	3.2	107.06	107.00	8.2	16,822	0.05%
2024/01/09	3	116.67	3	117.00	114.50	0	17,003	0.00%
2024/01/05	3	114.83	1	114.50	114.50	2	17,597	0.01%
2024/01/04	1	113.00	1.7	114.00	113.50	-0.7	17,722	0.00%
2024/01/03	3	113.00	0	0.00	112.50	3	18,163	0.02%
2024/01/02	4	115.13	1	115.00	115.00	3	18,268	0.02%
2023/12/29	4.5	117.11	0	0.00	117.00	4.5	18,342	0.02%
2023/12/28	11	118.45	4	118.38	118.00	7	18,469	0.04%
2023/12/27	0	0.00	1	117.50	117.00	-1	18,597	-0.01%
2023/12/26	2	115.00	0	0.00	117.00	2	19,043	0.01%
2023/12/25	6	116.33	1	117.00	116.50	5	19,286	0.03%
2023/12/22	9	114.33	2	115.75	115.50	7	19,348	0.04%
2023/12/21	2	114.00	11	114.45	114.00	-9	19,305	-0.05%
2023/12/20	4	114.13	3	114.50	114.00	1	19,235	0.01%
2023/12/19	3	111.67	2	113.50	112.50	1	19,210	0.01%
2023/12/18	2	112.50	1	113.50	112.00	1	19,261	0.01%
2023/12/15	5	112.70	10	112.85	112.00	-5	19,464	-0.03%
2023/12/14	4.2	114.52	13	115.35	114.50	-8.8	19,506	-0.05%
2023/12/13	12	114.33	9	113.39	113.00	3	19,776	0.02%
2023/12/12	20.1	111.99	1	111.50	110.00	19.1	20,374	0.09%
2023/12/11	6	111.92	2	114.75	110.50	4	20,717	0.02%
2023/12/08	0	111.00	7	112.78	113.00	-7	20,897	-0.03%
2023/12/07	2	111.00	2	111.50	110.00	0	21,144	0.00%
2023/12/06	3	112.32	4.1	111.63	111.50	-1.1	21,603	0.00%
2023/12/05	1	108.51	2	110.00	110.50	-1	21,792	0.00%
2023/12/04	0	0.00	9.5	110.05	110.50	-9.5	21,848	-0.04%
2023/12/01	1.1	108.05	10	110.00	108.00	-8.9	21,927	-0.04%
2023/11/30	6.2	107.61	0	0.00	110.00	6.2	22,204	0.03%
2023/11/29	2	109.01	0.1	109.20	109.00	1.9	21,907	0.01%
2023/11/28	4.1	107.02	13	107.23	107.50	-8.9	22,184	-0.04%
2023/11/27	0	106.50	5	106.70	107.00	-5	22,734	-0.02%
2023/11/24	0.1	106.50	2	105.50	107.50	-1.9	23,074	-0.01%
2023/11/23	2	106.75	0	0.00	106.50	2	23,281	0.01%
2023/11/22	4.1	107.62	1	107.50	107.00	3.1	23,623	0.01%
2023/11/21	2	110.76	1	113.00	112.00	1	23,791	0.00%
2023/11/20	1	109.48	2	108.00	109.00	-1	24,621	0.00%
2023/11/17	3	109.17	0	0.00	109.50	3	24,927	0.01%
2023/11/16	3	110.50	0	0.00	110.50	3	25,782	0.01%
2023/11/15	7	114.50	5	115.80	112.50	2	26,162	0.01%
2023/11/14	0	112.00	0	0.00	113.00	0	26,650	0.00%
2023/11/13	1.1	111.64	4.2	112.05	112.50	-3	27,219	-0.01%
2023/11/10	4.1	111.62	4	112.00	112.50	0.1	27,695	0.00%
2023/11/09	2.4	111.23	8	111.50	112.00	-5.6	28,276	-0.02%
2023/11/08	5	114.10	6.1	115.17	113.50	-1.1	28,308	0.00%
2023/11/07	8	110.00	1	110.50	110.50	7	28,422	0.02%
2023/11/06	10	110.80	4.1	111.25	111.00	6	29,172	0.02%
2023/11/03	4.6	109.87	0	0.00	109.00	4.6	29,733	0.02%
2023/11/02	1.8	108.73	9	109.28	108.50	-7.2	30,927	-0.02%
2023/11/01	4.5	101.60	2	102.25	103.50	2.5	32,530	0.01%
2023/10/31	13.1	105.46	8	101.00	100.00	5.1	33,831	0.02%
2023/10/30	4	107.13	4	106.25	107.00	0	34,781	0.00%
2023/10/27	0.5	109.40	0	0.00	108.50	0.5	36,368	0.00%
2023/10/26	0.6	107.33	1	107.50	107.00	-0.4	39,862	0.00%
2023/10/25	4.3	108.66	1	109.50	109.00	3.3	41,518	0.01%
2023/10/24	1.6	108.73	2	108.50	109.00	-0.4	42,275	0.00%
2023/10/23	1.3	105.78	0	0.00	106.00	1.3	43,207	0.00%
2023/10/20	3.7	107.76	0	0.00	108.00	3.7	44,789	0.01%
2023/10/19	0.5	106.90	1	106.00	107.00	-0.5	46,031	0.00%
2023/10/18	2.2	105.82	0	0.00	106.00	2.2	47,121	0.00%
2023/10/17	11.4	110.96	46.3	109.50	109.50	-34.9	47,248	-0.07%
2023/10/16	0.4	113.50	0	0.00	113.00	0.4	47,611	0.00%
2023/10/13	21.9	115.72	5	115.50	115.50	16.9	49,033	0.03%
2023/10/12	2.9	122.57	5	123.00	122.50	-2.1	50,019	0.00%
2023/10/11	1.6	120.72	5	124.70	119.50	-3.4	51,825	-0.01%
2023/10/06	5.9	120.20	0	0.00	119.50	5.9	53,145	0.01%
2023/10/04	1.5	120.47	0	0.00	121.00	1.5	55,204	0.00%
2023/10/03	2	123.25	0	0.00	123.00	2	55,426	0.00%
2023/10/02	43.6	125.92	8	125.69	125.50	35.6	55,661	0.06%
2023/09/28	3.4	122.68	0	0.00	121.50	3.4	55,678	0.01%
2023/09/27	0.4	119.49	0	0.00	120.00	0.4	55,761	0.00%
2023/09/26	2.8	121.00	0	0.00	120.00	2.8	56,557	0.00%
2023/09/25	3.7	119.86	5.4	120.24	120.00	-1.7	57,134	0.00%
2023/09/22	1.3	117.27	2	119.50	120.00	-0.7	57,243	0.00%
2023/09/21	3.6	118.40	0	0.00	119.00	3.6	57,167	0.01%
2023/09/20	1.3	122.35	1	121.50	120.00	0.3	57,135	0.00%
2023/09/19	4.3	121.15	1	123.00	120.00	3.3	57,017	0.01%
2023/09/18	5.3	121.00	5	120.30	121.00	0.3	57,037	0.00%
2023/09/15	7	126.00	3.1	128.01	126.00	4	56,867	0.01%
2023/09/14	8.6	126.60	1.4	126.31	126.50	7.2	56,479	0.01%
2023/09/13	2.8	122.41	19	123.21	124.00	-16.2	56,683	-0.03%
2023/09/12	20.1	125.05	1	126.00	125.00	19.1	57,375	0.03%
2023/09/11	10.1	129.18	11.9	128.40	127.50	-1.8	57,497	0.00%
2023/09/08	3.1	134.69	0	0.00	134.50	3.1	57,338	0.01%
2023/09/07	1	136.00	4	135.88	134.00	-3	57,293	-0.01%
2023/09/06	3	135.17	1	136.00	134.50	2	57,478	0.00%
2023/09/05	12	131.54	6	133.00	134.00	6	57,483	0.01%
2023/09/04	1.1	133.06	0	0.00	134.00	1.1	57,142	0.00%
2023/09/01	5	135.39	2	134.50	134.50	3	57,005	0.01%
2023/08/31	3.1	136.48	5	135.50	137.00	-1.9	56,688	0.00%
2023/08/30	17	140.15	8	138.50	138.50	9	56,369	0.02%
2023/08/29	14	140.68	21	140.24	141.50	-7	56,148	-0.01%
2023/08/28	2	141.25	10	138.90	138.50	-8	55,969	-0.01%
2023/08/25	17	146.65	2	146.75	145.00	15	56,009	0.03%
2023/08/24	31	152.77	27.5	153.50	151.50	3.5	55,662	0.01%
2023/08/23	12	146.96	6	148.17	148.50	6	54,756	0.01%
2023/08/22	20	148.60	35.3	150.85	149.00	-15.3	54,411	-0.03%
2023/08/21	8	143.31	7	143.93	144.00	1	53,448	0.00%
2023/08/18	13.6	148.04	13.1	148.16	146.00	0.5	52,991	0.00%
