光寶科 (2301)-群益金鼎-瑞豐券商分點個股進出

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
101.0
漲跌
▲1.6
漲幅
+1.61%
成交量
11,774張
產業
上市電腦週邊類股
1405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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/26	2.1	100.99	3.1	100.85	101.00	-1	22,496	0.00%
2024/04/25	11.1	99.03	18	99.74	99.40	-6.9	22,557	-0.03%
2024/04/24	0	0.00	5.1	96.80	98.40	-5.1	22,441	-0.02%
2024/04/23	19.4	95.53	2	95.50	94.60	17.4	22,495	0.08%
2024/04/22	1	96.70	10	97.10	96.80	-9	22,353	-0.04%
2024/04/19	14	96.37	2	94.60	96.10	12	22,327	0.05%
2024/04/18	5	98.74	16.2	97.78	99.00	-11.2	22,146	-0.05%
2024/04/17	6.2	95.68	0	0.00	96.30	6.2	22,060	0.03%
2024/04/16	24.1	96.66	6.1	94.77	95.30	18	22,143	0.08%
2024/04/15	16.2	101.37	1	101.50	102.00	15.2	21,669	0.07%
2024/04/12	14.3	103.68	0	0.00	103.00	14.3	21,513	0.07%
2024/04/11	1	103.50	1	103.50	104.00	0	21,493	0.00%
2024/04/10	11	104.18	1.2	104.17	103.50	9.8	21,433	0.05%
2024/04/09	16.2	103.72	11	104.00	104.00	5.2	21,390	0.02%
2024/04/08	3	105.17	2	105.00	105.00	1	21,360	0.00%
2024/04/03	41.1	104.55	4.1	105.12	104.00	37	21,284	0.17%
2024/04/02	35	103.43	29.1	103.79	104.00	6	21,089	0.03%
2024/04/01	20.5	100.82	5	101.00	100.00	15.5	20,575	0.08%
2024/03/29	42.3	100.85	18	100.44	101.00	24.3	20,404	0.12%
2024/03/28	34.1	108.55	3	107.33	106.00	31.1	19,494	0.16%
2024/03/27	33.2	114.38	3	114.67	112.50	30.2	19,028	0.16%
2024/03/26	17	116.88	7	118.43	120.50	10	18,645	0.05%
2024/03/25	18.1	118.86	8.2	118.80	119.00	9.9	18,501	0.05%
2024/03/22	22.4	120.75	14.2	120.04	121.50	8.3	18,373	0.04%
2024/03/21	27.1	123.65	27	124.30	123.50	0.1	17,776	0.00%
2024/03/20	37	121.12	45.1	120.92	123.00	-8.1	17,149	-0.05%
2024/03/19	13	112.46	50	114.22	116.00	-37	16,220	-0.23%
2024/03/18	19.1	111.26	3	112.00	112.00	16.1	16,014	0.10%
2024/03/15	5	111.60	5	112.00	112.00	0	15,877	0.00%
2024/03/14	9	112.39	3	112.33	112.00	6	15,754	0.04%
2024/03/13	20	115.30	15	115.80	114.50	5	15,658	0.03%
2024/03/12	11.3	114.46	10.1	114.55	115.00	1.2	15,421	0.01%
2024/03/11	12	113.58	3.1	113.21	113.50	8.9	15,300	0.06%
2024/03/08	12	113.71	16	114.25	114.00	-4	15,216	-0.03%
2024/03/07	8	112.38	5	113.40	111.00	3	14,955	0.02%
2024/03/06	7	113.57	0.1	114.00	113.50	6.9	14,923	0.05%
2024/03/05	8	113.06	9.1	114.22	114.00	-1.1	15,414	-0.01%
2024/03/04	9	114.83	6	115.00	114.00	3	15,340	0.02%
2024/03/01	6	112.83	23.2	111.70	112.50	-17.2	15,103	-0.11%
2024/02/29	10	109.05	6	109.83	109.50	4	14,922	0.03%
2024/02/27	40	107.49	4	110.50	107.50	36	14,665	0.25%
2024/02/26	2	107.25	0	0.00	107.00	2	14,218	0.01%