2023/08/17	16	148.22	62.2	148.07	150.00	-46.2	52,290	-0.09%
2023/08/16	14	143.25	5	145.00	147.00	9	51,639	0.02%
2023/08/15	15	143.10	9.1	143.00	143.50	5.9	51,032	0.01%
2023/08/14	3	137.83	1	139.50	136.50	2	50,387	0.00%
2023/08/11	8.4	138.30	4.1	139.40	137.00	4.3	50,063	0.01%
2023/08/10	11	136.95	9.1	135.84	139.00	2	49,689	0.00%
2023/08/09	9	142.11	12	140.46	141.00	-3	48,829	-0.01%
2023/08/08	25.1	141.17	26	144.23	143.00	-0.9	48,117	0.00%
2023/08/07	67.1	146.37	31	144.87	148.00	36.1	46,702	0.08%
2023/08/04	54.3	140.68	68	140.08	140.00	-13.8	44,740	-0.03%
2023/08/02	29.2	143.68	16	141.59	139.00	13.2	43,029	0.03%
2023/08/01	79.1	150.93	54	152.66	154.00	25.1	41,371	0.06%
2023/07/31	96.3	163.18	114.1	160.86	150.50	-17.9	39,612	-0.05%	大賣/
2023/07/28	6	151.58	43.6	151.87	159.50	-37.6	36,026	-0.10%
2023/07/27	23	145.89	16	147.09	145.00	7	34,268	0.02%
2023/07/26	17	143.79	15.7	144.54	146.50	1.3	33,322	0.00%
2023/07/25	119.6	146.96	119.5	143.22	142.00	0.1	32,102	0.00%	大買/大賣/
2023/07/24	41.5	147.89	41.3	147.84	149.00	0.2	30,314	0.00%
2023/07/21	77	144.73	13	143.65	146.00	64	28,767	0.22%
2023/07/20	13	138.65	18	138.31	139.00	-5	27,572	-0.02%
2023/07/19	18	139.92	13	139.35	136.50	5	27,010	0.02%
2023/07/18	19	142.52	21	142.07	139.50	-2	26,162	-0.01%
2023/07/17	55.8	148.47	27	147.70	145.50	28.8	24,515	0.12%
2023/07/14	38	138.66	35.2	139.86	144.00	2.8	23,051	0.01%
2023/07/13	40.2	135.42	38.2	133.30	134.00	2	21,163	0.01%
2023/07/12	13.1	125.62	24.1	126.72	126.50	-11	19,458	-0.06%
2023/07/11	17.1	120.74	15.1	119.68	120.00	2	18,087	0.01%
2023/07/10	3	113.34	0	112.17	112.00	3	17,143	0.02%
2023/07/07	2.2	111.05	0	0.00	111.00	2.2	16,763	0.01%
2023/07/06	2.1	115.54	4	114.13	114.50	-2	16,320	-0.01%
2023/07/05	3	115.66	1	119.00	115.00	2	15,799	0.01%
2023/07/04	11	118.05	15.2	116.30	119.00	-4.1	15,353	-0.03%
2023/07/03	12	108.63	9.1	112.79	113.50	2.9	14,419	0.02%
2023/06/30	1	104.00	0	0.00	103.50	1	13,706	0.01%
2023/06/28	0	0.00	0	100.50	100.00	0	13,410	0.00%
2023/06/27	0	100.00	1	99.10	99.30	-1	13,300	-0.01%
2023/06/26	1.2	100.58	2	100.00	101.00	-0.8	13,128	-0.01%
2023/06/21	2	102.51	5	102.50	105.00	-3	12,831	-0.02%
2023/06/20	4	105.87	5	105.60	105.00	-1	12,492	-0.01%
2023/06/19	10.2	106.57	7	108.86	107.00	3.2	12,045	0.03%
2023/06/16	9.1	106.34	21	110.50	105.00	-11.9	11,437	-0.10%
2023/06/15	21	110.62	5.1	110.68	111.00	15.9	10,309	0.15%
2023/06/14	5	101.40	2.3	102.67	101.00	2.7	9,973	0.03%
2023/06/13	3	102.67	1	102.50	103.00	2	9,704	0.02%
2023/06/12	9.5	104.50	20.1	105.49	103.00	-10.6	9,570	-0.11%
2023/06/09	0	0.00	0	98.40	97.60	0	9,348	0.00%
2023/06/08	1.5	93.93	18.2	93.74	93.80	-16.7	9,261	-0.18%
2023/06/07	6	95.60	0.7	95.90	96.20	5.3	9,169	0.06%
2023/06/06	0	92.95	0	0.00	93.90	0	9,024	0.00%
2023/06/05	0	0.00	2	90.60	96.00	-2	9,084	-0.02%
2023/06/01	1	86.90	0	0.00	86.20	1	8,725	0.01%
2023/05/31	1	86.00	0	0.00	89.00	1	8,669	0.01%
2023/05/30	14	86.02	0	86.80	86.70	14	8,213	0.17%
2023/05/29	12	86.90	1	86.40	86.40	11	8,084	0.14%
2023/05/19	1	82.00	1	81.70	81.90	0	7,666	0.00%
2023/05/17	0.1	80.00	10	80.00	80.50	-9.9	7,578	-0.13%
2023/05/09	0	0.00	1	76.70	76.60	-1	7,431	-0.01%
2023/05/03	1	74.90	1	75.50	75.40	0	7,453	0.00%
2023/04/26	0	72.10	0	0.00	72.20	0	7,445	0.00%
2023/04/20	1	73.20	0	0.00	72.90	1	7,163	0.01%
2023/04/19	0.1	73.60	0	0.00	73.20	0.1	7,236	0.00%
2023/04/13	0	0.00	4	75.30	74.40	-4	6,880	-0.06%
2023/04/10	0	0.00	0.4	73.40	73.40	-0.4	6,786	-0.01%
2023/04/07	1	74.00	1	73.40	73.20	0	6,755	0.00%
2023/03/23	0	0.00	1	71.20	71.30	-1	8,440	-0.01%
2023/03/21	2.1	69.51	0	0.00	69.60	2.1	8,539	0.02%
2023/03/20	2	69.90	0	0.00	69.80	2	8,571	0.02%
2023/03/17	2.5	70.05	0	0.00	70.50	2.5	8,630	0.03%
2023/03/14	0.1	74.70	0	0.00	74.20	0.1	8,568	0.00%
2023/03/13	0.1	74.55	0	0.00	74.40	0.1	8,455	0.00%
2023/03/07	0.1	75.00	0.1	75.00	75.30	0	8,261	0.00%
2023/03/03	4	72.60	4	72.20	72.70	0	8,155	0.00%
2023/03/01	1	70.00	1	69.30	69.20	0	8,104	0.00%
2023/02/22	2	69.35	0	0.00	69.40	2	8,029	0.02%
2023/02/15	0	0.00	0.4	69.40	69.10	-0.4	8,175	0.00%
2023/01/30	1	66.70	1	67.60	67.50	0	8,190	0.00%
2023/01/17	0	0.00	1	65.80	65.70	-1	8,155	-0.01%
2023/01/12	1	65.30	1	64.80	65.00	0	8,474	0.00%
2023/01/11	0	0.00	0.2	65.50	65.10	-0.2	8,611	0.00%
2023/01/10	1	65.60	2	65.85	66.10	-1	8,725	-0.01%
2023/01/03	0	0.00	1	64.40	64.20	-1	8,986	-0.01%
2022/12/30	0	0.00	1	64.10	63.80	-1	8,983	-0.01%
2022/12/29	1	63.50	0	0.00	63.50	1	9,021	0.01%
2022/12/22	0.1	64.00	0	0.00	64.30	0.1	9,384	0.00%
2022/12/21	0	0.00	1	63.00	63.30	-1	9,078	-0.01%
2022/12/20	1.1	63.69	0	0.00	63.20	1.1	8,711	0.01%
2022/12/16	0.1	64.50	0	0.00	65.20	0.1	8,006	0.00%
2022/12/14	0	0.00	2	64.35	65.10	-2	7,781	-0.03%
2022/12/12	0	0.00	3	64.00	64.00	-3	7,871	-0.04%
2022/12/07	5	63.40	1	62.90	62.60	4	7,992	0.05%
2022/12/06	0	0.00	1	65.60	65.80	-1	7,778	-0.01%
2022/12/02	1	65.00	0	0.00	65.10	1	7,717	0.01%
2022/11/29	1	64.90	0	0.00	65.60	1	7,635	0.01%
2022/11/25	2	64.55	0	0.00	64.50	2	7,561	0.03%
2022/11/23	1	63.10	1	64.10	64.10	0	7,472	0.00%
2022/11/22	1	63.90	0	0.00	64.10	1	7,402	0.01%
2022/11/18	0	0.00	10	66.90	67.40	-10	7,258	-0.14%
2022/11/17	10	66.60	0	0.00	67.50	10	7,263	0.14%
2022/11/16	1	67.90	1	67.90	67.60	0	7,251	0.00%
2022/10/24	1	65.00	1	64.60	64.50	0	7,415	0.00%
2022/10/21	1	65.70	1	65.50	65.50	0	7,407	0.00%
2022/10/18	1	61.50	3	62.60	62.70	-2	7,006	-0.03%
2022/10/17	2	63.30	2	63.15	63.50	0	6,877	0.00%
2022/10/14	1	64.50	0	0.00	63.40	1	7,016	0.01%
2022/10/13	1	64.40	0	0.00	63.80	1	7,296	0.01%
2022/10/04	0	0.00	1	65.40	65.40	-1	6,991	-0.01%
2022/09/28	1	65.00	0	0.00	64.10	1	6,765	0.01%
2022/09/23	0	0.00	0.3	66.80	66.30	-0.3	6,738	0.00%
2022/09/20	0	0.00	1	68.20	68.20	-1	6,583	-0.02%
2022/09/15	0	0.00	0.1	68.60	69.00	-0.1	6,432	0.00%
2022/09/14	1	67.50	0	0.00	67.00	1	6,424	0.02%
2022/09/13	0	0.00	2	68.70	69.20	-2	6,481	-0.03%
2022/09/12	0	0.00	1	69.00	68.30	-1	6,523	-0.02%
2022/09/06	0	0.00	1	67.90	67.80	-1	6,568	-0.02%
2022/09/05	2	67.80	0	0.00	67.50	2	6,497	0.03%
2022/08/24	1	65.00	0	0.00	64.90	1	6,391	0.02%
2022/08/22	0	0.00	1	65.30	65.20	-1	6,855	-0.01%
2022/08/18	0	0.00	5	67.58	67.70	-5	6,856	-0.07%
2022/08/15	1	68.50	0	68.80	68.30	1	6,781	0.01%
2022/08/12	0	0.00	5	68.98	69.20	-5	6,699	-0.07%
2022/08/05	1	65.80	0	0.00	66.50	1	6,597	0.02%
2022/08/03	2	64.65	3	64.90	64.80	-1	6,567	-0.02%
2022/08/02	1	64.70	1	65.30	65.10	0	6,608	0.00%
2022/07/29	0	64.80	0	0.00	65.30	0	6,534	0.00%
2022/07/21	8	61.58	13	62.35	62.20	-5	6,405	-0.08%
2022/07/20	6	64.60	3	64.00	64.60	3	6,237	0.05%
2022/07/11	1	57.20	0	0.00	57.10	1	6,401	0.02%
2022/06/30	1	57.50	0	0.00	57.90	1	6,237	0.02%
2022/06/21	2	57.70	0	0.00	57.90	2	5,766	0.03%
2022/06/20	0	0.00	0.1	59.00	58.20	-0.1	5,679	0.00%
2022/06/14	0	0.00	2	61.20	60.90	-2	5,945	-0.03%
2022/06/13	3	60.93	0	0.00	61.00	3	6,012	0.05%
2022/06/07	0	0.00	1	63.00	63.00	-1	6,097	-0.02%
2022/06/06	1	62.30	0	0.00	62.90	1	6,110	0.02%
2022/06/01	0	0.00	1	63.30	63.50	-1	6,240	-0.02%
2022/05/30	0	0.00	0.5	62.58	62.80	-0.5	5,751	-0.01%
2022/05/11	1	63.70	1	63.90	63.80	0	6,304	0.00%
2022/05/10	0	0.00	1	64.60	64.40	-1	6,344	-0.02%
2022/05/09	1	63.70	0	0.00	63.80	1	6,487	0.02%
2022/05/05	1	65.30	0	0.00	65.30	1	6,757	0.01%
2022/05/03	0	0.00	2	64.80	65.00	-2	6,805	-0.03%
2022/04/29	0	0.00	1	65.80	65.00	-1	6,835	-0.01%
2022/04/28	0.2	65.33	0	0.00	65.30	0.2	6,877	0.00%
2022/04/27	1	65.40	0	0.00	65.60	1	6,836	0.01%
2022/04/22	1	66.50	1	67.10	68.00	0	6,612	0.00%
2022/04/21	0.2	65.80	1	66.00	66.80	-0.9	6,513	-0.01%
2022/04/20	6	64.35	2	65.25	65.70	4	6,431	0.06%
2022/04/15	1	67.50	0	0.00	67.60	1	6,078	0.02%
2022/04/01	0	0.00	1.6	68.18	68.30	-1.6	6,148	-0.03%
2022/03/29	1	68.10	0	0.00	68.00	1	6,154	0.02%
2022/03/23	0	0.00	4.6	67.50	67.50	-4.6	6,307	-0.07%
2022/03/22	0	0.00	1	67.20	67.50	-1	6,296	-0.02%
2022/03/18	5	66.38	0	0.00	65.50	5	6,251	0.08%
2022/03/17	1	70.50	1.1	70.97	71.00	-0.1	5,935	0.00%
2022/03/15	1	69.40	0	0.00	69.50	1	5,775	0.02%
2022/03/11	0	0.00	1	70.70	70.60	-1	5,733	-0.02%
2022/03/10	0	0.00	1	70.40	70.60	-1	5,763	-0.02%
2022/03/07	2	68.10	0	68.60	68.50	2	5,684	0.03%
2022/03/04	0	0.00	2	69.90	69.60	-2	5,678	-0.04%
2022/03/03	0	0.00	2	69.90	69.80	-2	5,652	-0.04%
2022/02/25	2	67.60	2	68.30	68.40	0	5,535	0.00%
2022/02/23	1	67.00	0	0.00	67.80	1	5,251	0.02%
2022/02/22	2	67.40	0	0.00	67.50	2	5,231	0.04%
2022/02/18	2	68.30	4	68.45	68.20	-2	5,150	-0.04%
2022/02/17	0	0.00	1	69.00	68.60	-1	5,109	-0.02%
2022/02/16	0	0.00	2	67.20	67.90	-2	5,011	-0.04%
2022/02/15	2	66.50	2	67.00	66.50	0	4,916	0.00%
2022/02/14	2	66.55	0	0.00	66.70	2	4,808	0.04%
2022/02/10	0	0.00	4	68.10	68.60	-4	4,680	-0.09%
2022/02/09	11	68.55	1	68.40	69.10	10	4,603	0.22%
2022/02/08	8	68.25	1	67.90	68.80	7	4,421	0.16%
2022/02/07	0	0.00	3	63.90	64.60	-3	4,184	-0.07%
2022/01/26	2	63.65	0	0.00	63.50	2	4,129	0.05%
2022/01/25	0	63.50	0	0.00	63.80	0	4,165	0.00%
2022/01/24	1	63.60	0	0.00	63.90	1	4,091	0.02%
2022/01/18	0	0.00	1	63.70	63.50	-1	4,043	-0.02%
2022/01/14	1	63.70	0	0.00	63.80	1	4,117	0.02%
2022/01/12	0	0.00	1	63.30	63.60	-1	4,407	-0.02%
2022/01/11	3.5	63.09	12	63.55	63.50	-8.5	4,622	-0.18%
2022/01/10	10	62.90	0	0.00	63.50	10	4,657	0.21%
2022/01/06	4	63.70	2	63.50	63.50	2	4,689	0.04%
2022/01/05	3	64.13	2	64.40	64.40	1	4,721	0.02%
2022/01/04	0	64.30	1	64.00	64.40	-1	4,711	-0.02%
2021/12/28	0	0.00	18	63.68	63.80	-18	4,865	-0.37%
2021/12/27	0	0.00	60	63.45	63.60	-60	4,892	-1.23%
2021/12/24	0	0.00	2	62.80	62.70	-2	4,919	-0.04%
2021/12/20	15	61.20	0	0.00	61.00	15	5,132	0.29%
2021/12/17	5	61.20	0	0.00	61.90	5	5,123	0.10%
2021/12/15	5	61.20	0	0.00	61.50	5	5,291	0.09%
2021/12/14	10	61.70	0	0.00	61.80	10	5,392	0.19%
2021/12/13	15	62.07	1	61.90	62.00	14	5,447	0.26%
2021/12/09	25	61.74	0	0.00	62.60	25	5,564	0.45%
2021/12/08	0	0.00	30	62.10	62.30	-30	5,538	-0.54%
2021/12/07	11	61.12	0	0.00	61.40	11	5,523	0.20%
2021/12/06	0	0.00	8	62.04	62.10	-8	5,513	-0.15%
2021/12/02	0	0.00	1	60.80	60.50	-1	5,514	-0.02%
2021/12/01	3	60.17	0	0.00	60.50	3	5,555	0.05%
2021/11/30	2	60.40	0	0.00	60.30	2	5,537	0.04%
2021/11/25	2	60.50	0.1	60.90	60.90	1.9	5,480	0.03%
2021/11/24	0	0.00	0.3	60.80	60.70	-0.3	5,520	0.00%
2021/11/23	12	60.51	4	60.50	60.40	8	5,560	0.14%
2021/11/19	3	61.17	0	0.00	61.60	3	5,665	0.05%
2021/11/17	2	62.00	0	0.00	62.00	2	5,640	0.04%
2021/11/16	0	0.00	2	62.00	62.60	-2	5,661	-0.04%
2021/11/15	1	61.50	7	61.97	61.80	-6	5,740	-0.10%
2021/11/12	1	61.20	0	0.00	61.50	1	5,769	0.02%
2021/11/11	4	61.10	0	0.00	61.30	4	5,832	0.07%
2021/11/08	0	0.00	1	61.50	61.70	-1	5,951	-0.02%
2021/11/05	3	60.60	3	60.80	61.50	0	5,988	0.00%
2021/11/02	3	61.07	0	0.00	61.00	3	6,042	0.05%
2021/10/29	1	61.30	0	0.00	61.30	1	6,098	0.02%
2021/10/27	0	0.00	1	61.60	62.00	-1	6,233	-0.02%