2024/02/23	4	109.50	9	109.67	108.50	-5	14,389	-0.03%
2024/02/22	2.1	109.00	7	108.93	108.50	-4.9	14,475	-0.03%
2024/02/21	8	107.69	5	106.90	106.00	3	14,507	0.02%
2024/02/20	4	108.63	4	108.13	108.50	0	14,492	0.00%
2024/02/19	5	109.40	0	0.00	109.00	5	14,504	0.03%
2024/02/16	2	110.50	12	111.04	110.00	-10	14,698	-0.07%
2024/02/15	16.1	109.16	3	108.50	108.50	13.1	14,602	0.09%
2024/02/05	15	112.00	24.3	112.85	113.00	-9.3	14,449	-0.06%
2024/02/02	4.1	110.88	3	111.50	111.50	1.1	14,410	0.01%
2024/02/01	7	108.50	0	0.00	109.00	7	14,677	0.05%
2024/01/31	2	109.25	0	0.00	108.50	2	14,995	0.01%
2024/01/30	1	109.50	2	110.50	108.50	-1	14,951	-0.01%
2024/01/29	5	109.00	2	110.50	109.50	3	14,980	0.02%
2024/01/26	8.1	109.05	0	0.00	107.50	8.1	15,097	0.05%
2024/01/25	3	111.17	1	112.00	111.00	2	15,316	0.01%
2024/01/24	6.1	112.57	0	0.00	112.00	6.1	15,583	0.04%
2024/01/23	18.1	113.81	5	113.80	113.50	13.1	16,223	0.08%
2024/01/22	9	115.67	14	113.64	114.50	-5	16,246	-0.03%
2024/01/19	1	109.50	7.3	108.98	110.00	-6.3	15,779	-0.04%
2024/01/18	2	107.25	1.7	106.50	106.50	0.3	15,715	0.00%
2024/01/17	4	108.00	1	108.48	107.50	3	15,890	0.02%
2024/01/16	3.1	106.87	2	107.25	106.50	1.1	16,006	0.01%
2024/01/15	2	107.25	1	108.00	107.00	1	16,135	0.01%
2024/01/12	6	107.33	5.1	107.01	107.00	0.9	16,406	0.01%
2024/01/11	3	107.67	0	0.00	108.50	3	16,484	0.02%
2024/01/10	39.1	108.48	26	108.87	107.00	13.1	16,822	0.08%
2024/01/09	5	114.70	6	116.75	114.50	-1	17,003	-0.01%
2024/01/05	2	113.50	1	115.00	114.50	1	17,597	0.01%
2024/01/03	1	113.00	0.1	113.00	112.50	0.9	18,163	0.00%
2024/01/02	4	114.62	0	0.00	115.00	4	18,268	0.02%
2023/12/29	1	117.50	0	0.00	117.00	1	18,342	0.01%
2023/12/28	0	0.00	4	118.63	118.00	-4	18,469	-0.02%
2023/12/27	1.2	117.54	3	116.67	117.00	-1.8	18,597	-0.01%
2023/12/26	2	116.50	3	116.00	117.00	-1	19,043	-0.01%
2023/12/25	2	116.50	8	116.69	116.50	-6	19,286	-0.03%
2023/12/22	5	114.80	3	115.50	115.50	2	19,348	0.01%
2023/12/21	2.1	114.50	3	114.33	114.00	-0.9	19,305	0.00%
2023/12/20	4	114.25	2	113.52	114.00	2	19,235	0.01%
2023/12/19	0	0.00	10	114.00	112.50	-10	19,210	-0.05%
2023/12/18	1	111.50	3	113.00	112.00	-2	19,261	-0.01%
2023/12/15	12	112.46	7	115.50	112.00	5	19,464	0.03%
2023/12/14	6.2	114.17	2	115.25	114.50	4.1	19,506	0.02%
2023/12/13	101	113.99	111	114.37	113.00	-10	19,776	-0.05%	大買/大賣/
2023/12/12	0	0.00	2	111.50	110.00	-2	20,374	-0.01%
2023/12/11	11.4	111.48	5	114.50	110.50	6.4	20,717	0.03%
2023/12/08	2	113.25	10	113.00	113.00	-8	20,897	-0.04%
2023/12/07	5	110.50	7	111.57	110.00	-2	21,144	-0.01%
2023/12/06	5	110.50	6	111.83	111.50	-1	21,603	0.00%