2021/10/26	5	60.96	0	0.00	60.80	5	6,606	0.08%
2021/10/25	4	60.70	0	0.00	60.50	4	6,647	0.06%
2021/10/21	1	60.50	0	0.00	60.40	1	6,652	0.02%
2021/10/20	10	60.89	0	0.00	60.40	10	6,581	0.15%
2021/10/19	9	62.56	2	62.05	62.10	7	6,426	0.11%
2021/10/14	4	64.95	3	64.23	64.30	1	6,410	0.02%
2021/10/01	7	61.61	10	62.00	62.20	-3	6,517	-0.05%
2021/09/30	3	62.50	0	0.00	62.50	3	6,488	0.05%
2021/09/24	0	0.00	1	64.50	64.00	-1	6,687	-0.01%
2021/09/23	0	0.00	3	63.90	63.80	-3	6,730	-0.04%
2021/09/22	3	60.40	19	61.79	61.80	-16	7,012	-0.23%
2021/09/17	5	61.10	0	0.00	61.10	5	7,052	0.07%
2021/09/16	0	0.00	18	61.70	61.20	-18	7,027	-0.26%
2021/09/14	1	61.30	0	0.00	61.10	1	7,201	0.01%
2021/09/09	0	0.00	10	59.80	59.60	-10	7,537	-0.13%
2021/09/08	3	59.70	3	59.20	59.60	0	7,532	0.00%
2021/09/02	2	60.50	1	60.50	60.60	1	7,395	0.01%
2021/08/27	11	59.50	0	0.00	59.70	11	7,302	0.15%
2021/08/23	0	0.00	7	58.79	58.30	-7	7,156	-0.10%
2021/08/20	1	57.00	0	0.00	57.50	1	7,207	0.01%
2021/08/19	1	56.70	0	0.00	56.90	1	7,265	0.01%
2021/08/18	5	57.88	0	0.00	58.50	5	7,157	0.07%
2021/08/16	0	0.00	3	59.10	58.60	-3	7,082	-0.04%
2021/08/13	0	0.00	5	61.20	61.30	-5	7,037	-0.07%
2021/08/12	5	61.60	1	61.20	61.20	4	7,000	0.06%
2021/08/11	0	0.00	2	62.20	62.60	-2	6,972	-0.03%
2021/08/10	2.1	62.22	0	0.00	62.60	2.1	6,984	0.03%
2021/08/06	0	0.00	0	62.60	62.50	0	7,002	0.00%
2021/08/05	0	0.00	2	62.90	62.90	-2	7,051	-0.03%
2021/08/04	5	63.10	0	0.00	63.20	5	7,168	0.07%
2021/08/03	1	63.50	2	63.20	63.90	-1	7,211	-0.01%
2021/08/02	5	63.70	0	0.00	63.90	5	7,178	0.07%
2021/07/30	5	63.88	17.8	63.85	64.10	-12.8	7,141	-0.18%
2021/07/29	7	59.51	17	59.55	59.80	-10	6,841	-0.15%
2021/07/28	1	58.10	0	0.00	58.90	1	6,813	0.01%
2021/07/27	0	0.00	5	59.00	58.70	-5	6,896	-0.07%
2021/07/26	10	58.70	5	58.60	58.70	5	7,109	0.07%
2021/07/23	11	58.05	0	0.00	57.90	11	7,161	0.15%
2021/07/22	1	58.20	2	59.20	58.70	-1	7,133	-0.01%
2021/07/21	0	0.00	1	59.00	58.50	-1	7,069	-0.01%
2021/07/20	0	0.00	9	57.70	58.00	-9	7,000	-0.13%
2021/07/15	2	58.60	25	58.56	58.40	-23	7,052	-0.33%
2021/07/14	0	0.00	1	58.10	58.20	-1	7,032	-0.01%
2021/07/13	8	57.30	5	57.64	57.90	3	6,963	0.04%
2021/07/12	10	57.27	0	0.00	57.00	10	6,911	0.14%
2021/07/09	15	57.17	0	0.00	57.50	15	6,898	0.22%
2021/07/08	1	57.50	0	0.00	57.80	1	6,935	0.01%
2021/07/07	2	57.50	0	0.00	58.00	2	6,908	0.03%
2021/07/06	5	57.92	0	0.00	58.20	5	6,893	0.07%
2021/07/05	10	57.46	5	57.80	57.90	5	6,857	0.07%
2021/07/02	1	56.30	0	0.00	56.90	1	6,726	0.01%
2021/07/01	6.1	56.94	0	0.00	56.60	6.1	6,649	0.09%
2021/06/30	8	57.46	0	0.00	57.60	8	6,553	0.12%
2021/06/29	8	58.10	2	57.90	57.40	6	6,509	0.09%
2021/06/28	1	63.80	0	0.00	63.70	1	6,222	0.02%
2021/06/25	2	64.90	0	0.00	64.10	2	6,148	0.03%
2021/06/23	0	0.00	2	64.00	64.10	-2	5,975	-0.03%
2021/06/18	6	65.67	1	64.90	64.90	5	5,662	0.09%
2021/06/16	2	65.90	0	0.00	66.20	2	5,637	0.04%
2021/06/11	1	65.80	5	65.80	65.50	-4	5,744	-0.07%
2021/06/09	5	65.10	0	0.00	65.30	5	5,955	0.08%
2021/06/07	0	0.00	2	65.20	65.30	-2	6,306	-0.03%
2021/05/28	0	0.00	102	64.99	65.70	-102	7,047	-1.45%	大賣/鉅額交易
2021/05/27	2	63.20	0	0.00	63.50	2	7,125	0.03%
2021/05/21	71	63.49	6	63.07	63.10	65	7,600	0.86%
2021/05/17	0	0.00	4	60.40	61.10	-4	8,033	-0.05%
2021/05/13	2	61.15	4	61.50	60.90	-2	8,049	-0.02%
2021/05/12	1.2	60.55	3	60.83	61.20	-1.8	8,044	-0.02%
2021/05/11	3.1	64.02	3	63.00	63.00	0.1	8,078	0.00%
2021/05/07	0	0.00	4	65.40	67.40	-4	8,241	-0.05%
2021/05/06	0	0.00	1	65.00	64.00	-1	8,286	-0.01%
2021/05/05	31.1	66.39	0	0.00	65.80	31.1	8,361	0.37%
2021/05/04	11	66.62	2	66.95	66.30	9	8,559	0.11%
2021/05/03	1	67.10	16	67.05	67.10	-15	8,517	-0.18%
2021/04/29	9	64.28	1	64.70	63.90	8	8,343	0.10%
2021/04/28	3	64.20	0	0.00	64.50	3	8,294	0.04%
2021/04/26	0	0.00	50	64.70	64.90	-50	8,364	-0.60%
2021/04/23	0	0.00	1	64.00	64.10	-1	8,391	-0.01%
2021/04/22	0	0.00	3	63.90	63.50	-3	8,463	-0.04%
2021/04/21	0	0.00	3	63.93	63.70	-3	8,452	-0.04%
2021/04/20	50	64.00	0	0.00	64.20	50	8,499	0.59%
2021/04/19	6	63.20	2	63.50	63.50	4	8,541	0.05%
2021/04/14	0	0.00	1	61.50	62.30	-1	8,731	-0.01%
2021/04/13	3	63.00	0	0.00	63.00	3	8,837	0.03%
2021/04/09	5	64.90	0	0.00	64.80	5	9,032	0.06%
2021/04/08	0	0.00	0.9	64.60	65.20	-0.9	9,032	-0.01%
2021/04/07	0	0.00	1	64.50	64.50	-1	8,998	-0.01%
2021/04/01	0	0.00	6	63.23	63.20	-6	8,959	-0.07%
2021/03/30	0	0.00	1	63.00	64.00	-1	8,781	-0.01%
2021/03/23	1	61.20	0	0.00	61.60	1	8,998	0.01%
2021/03/19	0	0.00	1	61.10	61.10	-1	8,988	-0.01%
2021/03/17	1	60.20	0	0.00	60.50	1	8,820	0.01%
2021/03/15	1	60.40	0	60.10	59.90	1	8,767	0.01%
2021/03/11	0	0.00	2	58.30	58.70	-2	8,470	-0.02%
2021/03/10	0	0.00	2	57.90	58.00	-2	8,425	-0.02%
2021/03/09	21	57.20	15	56.93	57.20	6	8,380	0.07%
2021/03/08	1	58.50	0	0.00	58.50	1	8,115	0.01%
2021/03/05	5	58.00	0	0.00	58.40	5	8,103	0.06%
2021/03/03	3	59.30	0	0.00	59.30	3	8,025	0.04%
2021/02/26	6	59.02	3	59.77	59.40	3	7,815	0.04%
2021/02/23	0	0.00	0.2	60.10	60.20	-0.2	7,422	0.00%
2021/02/22	2	59.60	5.1	59.82	61.20	-3.1	7,354	-0.04%
2021/02/19	0	0.00	3	57.90	58.50	-3	7,273	-0.04%
2021/02/18	0	0.00	2	57.30	58.40	-2	7,244	-0.03%
2021/02/17	3	56.20	0	0.00	56.80	3	7,173	0.04%
2021/02/05	4	55.65	0	0.00	55.90	4	7,068	0.06%
2021/02/04	2	55.50	0	0.00	56.10	2	7,039	0.03%
2021/02/03	5	55.50	0	0.00	56.30	5	7,007	0.07%
2021/02/01	0	0.00	7	55.04	55.10	-7	6,783	-0.10%
2021/01/29	2	56.05	5	55.68	54.90	-3	6,717	-0.04%