2023/12/05	0	0.00	1	109.50	110.50	-1	21,792	0.00%
2023/12/04	1	110.50	7	110.07	110.50	-6	21,848	-0.03%
2023/12/01	30.2	108.42	25	107.50	108.00	5.2	21,927	0.02%
2023/11/30	5	107.60	4	110.00	110.00	1	22,204	0.00%
2023/11/29	16	109.78	10	109.50	109.00	6	21,907	0.03%
2023/11/28	5	107.50	0	0.00	107.50	5	22,184	0.02%
2023/11/27	0	106.50	0	0.00	107.00	0	22,734	0.00%
2023/11/24	0	0.00	2	107.00	107.50	-2	23,074	-0.01%
2023/11/23	1	107.01	2	107.00	106.50	-1	23,281	0.00%
2023/11/22	10	107.40	1	107.50	107.00	9	23,623	0.04%
2023/11/21	10	112.40	10.1	111.00	112.00	-0.1	23,791	0.00%
2023/11/20	7.1	109.13	2	108.00	109.00	5.1	24,621	0.02%
2023/11/17	1	109.50	1	109.50	109.50	0	24,927	0.00%
2023/11/16	2	112.25	0	0.00	110.50	2	25,782	0.01%
2023/11/15	6	113.67	4.1	115.01	112.50	1.9	26,162	0.01%
2023/11/13	2.1	111.76	2	112.50	112.50	0.1	27,219	0.00%
2023/11/10	1	112.50	1	112.50	112.50	0	27,695	0.00%
2023/11/09	1	110.00	5	112.20	112.00	-4	28,276	-0.01%
2023/11/08	12	114.04	11.1	114.06	113.50	0.9	28,308	0.00%
2023/11/07	2	110.25	1	110.50	110.50	1	28,422	0.00%
2023/11/06	6	110.92	8.1	110.75	111.00	-2.1	29,172	-0.01%
2023/11/03	8	110.50	9.1	109.51	109.00	-1.1	29,733	0.00%
2023/11/02	1	109.48	14.1	108.72	108.50	-13.1	30,927	-0.04%
2023/11/01	16	103.19	23.1	103.16	103.50	-7.1	32,530	-0.02%
2023/10/31	44.1	102.23	30	101.68	100.00	14.1	33,831	0.04%
2023/10/30	7	107.00	1	107.00	107.00	6	34,781	0.02%
2023/10/27	11	108.05	17	109.06	108.50	-6	36,368	-0.02%
2023/10/26	1	106.00	2	108.00	107.00	-1	39,862	0.00%
2023/10/25	7	108.79	1	109.00	109.00	6	41,518	0.01%
2023/10/24	1	107.01	8	108.63	109.00	-7	42,275	-0.02%
2023/10/23	4	106.50	1	106.00	106.00	3	43,207	0.01%
2023/10/20	1	108.00	2	108.00	108.00	-1	44,789	0.00%
2023/10/19	8	106.44	1	107.00	107.00	7	46,031	0.02%
2023/10/18	2.1	104.80	3	105.33	106.00	-0.9	47,121	0.00%
2023/10/17	12.1	110.54	12	109.50	109.50	0.1	47,248	0.00%
2023/10/16	2	113.00	3.3	113.15	113.00	-1.3	47,611	0.00%
2023/10/13	24.2	116.56	14	115.75	115.50	10.2	49,033	0.02%
2023/10/12	14	122.75	14	122.14	122.50	0	50,019	0.00%
2023/10/11	5	120.20	10	122.90	119.50	-5	51,825	-0.01%
2023/10/06	6	120.33	2.1	123.38	119.50	3.9	53,145	0.01%
2023/10/05	3	121.33	2	121.50	121.50	1	54,397	0.00%
2023/10/04	1	121.00	6	120.75	121.00	-5	55,204	-0.01%
2023/10/03	5	124.20	3	124.50	123.00	2	55,426	0.00%
2023/10/02	24	125.06	12.1	125.29	125.50	11.9	55,661	0.02%
2023/09/28	19.1	122.16	13	123.00	121.50	6.1	55,678	0.01%
2023/09/26	4	120.13	6	120.25	120.00	-2	56,557	0.00%
2023/09/25	1	120.00	11	118.64	120.00	-10	57,134	-0.02%