2021/01/28	8	56.28	1	56.40	57.00	7	6,543	0.11%
2021/01/27	1	57.90	4.1	57.92	57.60	-3.1	6,467	-0.05%
2021/01/26	15	57.15	15.1	56.72	56.60	-0.1	6,336	0.00%
2021/01/25	4	54.80	5	54.12	54.40	-1	6,166	-0.02%
2021/01/22	2	53.30	1	53.70	53.00	1	6,154	0.02%
2021/01/21	1	52.00	12	52.78	52.70	-11	6,133	-0.18%
2021/01/20	2	52.90	9	51.66	51.90	-7	6,165	-0.11%
2021/01/19	1	53.50	0	0.00	53.10	1	6,095	0.02%
2021/01/18	0	0.00	1	52.70	53.40	-1	6,052	-0.02%
2021/01/14	10	53.51	0.1	53.60	53.60	9.9	5,979	0.17%
2021/01/13	2	53.55	1.2	53.83	53.60	0.8	5,932	0.01%
2021/01/12	3	53.23	2	53.25	52.80	1	5,878	0.02%
2021/01/11	26	53.20	4	53.30	53.80	22	5,800	0.38%
2021/01/07	2	52.00	2	52.00	52.20	0	5,643	0.00%
2021/01/06	15	52.14	4	52.00	51.50	11	5,581	0.20%
2021/01/05	1	51.50	1	51.50	51.60	0	5,375	0.00%
2021/01/04	1	50.80	1	51.10	51.40	0	5,291	0.00%
2020/12/28	12	49.85	12	49.84	49.90	0	5,162	0.00%
2020/12/25	5	49.30	0	0.00	49.30	5	5,159	0.10%
2020/12/21	2	48.95	10	49.00	49.05	-8	5,179	-0.15%
2020/12/18	0	0.00	1	48.85	48.00	-1	5,132	-0.02%
2020/12/17	36	48.57	0	0.00	48.50	36	4,936	0.73%
2020/12/16	0	0.00	2	48.73	49.15	-2	4,909	-0.04%
2020/12/15	2	48.55	1	48.30	48.20	1	4,923	0.02%
2020/12/14	0	0.00	1	48.95	48.50	-1	4,941	-0.02%
2020/12/11	1	48.80	0	0.00	48.90	1	4,987	0.02%
2020/12/09	0	0.00	3	49.08	49.25	-3	4,972	-0.06%
2020/12/07	2	48.73	1	48.85	49.10	1	4,897	0.02%
2020/12/03	0	0.00	1	49.35	49.20	-1	4,805	-0.02%
2020/12/02	0	0.00	1	49.10	49.35	-1	4,779	-0.02%
2020/12/01	0	0.00	1	48.60	48.85	-1	4,779	-0.02%
2020/11/30	5	49.01	0	0.00	48.05	5	4,794	0.10%
2020/11/27	0	0.00	26	48.83	49.05	-26	4,647	-0.56%
2020/11/25	1	48.50	0	0.00	48.25	1	4,727	0.02%
2020/11/24	15	48.45	0	0.00	48.30	15	4,747	0.32%
2020/11/23	13	48.61	3	48.75	48.50	10	4,715	0.21%
2020/11/20	1	48.35	0	48.30	48.00	1	4,681	0.02%
2020/11/19	10	48.15	10	48.55	48.75	0	4,638	0.00%
2020/11/18	0	0.00	23	48.52	48.55	-23	4,609	-0.50%
2020/11/17	20	48.20	1	48.10	48.30	19	4,579	0.41%
2020/11/12	0	0.00	2	47.60	47.45	-2	4,589	-0.04%
2020/11/09	0	0.00	53	47.25	47.40	-53	4,629	-1.14%
2020/11/04	0	0.00	10	47.25	47.25	-10	4,729	-0.21%
2020/11/03	0	0.00	12	46.40	46.50	-12	4,732	-0.25%
2020/11/02	9	45.85	0	0.00	45.85	9	4,759	0.19%
2020/10/29	10	45.95	10	46.45	46.50	0	4,903	0.00%
2020/10/28	50	46.35	2	46.40	46.55	48	5,203	0.92%
2020/10/15	0	0.00	1	45.70	45.55	-1	6,309	-0.02%
2020/10/14	0.5	45.40	0	0.00	45.40	0.5	6,344	0.01%
2020/10/12	0	0.00	1	45.40	45.75	-1	6,555	-0.02%
2020/10/08	2	45.53	0	0.00	45.65	2	6,709	0.03%
2020/09/25	11	45.28	10	45.30	45.00	1	7,296	0.01%
2020/09/22	1	46.00	0	0.00	45.85	1	7,388	0.01%
2020/09/21	1	46.60	1	46.55	46.60	0	7,457	0.00%
2020/09/18	5	46.68	0	0.00	46.85	5	7,638	0.07%
2020/09/17	0	0.00	5	47.81	47.10	-5	7,787	-0.06%
2020/09/16	0	0.00	50.1	47.35	47.50	-50.1	8,393	-0.60%
2020/09/11	2	46.05	0	0.00	46.25	2	9,129	0.02%
2020/09/10	0	0.00	1	46.05	46.00	-1	9,250	-0.01%
2020/09/08	0	0.00	3	46.18	46.45	-3	9,419	-0.03%
2020/09/04	3	45.62	0	0.00	45.95	3	9,726	0.03%
2020/09/03	50	46.70	0	0.00	46.05	50	9,816	0.51%
2020/09/01	3	46.00	2	46.35	46.20	1	9,956	0.01%
2020/08/31	12	46.66	0	0.00	46.40	12	9,990	0.12%
2020/08/28	0	0.00	1	46.70	46.65	-1	10,032	-0.01%
2020/08/27	1	46.70	0	0.00	46.90	1	10,152	0.01%
2020/08/26	2	46.90	5	46.95	47.00	-3	10,196	-0.03%
2020/08/25	0	0.00	1	47.35	47.15	-1	10,220	-0.01%
2020/08/20	14	47.27	0	0.00	46.90	14	10,416	0.13%
2020/08/19	0	0.00	12	48.48	48.10	-12	10,435	-0.11%
2020/08/18	1	47.70	0	0.00	47.95	1	10,385	0.01%
2020/08/17	4	47.75	0	0.00	47.85	4	10,402	0.04%
2020/08/14	1	47.05	0	47.30	47.20	1	10,414	0.01%
2020/08/13	0	0.00	1	47.80	47.80	-1	10,395	-0.01%
2020/08/12	0	0.00	2	47.50	47.60	-2	10,470	-0.02%
2020/08/11	0	0.00	5	48.10	48.00	-5	10,470	-0.05%
2020/08/10	3	48.72	2	48.73	48.50	1	10,523	0.01%
2020/08/07	2	49.08	2	49.05	48.95	0	10,562	0.00%
2020/08/06	13	49.25	2	48.60	48.85	11	10,557	0.10%
2020/08/05	3	49.03	1	49.45	49.10	2	10,579	0.02%
2020/08/04	3	49.08	3	49.08	49.35	0	10,545	0.00%
2020/08/03	4	49.35	5	49.05	48.60	-1	10,452	-0.01%
2020/07/31	7	49.08	41	49.07	49.60	-34	10,222	-0.33%
2020/07/30	2	45.28	3	45.70	45.70	-1	9,516	-0.01%
2020/07/28	2	45.05	0	0.00	45.05	2	9,560	0.02%
2020/07/27	1	45.50	2	45.60	45.50	-1	9,662	-0.01%
2020/07/24	1	46.30	0	0.00	46.50	1	9,665	0.01%
2020/07/23	1	46.60	0	0.00	46.55	1	9,683	0.01%
2020/07/20	0	0.00	10	47.00	47.00	-10	9,628	-0.10%
2020/07/17	6	46.91	0	0.00	46.70	6	9,646	0.06%
2020/07/16	9	47.26	0	0.00	46.90	9	9,635	0.09%
2020/07/15	0	0.00	2	47.38	47.40	-2	9,551	-0.02%
2020/07/09	0	0.00	1	47.15	47.10	-1	9,373	-0.01%
2020/07/08	2	47.10	0	0.00	47.15	2	9,233	0.02%
2020/07/07	14	46.86	16	46.85	47.05	-2	9,124	-0.02%
2020/07/06	1	46.90	0	0.00	47.05	1	9,052	0.01%
2020/07/03	0	0.00	0	47.00	46.85	0	9,031	0.00%
2020/07/02	1	46.90	0	0.00	47.15	1	9,062	0.01%
2020/07/01	1	47.15	0	47.00	46.75	1	9,093	0.01%
2020/06/29	1	46.60	1	46.70	46.50	0	9,047	0.00%
2020/06/24	22	47.57	2	47.75	47.30	20	8,911	0.22%
2020/06/23	16	48.07	1	48.40	47.40	15	8,773	0.17%
2020/06/22	1	52.70	6	53.18	53.10	-5	8,201	-0.06%
2020/06/19	5	51.44	1	51.80	52.40	4	7,984	0.05%
2020/06/18	0	0.00	3	51.90	52.40	-3	7,710	-0.04%
2020/06/12	4	50.46	1	50.00	50.80	3	7,842	0.04%
2020/06/10	1	50.10	6	50.92	51.40	-5	7,831	-0.06%
2020/06/09	1	50.60	0	0.00	50.60	1	7,922	0.01%
2020/06/08	0	0.00	2	51.00	50.80	-2	8,045	-0.02%
2020/06/05	6	50.28	1	50.10	50.40	5	8,035	0.06%