2023/09/22	11	117.59	5	120.40	120.00	6	57,243	0.01%
2023/09/21	3	118.66	4	118.63	119.00	-1	57,167	0.00%
2023/09/20	7.3	121.22	4	121.25	120.00	3.3	57,135	0.01%
2023/09/19	5	120.60	0.1	120.00	120.00	5	57,017	0.01%
2023/09/18	6.1	120.27	2	120.75	121.00	4.1	57,037	0.01%
2023/09/15	3.1	127.98	3	128.67	126.00	0.1	56,867	0.00%
2023/09/14	10.1	127.64	13	126.27	126.50	-3	56,479	-0.01%
2023/09/13	37	123.74	25	122.60	124.00	12	56,683	0.02%
2023/09/12	9.1	125.12	14	125.89	125.00	-4.9	57,375	-0.01%
2023/09/11	14.7	127.40	6	128.17	127.50	8.7	57,497	0.02%
2023/09/08	15.4	134.69	9	136.56	134.50	6.4	57,338	0.01%
2023/09/07	11.1	134.64	1	134.50	134.00	10.1	57,293	0.02%
2023/09/06	6.1	135.16	6	134.67	134.50	0.1	57,478	0.00%
2023/09/05	10.3	131.42	10	132.95	134.00	0.3	57,483	0.00%
2023/09/04	13	133.39	11	134.77	134.00	2	57,142	0.00%
2023/09/01	6.5	134.48	4	134.38	134.50	2.5	57,005	0.00%
2023/08/31	110.1	135.51	108	136.97	137.00	2.1	56,688	0.00%	大買/大賣/
2023/08/30	23	139.72	18	139.53	138.50	5	56,369	0.01%
2023/08/29	23	141.00	23	141.04	141.50	0	56,148	0.00%
2023/08/28	17.4	139.78	6.1	138.92	138.50	11.3	55,969	0.02%
2023/08/25	14.2	147.48	8	147.75	145.00	6.2	56,009	0.01%
2023/08/24	22	154.16	31	153.29	151.50	-9	55,662	-0.02%
2023/08/23	11.1	148.05	6	148.25	148.50	5.1	54,756	0.01%
2023/08/22	35.2	149.96	38	150.42	149.00	-2.9	54,411	-0.01%
2023/08/21	13	143.50	5	143.80	144.00	8	53,448	0.01%
2023/08/18	17.1	146.99	20.5	146.56	146.00	-3.4	52,991	-0.01%
2023/08/17	9.2	147.63	22.3	148.68	150.00	-13.1	52,290	-0.03%
2023/08/16	19.2	143.45	21	144.88	147.00	-1.8	51,639	0.00%
2023/08/15	22	142.59	16.1	143.09	143.50	6	51,032	0.01%
2023/08/14	4	137.49	13.3	136.90	136.50	-9.3	50,387	-0.02%
2023/08/11	9.2	138.69	1	138.00	137.00	8.2	50,063	0.02%
2023/08/10	18.1	135.92	16	136.03	139.00	2.1	49,689	0.00%
2023/08/09	5	140.70	5	141.30	141.00	0	48,829	0.00%
2023/08/08	21.2	141.78	14	142.71	143.00	7.2	48,117	0.01%
2023/08/07	57.2	145.70	50	146.87	148.00	7.2	46,702	0.02%
2023/08/04	82.2	138.62	80	139.62	140.00	2.2	44,740	0.00%
2023/08/02	52	141.63	58	148.43	139.00	-6	43,029	-0.01%
2023/08/01	143	150.08	103	149.61	154.00	40	41,371	0.10%	大買/大賣/
2023/07/31	182	160.59	91.3	154.27	150.50	90.7	39,612	0.23%	大買/
2023/07/28	58.1	148.57	93	152.25	159.50	-34.9	36,026	-0.10%
2023/07/27	34	146.60	30.8	146.82	145.00	3.2	34,268	0.01%
2023/07/26	16.2	144.77	49	145.52	146.50	-32.8	33,322	-0.10%
2023/07/25	49	146.67	23.2	146.43	142.00	25.9	32,102	0.08%
2023/07/24	43.1	147.04	57	149.22	149.00	-13.9	30,314	-0.05%
2023/07/21	27.4	137.49	46	142.65	146.00	-18.6	28,767	-0.06%
2023/07/20	34	137.41	34	138.25	139.00	0	27,572	0.00%
2023/07/19	24	138.54	23	141.37	136.50	1	27,010	0.00%
2023/07/18	55	140.12	36	141.54	139.50	19	26,162	0.07%
2023/07/17	34	147.46	26	148.48	145.50	8	24,515	0.03%
2023/07/14	39.1	139.39	35	140.52	144.00	4.1	23,051	0.02%
2023/07/13	24	131.17	29.3	133.99	134.00	-5.3	21,163	-0.03%
2023/07/12	47.3	125.75	42	126.39	126.50	5.3	19,458	0.03%
2023/07/11	56.1	119.74	101.6	119.75	120.00	-45.5	18,087	-0.25%	大賣/
2023/07/10	58	113.24	48	113.88	112.00	10	17,143	0.06%
2023/07/07	22	112.18	17	112.15	111.00	5	16,763	0.03%
2023/07/06	21	115.78	13	117.04	114.50	8	16,320	0.05%
2023/07/05	13	116.84	8	115.50	115.00	5	15,799	0.03%
2023/07/04	12	116.96	24	118.50	119.00	-12	15,353	-0.08%
2023/07/03	6	110.92	6.1	112.00	113.50	-0.1	14,419	0.00%
2023/06/30	11	103.50	10	104.00	103.50	1	13,706	0.01%
2023/06/29	0	0.00	2	102.25	102.00	-2	13,486	-0.01%
2023/06/28	10	102.00	0	0.00	100.00	10	13,410	0.07%
2023/06/27	1	99.70	1	99.30	99.30	0	13,300	0.00%
2023/06/26	13	100.36	14	101.21	101.00	-1	13,128	-0.01%
2023/06/21	13.1	105.04	12	106.08	105.00	1.1	12,831	0.01%
2023/06/20	11	104.59	15	105.13	105.00	-4	12,492	-0.03%
2023/06/19	34	108.75	46	108.24	107.00	-12	12,045	-0.10%
2023/06/16	45	107.08	31.2	107.71	105.00	13.8	11,437	0.12%
2023/06/15	1	106.00	2.4	109.12	111.00	-1.4	10,309	-0.01%
2023/06/14	1	101.50	2	101.25	101.00	-1	9,973	-0.01%
2023/06/13	7	103.07	1.2	102.08	103.00	5.8	9,704	0.06%
2023/06/12	27	105.72	32	106.94	103.00	-5	9,570	-0.05%
2023/06/09	18	97.73	18	98.66	97.60	0	9,348	0.00%
2023/06/08	48	93.60	48	94.52	93.80	0	9,261	0.00%
2023/06/07	3	95.00	4	96.08	96.20	-1	9,169	-0.01%
2023/06/06	2	92.95	1	93.50	93.90	1	9,024	0.01%
2023/06/05	1	93.81	5	93.78	96.00	-4	9,084	-0.04%
2023/06/02	0	0.00	1	88.20	89.80	-1	8,835	-0.01%
2023/06/01	1	86.80	0	0.00	86.20	1	8,725	0.01%
2023/05/31	1	87.70	1	87.70	89.00	0	8,669	0.00%
2023/05/30	0	0.00	1	86.50	86.70	-1	8,213	-0.01%
2023/05/26	0	0.00	3	83.60	83.30	-3	8,025	-0.04%
2023/05/25	2	80.00	0	0.00	80.70	2	7,915	0.03%
2023/05/22	1	82.10	0	0.00	81.40	1	7,742	0.01%
2023/05/19	0	0.00	1	81.50	81.90	-1	7,666	-0.01%
2023/05/18	1	81.90	0	0.00	82.00	1	7,660	0.01%
2023/05/17	1	80.60	13	80.76	80.50	-12	7,578	-0.16%
2023/05/16	0	0.00	2	77.90	78.60	-2	7,471	-0.03%
2023/05/09	0	0.00	1	76.70	76.60	-1	7,431	-0.01%
2023/05/08	0	0.00	2	77.00	76.90	-2	7,460	-0.03%
2023/05/02	0	0.00	1	75.80	75.90	-1	7,500	-0.01%
2023/04/28	2	73.80	0	0.00	73.50	2	7,575	0.03%
2023/04/26	1	71.50	0	0.00	72.20	1	7,445	0.01%
2023/04/25	4	71.53	0	0.00	71.80	4	7,355	0.05%