2020/06/04	4	49.79	0	49.70	49.85	4	8,097	0.05%
2020/06/03	1	49.00	6	49.50	49.55	-5	8,104	-0.06%
2020/06/02	1	48.55	1	49.00	48.75	0	8,024	0.00%
2020/06/01	0	0.00	1	48.95	48.85	-1	8,099	-0.01%
2020/05/29	1.1	47.92	0	0.00	48.10	1.1	8,246	0.01%
2020/05/28	1	48.65	0	0.00	48.20	1	8,270	0.01%
2020/05/27	2	48.03	3	48.48	48.65	-1	8,475	-0.01%
2020/05/26	0	0.00	2	47.83	48.00	-2	8,632	-0.02%
2020/05/22	2	46.85	0	0.00	46.75	2	8,600	0.02%
2020/05/21	0	0.00	1	47.20	47.35	-1	8,654	-0.01%
2020/05/20	3	47.00	3	46.95	46.80	0	8,706	0.00%
2020/05/19	0	0.00	1	46.90	46.80	-1	8,790	-0.01%
2020/05/15	4	46.18	0	0.00	46.10	4	8,648	0.05%
2020/05/13	1	46.85	0	0.00	46.85	1	8,397	0.01%
2020/05/12	0	0.00	1	47.00	46.90	-1	8,342	-0.01%
2020/05/11	0	0.00	1	47.15	46.95	-1	8,288	-0.01%
2020/05/08	1	46.85	0	0.00	46.95	1	8,178	0.01%
2020/05/05	1	46.55	0	0.00	46.65	1	7,985	0.01%
2020/05/04	25	45.41	25	45.80	46.50	0	7,975	0.00%
2020/04/30	2	46.30	14	46.31	46.50	-12	7,841	-0.15%
2020/04/29	15	45.56	0	0.00	45.40	15	7,718	0.19%
2020/04/28	0	0.00	3	44.90	45.05	-3	7,755	-0.04%
2020/04/27	0	0.00	2	44.38	44.40	-2	7,854	-0.03%
2020/04/23	0	0.00	5	43.86	44.00	-5	7,797	-0.06%
2020/04/22	2	43.15	0	0.00	43.50	2	7,731	0.03%
2020/04/21	1	43.05	12	42.94	43.00	-11	7,654	-0.14%
2020/04/20	19	43.39	8	43.45	43.45	11	7,573	0.15%
2020/04/17	6	43.71	0	0.00	42.95	6	7,499	0.08%
2020/04/16	0.1	43.40	0	0.00	43.20	0.1	7,392	0.00%
2020/04/15	1	43.80	2	43.65	43.70	-1	7,306	-0.01%
2020/04/14	2	43.15	1	43.35	43.25	1	7,251	0.01%
2020/04/10	0	0.00	1	42.20	42.50	-1	7,197	-0.01%
2020/04/08	1	42.35	0	0.00	42.15	1	7,196	0.01%
2020/04/07	2	42.20	2	42.65	42.10	0	7,149	0.00%
2020/04/06	0	0.00	1	41.95	42.25	-1	7,047	-0.01%
2020/04/01	1	41.55	0	0.00	41.35	1	6,917	0.01%
2020/03/27	1	41.55	0	0.00	40.95	1	6,649	0.02%
2020/03/26	0	0.00	1	41.00	40.85	-1	6,591	-0.02%
2020/03/25	0	0.00	1	40.90	40.50	-1	6,604	-0.02%
2020/03/23	2	38.20	2	38.55	38.55	0	6,496	0.00%
2020/03/20	3	39.87	0	0.00	40.65	3	6,462	0.05%
2020/03/19	3	38.20	5	37.97	37.80	-2	6,314	-0.03%
2020/03/18	2	39.40	0	0.00	39.10	2	6,121	0.03%
2020/03/17	2	39.85	2	39.40	39.40	0	6,012	0.00%
2020/03/16	0	0.00	1	41.20	40.35	-1	5,848	-0.02%
2020/03/13	3	40.33	3	40.87	41.30	0	5,725	0.00%
2020/03/12	9	42.31	0	0.00	42.00	9	5,480	0.16%
2020/03/05	2	44.90	0	0.00	44.85	2	4,966	0.04%
2020/03/04	0	0.00	4	45.45	45.10	-4	4,875	-0.08%
2020/03/03	3	43.97	1	44.45	43.95	2	4,719	0.04%
2020/03/02	8	42.64	0	0.00	42.85	8	4,574	0.17%
2020/02/27	1	44.15	0	0.00	43.85	1	4,715	0.02%
2020/02/24	6	44.69	0	0.00	44.00	6	4,496	0.13%
2020/02/21	3	45.98	0	0.00	45.60	3	4,422	0.07%
2020/02/20	3	46.73	0	0.00	46.60	3	4,361	0.07%
2020/02/07	1	47.25	0	0.00	47.20	1	4,644	0.02%
2020/02/06	0	0.00	1	47.95	47.55	-1	4,794	-0.02%
2020/02/05	2	47.08	1	47.75	47.00	1	4,856	0.02%
2020/02/04	0	0.00	1	47.50	47.50	-1	4,862	-0.02%
2020/02/03	1	47.05	0	0.00	47.00	1	4,925	0.02%
2020/01/31	0	0.00	1	47.90	47.20	-1	4,919	-0.02%
2020/01/17	0	0.00	1	50.10	50.00	-1	4,867	-0.02%
2020/01/06	2	49.08	0	0.00	49.05	2	6,158	0.03%
2020/01/02	3	49.23	0	0.00	49.20	3	6,312	0.05%
2019/12/31	1	49.40	0	0.00	49.35	1	6,321	0.02%
2019/12/20	1	50.50	1	51.20	49.65	0	7,003	0.00%
2019/12/19	1	50.60	0	0.00	50.50	1	6,975	0.01%
2019/12/16	0	0.00	1	50.40	50.50	-1	7,045	-0.01%
2019/12/11	0	0.00	1	49.55	49.90	-1	7,034	-0.01%
2019/12/09	0	0.00	0.3	49.30	49.55	-0.3	7,070	0.00%
2019/11/29	2	49.00	0	0.00	48.40	2	7,151	0.03%
2019/11/28	0	0.00	2	49.25	49.10	-2	7,169	-0.03%
2019/11/26	1	49.90	0	0.00	49.75	1	7,305	0.01%
2019/11/25	2	50.35	0	0.00	50.10	2	6,922	0.03%
2019/11/22	0	0.00	1	50.50	50.90	-1	7,013	-0.01%
2019/11/21	0	0.00	1	50.80	50.60	-1	7,051	-0.01%
2019/11/20	1	50.40	0	0.00	50.60	1	6,986	0.01%
2019/11/15	0	0.00	15	49.85	49.95	-15	7,244	-0.21%
2019/11/14	0	0.00	15	49.90	49.45	-15	7,295	-0.21%
2019/11/13	0	0.00	1	50.00	49.95	-1	7,462	-0.01%
2019/11/08	1	50.40	0	0.00	50.40	1	7,597	0.01%
2019/11/05	0	0.00	2	51.00	51.50	-2	7,928	-0.03%
2019/11/04	1	50.20	2	50.70	50.70	-1	7,945	-0.01%
2019/11/01	1	49.55	0	0.00	49.95	1	7,976	0.01%
2019/10/31	1	49.30	1	49.90	50.20	0	8,248	0.00%
2019/10/30	1	49.35	2	49.95	49.50	-1	8,577	-0.01%
2019/10/29	0	0.00	1	49.65	49.90	-1	8,695	-0.01%
2019/10/25	1	49.25	0	0.00	49.50	1	8,652	0.01%
2019/10/24	0	0.00	3	49.80	50.10	-3	8,605	-0.03%
2019/10/23	2	49.78	7	50.40	49.20	-5	8,508	-0.06%
2019/10/22	30	51.50	6	50.15	51.50	24	8,344	0.29%
2019/10/21	0	0.00	1	47.95	48.00	-1	7,972	-0.01%
2019/10/18	1	48.30	1	48.75	48.05	0	8,163	0.00%
2019/10/17	2	48.50	0	0.00	48.55	2	8,089	0.02%
2019/10/16	1	48.45	1	48.90	48.90	0	8,062	0.00%
2019/10/14	0	0.00	1	49.20	49.00	-1	8,032	-0.01%
2019/10/09	1	48.50	0	0.00	48.30	1	7,978	0.01%
2019/10/03	0	0.00	1	48.95	49.20	-1	7,817	-0.01%
2019/10/02	1	48.35	1	49.30	48.50	0	7,722	0.00%
2019/10/01	1	48.65	0	0.00	48.90	1	7,650	0.01%
2019/09/27	10	50.40	10	49.35	49.30	0	7,555	0.00%
2019/09/25	0	0.00	3	49.27	49.80	-3	7,362	-0.04%
2019/09/23	1	48.20	0	0.00	48.25	1	7,236	0.01%
2019/09/18	0	0.00	1	48.65	48.80	-1	7,117	-0.01%
2019/09/16	1	48.20	0	0.00	48.15	1	7,141	0.01%
2019/09/11	0	0.00	1	49.25	48.65	-1	7,108	-0.01%
2019/09/10	12	49.15	0	0.00	48.95	12	7,090	0.17%
2019/09/09	0	0.00	1	49.30	49.40	-1	7,083	-0.01%
2019/09/05	10	48.30	10	48.45	48.75	0	7,039	0.00%
2019/09/03	0	0.00	4	47.86	47.70	-4	6,916	-0.06%
2019/09/02	2	49.08	2	49.00	48.95	0	6,898	0.00%