2023/04/24	0	0.00	0.1	72.50	72.00	-0.1	7,261	0.00%
2023/04/18	97	73.26	96	73.48	73.60	1	7,170	0.01%
2023/04/14	80	75.87	87	76.64	76.30	-7	6,973	-0.10%
2023/04/13	0	0.00	1	75.20	74.40	-1	6,880	-0.01%
2023/04/11	3	73.50	0	0.00	73.80	3	6,840	0.04%
2023/04/07	0	0.00	1	73.40	73.20	-1	6,755	-0.01%
2023/03/30	1	72.60	0	0.00	73.50	1	7,041	0.01%
2023/03/29	0	0.00	1	73.00	73.00	-1	7,440	-0.01%
2023/03/27	0	0.00	1	71.90	73.00	-1	8,045	-0.01%
2023/03/24	1	72.60	1	72.60	72.30	0	8,446	0.00%
2023/03/23	0	0.00	0	71.30	71.30	0	8,440	0.00%
2023/03/22	11	69.79	46	70.74	71.00	-35	8,505	-0.41%
2023/03/21	13	69.55	0	0.00	69.60	13	8,539	0.15%
2023/03/17	21	69.96	0	0.00	70.50	21	8,630	0.24%
2023/03/16	15	69.75	0	0.00	70.00	15	8,528	0.18%
2023/03/14	0	0.00	41	74.60	74.20	-41	8,568	-0.48%
2023/03/13	0	0.00	7.1	74.57	74.40	-7.1	8,455	-0.08%
2023/03/10	21	72.92	0	0.00	73.10	21	8,371	0.25%
2023/03/07	0	0.00	1	75.10	75.30	-1	8,261	-0.01%
2023/03/06	100	73.05	135	73.70	74.30	-35	8,212	-0.43%	大賣/
2023/03/03	0	72.20	78	73.11	72.70	-78	8,155	-0.96%
2023/03/02	0.1	71.70	3	70.50	71.80	-2.9	8,112	-0.04%
2023/03/01	18	69.17	0	0.00	69.20	18	8,104	0.22%
2023/02/24	35	69.39	0	0.00	69.50	35	8,146	0.43%
2023/02/23	3	69.40	0	0.00	69.50	3	8,075	0.04%
2023/02/22	32	69.33	0	0.00	69.40	32	8,029	0.40%
2023/02/20	25	70.20	0	0.00	70.40	25	8,046	0.31%
2023/02/16	0	0.00	20	70.10	70.00	-20	8,186	-0.24%
2023/02/15	0	0.00	0.1	68.90	69.10	-0.1	8,175	0.00%
2023/02/10	0	0.00	0.1	69.80	69.50	-0.1	8,255	0.00%
2023/02/09	0	0.00	7	70.41	70.30	-7	8,232	-0.09%
2023/02/06	0	0.00	1	68.60	68.30	-1	8,198	-0.01%
2023/01/31	1	66.80	1	67.50	66.40	0	8,226	0.00%
2023/01/30	0	0.00	0.1	67.00	67.50	-0.1	8,190	0.00%
2023/01/12	1	65.00	0	0.00	65.00	1	8,474	0.01%
2023/01/11	1	65.10	0	0.00	65.10	1	8,611	0.01%
2023/01/10	0	0.00	1.1	66.07	66.10	-1.1	8,725	-0.01%
2023/01/06	1	64.70	0	0.00	64.70	1	8,730	0.01%
2023/01/05	0	0.00	0.1	64.90	64.90	-0.1	8,829	0.00%
2023/01/04	1	64.00	0	0.00	63.90	1	8,879	0.01%
2023/01/03	0	0.00	14	64.10	64.20	-14	8,986	-0.16%
2022/12/30	0	0.00	26	64.30	63.80	-26	8,983	-0.29%
2022/12/29	7	62.90	0	0.00	63.50	7	9,021	0.08%
2022/12/28	1	63.40	0	0.00	63.60	1	9,113	0.01%
2022/12/23	5	63.40	0	0.00	64.00	5	9,324	0.05%
2022/12/22	2	63.90	2	64.40	64.30	0	9,384	0.00%
2022/12/21	0.1	63.40	0	0.00	63.30	0.1	9,078	0.00%
2022/12/20	27	63.54	0	0.00	63.20	27	8,711	0.31%
2022/12/19	3	63.90	0.3	64.10	64.20	2.7	8,371	0.03%
2022/12/16	0	0.00	0.3	64.90	65.20	-0.3	8,006	0.00%
2022/12/14	0	0.00	1	64.50	65.10	-1	7,781	-0.01%
2022/12/08	3	62.90	2	62.60	63.10	1	8,051	0.01%
2022/12/07	3	63.13	1	62.70	62.60	2	7,992	0.03%
2022/11/24	0	0.00	20	64.36	66.10	-20	7,516	-0.27%
2022/11/23	10	63.15	10	63.80	64.10	0	7,472	0.00%
2022/11/22	21	63.98	0	0.00	64.10	21	7,402	0.28%
2022/11/21	1	65.70	0	0.00	65.70	1	7,329	0.01%
2022/11/16	0	0.00	1	67.70	67.60	-1	7,251	-0.01%
2022/11/10	0	0.00	10	65.30	65.60	-10	7,171	-0.14%
2022/11/08	110	66.54	120	66.98	67.00	-10	7,280	-0.14%	大買/大賣/
2022/11/03	0	0.00	3	66.70	66.40	-3	7,421	-0.04%
2022/11/02	50	66.00	52	66.43	66.40	-2	7,492	-0.03%
2022/11/01	90	66.34	97	66.80	66.70	-7	7,468	-0.09%
2022/10/28	4	64.00	0	0.00	64.20	4	7,449	0.05%
2022/10/27	1	64.60	0	0.00	64.50	1	7,463	0.01%
2022/10/24	0	0.00	2	65.10	64.50	-2	7,415	-0.03%
2022/10/21	1	63.80	1	65.00	65.50	0	7,407	0.00%
2022/10/19	0	0.00	4	64.70	65.00	-4	7,186	-0.06%
2022/10/18	1	62.60	0	0.00	62.70	1	7,006	0.01%
2022/10/14	1	63.70	0	0.00	63.40	1	7,016	0.01%
2022/10/13	1	63.10	0	0.00	63.80	1	7,296	0.01%
2022/10/11	4	64.18	0	0.00	63.80	4	7,174	0.06%
2022/10/05	0	0.00	2	66.20	66.70	-2	7,107	-0.03%
2022/09/30	0	0.00	1	64.70	63.80	-1	6,883	-0.01%
2022/09/29	2	64.50	0	0.00	64.70	2	6,822	0.03%
2022/09/27	1	65.00	1	65.10	65.50	0	6,707	0.00%
2022/09/23	1	65.80	0	0.00	66.30	1	6,738	0.01%
2022/09/22	2	65.90	0	0.00	66.50	2	6,801	0.03%
2022/09/21	2	67.35	2	68.20	67.60	0	6,678	0.00%
2022/09/20	1	68.50	3	68.10	68.20	-2	6,583	-0.03%
2022/09/19	1	68.30	5	68.02	68.60	-4	6,527	-0.06%
2022/09/16	2	68.10	0	0.00	68.10	2	6,495	0.03%
2022/09/15	0	0.00	1	69.30	69.00	-1	6,432	-0.02%
2022/09/14	7	67.46	0	67.40	67.00	7	6,424	0.11%
2022/09/12	127	68.03	128	68.90	68.30	-1	6,523	-0.02%	大買/大賣/
2022/09/06	2	67.60	2	67.25	67.80	0	6,568	0.00%
2022/09/05	0	0.00	1	67.70	67.50	-1	6,497	-0.02%
2022/08/31	3	65.30	0	0.00	65.80	3	6,411	0.05%
2022/08/26	5	65.20	0	0.00	65.10	5	6,367	0.08%
2022/08/16	0	0.00	0	67.20	67.20	0	6,818	0.00%
2022/08/12	1	69.00	1	69.00	69.20	0	6,699	0.00%
2022/08/11	0	0.00	5	68.10	67.90	-5	6,647	-0.08%
2022/08/09	0	0.00	1	67.40	68.10	-1	6,571	-0.02%
2022/08/05	0	0.00	11	66.86	66.50	-11	6,597	-0.17%
2022/08/04	0	0.00	1	65.80	65.80	-1	6,601	-0.02%
2022/08/02	0	0.00	1	65.20	65.10	-1	6,608	-0.02%
2022/07/29	8	64.75	10	64.86	65.30	-2	6,534	-0.03%
2022/07/28	1	64.30	0	0.00	64.30	1	6,466	0.02%
2022/07/27	5	63.30	0	0.00	64.00	5	6,445	0.08%
2022/07/25	0	0.00	1	63.00	63.00	-1	6,355	-0.02%
2022/07/22	5	62.60	7	62.11	62.60	-2	6,399	-0.03%
2022/07/21	27	62.28	20	62.41	62.20	7	6,405	0.11%
2022/07/20	0	0.00	2	64.60	64.60	-2	6,237	-0.03%
2022/07/15	0	0.00	2	57.40	57.50	-2	6,159	-0.03%
2022/07/14	2	57.50	0	0.00	57.50	2	6,440	0.03%