2019/08/30	5	49.54	1	49.30	50.00	4	6,881	0.06%
2019/08/29	1	48.90	1	48.30	48.90	0	6,773	0.00%
2019/08/27	1	48.95	0	0.00	48.40	1	6,762	0.01%
2019/08/23	0	0.00	1	48.70	48.20	-1	6,689	-0.01%
2019/08/21	1	48.20	0	0.00	48.00	1	6,822	0.01%
2019/08/20	0	0.00	3	48.77	49.00	-3	6,719	-0.04%
2019/08/19	1	47.40	0	0.00	47.10	1	6,537	0.02%
2019/08/12	10	47.80	37	47.12	46.40	-27	6,048	-0.45%
2019/07/31	3	43.18	1	43.70	44.30	2	4,712	0.04%
2019/07/23	0	0.00	1	43.70	43.70	-1	4,723	-0.02%
2019/07/22	2	43.00	0	0.00	43.00	2	4,642	0.04%
2019/07/16	0	0.00	1	47.80	47.20	-1	4,222	-0.02%
2019/07/10	0	0.00	2	46.65	46.70	-2	4,107	-0.05%
2019/07/09	1	46.25	0	0.00	46.05	1	4,096	0.02%
2019/07/04	0	0.00	1	46.50	46.50	-1	4,206	-0.02%
2019/07/01	0	0.00	1	46.00	45.80	-1	4,259	-0.02%
2019/06/27	0	0.00	1	45.50	45.30	-1	4,312	-0.02%
2019/06/26	0	0.00	1	45.00	45.00	-1	4,412	-0.02%
2019/06/21	2	45.23	0	0.00	44.80	2	4,478	0.04%
2019/06/19	0	0.00	2	45.65	45.70	-2	4,437	-0.05%
2019/06/18	1	45.00	0	0.00	44.90	1	4,431	0.02%
2019/06/17	0	0.00	5	45.33	45.05	-5	4,482	-0.11%
2019/06/13	1	45.30	0	0.00	45.15	1	4,511	0.02%
2019/06/12	1	45.30	1	45.70	45.70	0	4,588	0.00%
2019/06/11	1	45.45	1	45.95	45.50	0	4,657	0.00%
2019/06/06	1	45.10	1	45.45	45.45	0	4,695	0.00%
2019/06/03	0	0.00	2	45.50	45.50	-2	4,712	-0.04%
2019/05/31	0	0.00	1	45.00	45.10	-1	4,723	-0.02%
2019/05/30	0	0.00	1	44.85	45.10	-1	4,772	-0.02%
2019/05/29	1	43.60	1	44.40	44.60	0	4,926	0.00%
2019/05/28	0	0.00	2	44.40	44.35	-2	5,194	-0.04%
2019/05/23	1	43.50	1	43.95	43.95	0	5,191	0.00%
2019/05/22	1	43.80	0	0.00	43.80	1	5,239	0.02%
2019/05/21	0	0.00	1	44.20	44.20	-1	5,284	-0.02%
2019/05/20	0	0.00	1	43.90	43.65	-1	5,265	-0.02%
2019/05/09	0	0.00	5	43.25	43.40	-5	5,755	-0.09%
2019/05/08	1	43.45	0	0.00	43.30	1	5,802	0.02%
2019/05/07	0	0.00	1	43.95	44.30	-1	5,821	-0.02%
2019/05/02	1	43.10	0	0.00	43.40	1	6,055	0.02%
2019/04/30	7	43.49	0	0.00	43.55	7	6,144	0.11%
2019/04/29	3	44.53	0	0.00	44.45	3	6,074	0.05%
2019/04/25	1	44.50	1	44.90	45.10	0	6,195	0.00%
2019/04/23	0	0.00	1	45.00	45.00	-1	6,335	-0.02%
2019/04/19	0	0.00	1	44.55	44.40	-1	6,437	-0.02%
2019/04/12	1	44.30	0	0.00	43.95	1	7,004	0.01%
2019/04/11	2	44.45	0	0.00	44.25	2	7,075	0.03%
2019/04/10	0	0.00	1	44.75	45.25	-1	7,060	-0.01%
2019/04/08	0	0.00	1	45.35	45.35	-1	7,083	-0.01%
2019/04/03	1	44.45	1	44.90	44.90	0	7,072	0.00%
2019/04/02	0	0.00	1	44.85	44.80	-1	7,062	-0.01%
2019/04/01	1	44.35	1	44.95	44.60	0	7,061	0.00%
2019/03/28	1	44.35	0	0.00	44.05	1	6,945	0.01%
2019/03/22	1	44.60	0	0.00	44.85	1	7,130	0.01%
2019/03/20	0	0.00	4	44.45	44.45	-4	7,192	-0.06%
2019/03/19	1	44.20	0	0.00	44.15	1	7,223	0.01%
2019/03/13	0	0.00	1	43.60	43.75	-1	7,266	-0.01%
2019/03/12	1	43.80	0	0.00	43.60	1	7,293	0.01%
2019/03/04	2	43.60	0	0.00	43.10	2	8,087	0.02%
2019/02/27	23	45.07	18	45.00	44.55	5	7,947	0.06%
2019/02/22	1	45.35	2	45.80	45.85	-1	7,702	-0.01%
2019/02/21	1	45.40	0	0.00	45.50	1	7,706	0.01%
2019/02/20	0	0.00	1	45.95	45.95	-1	7,720	-0.01%
2019/02/19	1	45.70	0	0.00	45.25	1	7,756	0.01%
2019/02/15	0	0.00	1	46.45	45.60	-1	7,837	-0.01%
2019/02/14	1	46.10	0	0.00	45.65	1	7,846	0.01%
2019/02/13	0	0.00	17	46.60	46.70	-17	7,813	-0.22%
2019/02/12	1	46.25	0	0.00	46.60	1	7,819	0.01%
2019/01/30	1	44.45	3	45.40	45.25	-2	7,772	-0.03%
2019/01/29	0	0.00	1	44.50	44.85	-1	7,693	-0.01%
2019/01/28	1	44.15	6	44.50	44.50	-5	7,670	-0.07%
2019/01/24	2	44.10	2	44.43	44.15	0	7,668	0.00%
2019/01/15	0	0.00	1	42.85	43.05	-1	7,286	-0.01%
2019/01/14	1	42.50	0	0.00	42.50	1	7,234	0.01%
2019/01/11	3	43.00	3	42.95	42.95	0	7,295	0.00%
2019/01/10	8	42.64	9	43.22	42.95	-1	7,226	-0.01%
2019/01/04	1	40.55	1	41.05	40.65	0	6,835	0.00%
2018/12/27	0	0.00	1	40.40	40.65	-1	6,852	-0.01%
2018/12/24	1	40.30	3	40.82	40.40	-2	6,848	-0.03%
2018/12/22	1	40.35	0	0.00	40.40	1	6,813	0.01%
2018/12/21	1	40.70	1	40.95	41.00	0	6,899	0.00%
2018/12/19	2	40.30	1	40.55	41.00	1	6,774	0.01%
2018/12/18	0	0.00	1	40.00	40.00	-1	6,652	-0.02%
2018/12/17	1	40.20	1	40.25	40.20	0	6,682	0.00%
2018/12/13	1	40.10	1	40.75	40.75	0	6,633	0.00%
2018/12/12	1	40.75	15	40.50	40.50	-14	6,585	-0.21%
2018/12/11	1	40.05	1	40.60	40.50	0	6,529	0.00%
2018/12/10	0	0.00	1	40.85	40.95	-1	6,518	-0.02%
2018/12/07	1	40.50	0	0.00	40.55	1	6,647	0.02%
2018/12/06	1	40.70	2	40.30	41.00	-1	6,658	-0.02%
2018/12/05	1	40.65	1	41.30	41.00	0	6,605	0.00%
2018/12/03	1	41.05	16	41.20	41.30	-15	6,481	-0.23%
2018/11/29	0	0.00	1	40.10	40.00	-1	5,899	-0.02%
2018/11/23	0	0.00	1	38.25	38.00	-1	5,413	-0.02%
2018/11/22	2	37.95	0	0.00	37.80	2	5,330	0.04%
2018/11/21	0	0.00	7	38.31	38.40	-7	5,292	-0.13%
2018/11/20	1	38.15	0	0.00	38.25	1	5,220	0.02%
2018/11/19	0	0.00	1	38.70	38.70	-1	5,198	-0.02%
2018/11/16	3	38.45	2	38.25	38.40	1	5,128	0.02%
2018/11/15	1	38.15	1	38.65	38.70	0	5,059	0.00%
2018/11/14	2	38.15	2	38.45	38.60	0	5,011	0.00%
2018/11/13	1	38.05	1	38.35	38.15	0	4,951	0.00%
2018/11/12	1	38.05	1	38.45	38.45	0	4,894	0.00%
2018/11/09	1	38.15	0	0.00	38.00	1	4,868	0.02%
2018/11/01	0	0.00	2	35.73	37.00	-2	4,812	-0.04%
2018/10/31	2	35.30	0	0.00	35.50	2	4,742	0.04%
2018/10/30	1	35.25	2	35.65	35.75	-1	4,618	-0.02%
2018/10/29	3	35.03	3	35.57	35.15	0	4,587	0.00%
2018/10/26	2	35.38	1	35.65	35.40	1	4,620	0.02%
2018/10/25	2	34.78	3	35.20	35.30	-1	4,637	-0.02%
2018/10/24	1	36.00	3	35.72	35.65	-2	4,770	-0.04%
2018/10/23	0	0.00	4	35.08	35.65	-4	4,777	-0.08%
2018/10/22	1	34.30	1	35.10	34.70	0	4,757	0.00%
2018/10/19	0	0.00	5	34.05	34.50	-5	4,807	-0.10%
2018/10/18	1	34.05	0	0.00	34.35	1	4,789	0.02%
2018/10/17	0	0.00	1	34.35	34.15	-1	4,840	-0.02%
2018/10/15	1	33.65	1	33.95	33.65	0	4,934	0.00%
2018/10/12	6	32.90	0	0.00	33.65	6	4,960	0.12%
2018/10/08	1	36.20	0	0.00	36.00	1	5,030	0.02%
2018/10/05	1	35.85	1	36.30	36.50	0	5,088	0.00%
2018/10/04	0	0.00	4	37.05	36.80	-4	5,058	-0.08%
2018/10/01	0	0.00	1	38.25	38.15	-1	5,124	-0.02%
2018/09/28	1	38.20	5	39.15	38.40	-4	5,182	-0.08%
2018/09/25	0	0.00	5	38.45	38.20	-5	5,165	-0.10%
2018/09/21	0	0.00	6	38.08	38.10	-6	5,172	-0.12%
2018/09/20	1	37.30	0	0.00	37.20	1	5,092	0.02%
2018/09/18	1	37.30	1	37.65	37.70	0	5,159	0.00%
2018/09/17	0	0.00	1	37.60	37.65	-1	5,260	-0.02%
2018/09/14	2	37.15	1	37.85	37.35	1	5,325	0.02%
2018/09/13	1	37.45	16	37.40	37.35	-15	5,356	-0.28%
2018/09/10	3	35.45	0	0.00	35.35	3	5,371	0.06%
2018/09/07	1	35.70	0	0.00	35.70	1	5,532	0.02%
2018/09/03	2	36.68	0	0.00	36.50	2	5,698	0.04%
2018/08/31	1	36.45	5	36.95	36.95	-4	5,760	-0.07%
2018/08/30	0	0.00	1	36.75	36.40	-1	5,755	-0.02%
2018/08/29	0	0.00	10	36.33	36.50	-10	5,779	-0.17%
2018/08/23	7	35.68	0	0.00	35.55	7	5,967	0.12%
2018/08/22	3	35.98	1	36.20	35.90	2	6,021	0.03%
2018/08/21	3	35.80	0	0.00	35.85	3	5,999	0.05%
2018/08/17	6	35.35	0	0.00	35.25	6	5,988	0.10%
2018/08/15	5	35.60	0	0.00	35.70	5	5,961	0.08%
2018/08/14	10	35.90	0	0.00	35.90	10	5,911	0.17%
2018/08/13	10	36.50	1	36.60	36.60	9	5,821	0.15%
2018/08/10	10	37.10	1	37.30	37.20	9	5,789	0.16%
2018/08/08	0	0.00	3	40.15	40.10	-3	5,673	-0.05%
2018/08/02	0	0.00	7	39.89	39.70	-7	5,595	-0.13%
2018/07/31	0	0.00	5	40.20	40.20	-5	5,611	-0.09%
2018/07/30	1	39.95	0	0.00	39.95	1	5,475	0.02%
2018/07/27	3	39.50	0	0.00	39.75	3	5,455	0.05%
2018/07/26	0	0.00	8	39.59	39.75	-8	5,466	-0.15%
2018/07/23	1	38.55	0	0.00	38.55	1	5,437	0.02%
2018/07/20	1	38.90	2	38.88	38.80	-1	5,373	-0.02%
2018/07/19	0	0.00	1	38.90	38.55	-1	5,334	-0.02%
2018/07/17	0	0.00	3	38.18	38.15	-3	5,279	-0.06%
2018/07/16	2	37.93	5	38.18	37.70	-3	5,155	-0.06%
2018/07/13	0	0.00	3	37.47	37.55	-3	5,093	-0.06%
2018/07/11	0	0.00	1	36.85	36.80	-1	5,066	-0.02%
2018/07/10	0	0.00	1	36.85	36.80	-1	5,024	-0.02%
2018/07/06	1	35.90	1	35.90	35.80	0	5,007	0.00%
2018/07/03	2	36.68	0	0.00	36.50	2	5,123	0.04%
2018/06/29	1	36.95	0	0.00	36.90	1	5,067	0.02%
2018/06/26	2	37.03	0	0.00	37.00	2	4,973	0.04%
2018/06/22	1	37.80	0	0.00	37.95	1	4,763	0.02%
2018/06/21	1	38.15	0	0.00	38.00	1	4,686	0.02%
2018/06/20	0	0.00	2	38.20	38.10	-2	4,731	-0.04%
2018/06/19	4	38.24	0	0.00	38.15	4	4,700	0.09%
2018/06/15	1	38.65	0	0.00	38.55	1	4,664	0.02%
2018/06/12	1	40.00	0	0.00	40.20	1	4,619	0.02%
2018/06/01	0	0.00	2	39.18	39.05	-2	5,167	-0.04%
2018/05/30	2	38.68	0	0.00	38.50	2	5,092	0.04%
2018/05/29	0	0.00	1	39.15	39.00	-1	5,195	-0.02%
2018/05/28	0	0.00	1	39.15	39.20	-1	5,575	-0.02%
2018/05/25	1	38.80	1	38.80	38.85	0	5,863	0.00%
2018/05/23	1	38.15	1	38.35	38.25	0	6,605	0.00%
2018/05/22	0	0.00	1	38.40	38.45	-1	6,619	-0.02%
2018/05/21	1	38.60	0	0.00	38.55	1	6,735	0.01%
2018/05/17	0	0.00	1	38.70	38.20	-1	6,839	-0.01%
2018/05/16	0	0.00	1	38.50	38.45	-1	6,862	-0.01%
2018/05/15	1	38.10	0	0.00	38.20	1	6,935	0.01%
2018/05/11	0	0.00	2	38.80	38.85	-2	7,125	-0.03%
2018/05/10	3	38.32	0	0.00	38.45	3	7,125	0.04%
2018/05/08	4	38.40	0	0.00	38.50	4	7,162	0.06%
2018/05/07	10	37.50	0	0.00	37.60	10	7,132	0.14%
2018/05/03	11	38.01	0	0.00	38.00	11	7,152	0.15%
2018/05/02	1	38.65	1	38.65	38.60	0	7,218	0.00%
2018/04/30	2	38.98	1	38.95	39.25	1	7,204	0.01%
2018/04/27	1	39.75	0	0.00	39.95	1	7,105	0.01%
2018/04/26	1	39.80	2	40.03	39.80	-1	7,112	-0.01%
2018/04/25	0	0.00	1	40.00	40.00	-1	7,150	-0.01%
2018/04/24	1	39.75	0	0.00	39.15	1	7,276	0.01%
2018/04/23	0	0.00	1	40.30	40.25	-1	7,255	-0.01%
2018/04/13	0	0.00	1	41.30	41.20	-1	7,222	-0.01%
2018/04/12	0	0.00	1	40.85	40.95	-1	7,202	-0.01%
2018/04/10	1	40.40	2	40.45	40.50	-1	7,210	-0.01%
2018/04/03	2	40.35	0	0.00	40.30	2	7,080	0.03%
2018/03/26	2	40.15	0	0.00	40.25	2	7,075	0.03%
2018/03/23	2	40.45	0	0.00	40.50	2	7,119	0.03%
2018/03/21	13	41.06	0	41.20	41.10	13	7,231	0.18%
2018/03/19	0	0.00	4	42.13	41.95	-4	7,365	-0.05%
2018/03/16	3	41.70	2	42.20	41.75	1	7,679	0.01%
2018/03/15	2	41.90	0	0.00	42.35	2	7,535	0.03%
2018/03/14	2	40.98	0	0.00	40.75	2	7,453	0.03%
2018/03/13	1	41.55	0	0.00	41.75	1	7,307	0.01%
2018/03/12	1	42.15	20	42.05	42.00	-19	7,268	-0.26%
2018/03/08	1	42.50	0	0.00	42.70	1	7,228	0.01%
2018/03/02	1	42.85	0	0.00	43.00	1	7,769	0.01%
2018/03/01	27	43.06	27	42.97	42.70	0	7,735	0.00%
2018/02/27	0	0.00	1	44.00	42.00	-1	7,397	-0.01%
2018/02/26	20	43.45	3	43.57	43.00	17	7,153	0.24%
2018/02/09	2	37.10	2	37.65	37.65	0	6,548	0.00%
2018/02/08	4	39.08	4	38.35	38.35	0	6,568	0.00%
2018/02/06	2	39.25	0	0.00	39.30	2	6,835	0.03%
2018/02/05	2	40.15	0	0.00	41.20	2	6,900	0.03%
2018/01/26	1	43.00	0	0.00	42.90	1	7,407	0.01%
2018/01/25	1	42.65	1	42.75	43.10	0	7,575	0.00%
2018/01/24	0	0.00	1	41.90	41.90	-1	7,627	-0.01%
2018/01/22	0	0.00	4	41.05	41.20	-4	7,845	-0.05%
2018/01/19	5	41.40	5	41.09	41.25	0	7,878	0.00%
2018/01/18	0	0.00	2	41.00	41.40	-2	7,889	-0.03%
2018/01/17	0	0.00	1	40.60	40.35	-1	7,809	-0.01%
2018/01/12	2	39.45	1	39.75	40.10	1	7,977	0.01%
2018/01/11	2	38.60	1	39.30	38.80	1	8,045	0.01%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%