2022/07/13	0	0.00	6	58.50	58.20	-6	6,439	-0.09%
2022/07/07	0	0.00	2	56.20	57.10	-2	6,403	-0.03%
2022/07/04	0	0.00	2	54.70	55.30	-2	6,339	-0.03%
2022/07/01	1	56.80	0	0.00	57.00	1	6,286	0.02%
2022/06/28	0	0.00	2	57.50	57.60	-2	6,115	-0.03%
2022/06/27	4	56.75	0	0.00	56.90	4	6,137	0.07%
2022/06/24	8	58.00	5	56.70	56.80	3	6,048	0.05%
2022/06/21	8	57.83	0	0.00	57.90	8	5,766	0.14%
2022/06/17	2	58.95	1	58.70	59.10	1	5,627	0.02%
2022/06/13	2	60.85	0	0.00	61.00	2	6,012	0.03%
2022/06/09	2	62.60	0	0.00	63.10	2	6,077	0.03%
2022/06/08	0	0.00	4	63.80	63.60	-4	6,082	-0.07%
2022/06/06	1	62.00	0	0.00	62.90	1	6,110	0.02%
2022/06/02	0	0.00	0.8	63.00	62.90	-0.8	6,138	-0.01%
2022/06/01	2	63.80	2	64.10	63.50	0	6,240	0.00%
2022/05/31	1	62.00	0.7	62.70	63.20	0.3	6,218	0.01%
2022/05/30	2	61.90	1	62.50	62.80	1	5,751	0.02%
2022/05/26	1	61.00	0	0.00	60.90	1	5,739	0.02%
2022/05/18	0	0.00	1	62.40	63.40	-1	6,086	-0.02%
2022/05/17	2	63.05	1	62.70	62.60	1	6,160	0.02%
2022/05/12	1	62.60	2	63.10	62.60	-1	6,301	-0.02%
2022/04/21	0	0.00	1	65.70	66.80	-1	6,513	-0.02%
2022/04/20	1	65.10	3	65.63	65.70	-2	6,431	-0.03%
2022/04/19	3	68.80	0	0.00	68.20	3	6,134	0.05%
2022/04/14	1	68.20	0	0.00	67.80	1	6,104	0.02%
2022/04/13	20	67.90	0.1	67.10	68.10	19.9	6,148	0.32%
2022/04/08	0	0.00	1	67.50	67.60	-1	6,211	-0.02%
2022/04/07	1	66.80	0	0.00	66.40	1	6,206	0.02%
2022/04/06	0	0.00	21	67.50	67.80	-21	6,167	-0.34%
2022/04/01	1	68.00	0	0.00	68.30	1	6,148	0.02%
2022/03/31	2	68.25	0	0.00	68.10	2	6,192	0.03%
2022/03/30	0	0.00	2	68.40	68.20	-2	6,145	-0.03%
2022/03/24	0	0.00	1	67.80	67.50	-1	6,264	-0.02%
2022/03/23	0	0.00	3	67.73	67.50	-3	6,307	-0.05%
2022/03/22	0	0.00	4	67.05	67.50	-4	6,296	-0.06%
2022/03/21	3	66.63	2.4	66.70	66.60	0.6	6,302	0.01%
2022/03/18	20	66.26	0	0.00	65.50	20	6,251	0.32%
2022/03/16	0	0.00	4	69.98	70.10	-4	5,822	-0.07%
2022/03/15	0	0.00	3	69.47	69.50	-3	5,775	-0.05%
2022/03/11	2	70.90	0	0.00	70.60	2	5,733	0.03%
2022/03/10	1	70.40	2	70.50	70.60	-1	5,763	-0.02%
2022/03/09	1	70.00	0	0.00	69.50	1	5,767	0.02%
2022/03/08	2	68.35	0	0.00	68.20	2	5,736	0.03%
2022/03/01	1	68.80	6	68.92	68.60	-5	5,603	-0.09%
2022/02/25	1	68.00	5	67.62	68.40	-4	5,535	-0.07%
2022/02/24	0	0.00	2	66.70	67.60	-2	5,346	-0.04%
2022/02/22	2	67.15	1	67.50	67.50	1	5,231	0.02%
2022/02/21	0.1	68.00	1	67.80	68.20	-0.9	5,164	-0.02%
2022/02/17	0	0.00	3	68.97	68.60	-3	5,109	-0.06%
2022/02/16	14	67.05	0	0.00	67.90	14	5,011	0.28%
2022/02/15	2	66.50	0	0.00	66.50	2	4,916	0.04%
2022/02/14	0	0.00	5	66.50	66.70	-5	4,808	-0.10%
2022/02/10	1	68.90	2	68.85	68.60	-1	4,680	-0.02%
2022/02/08	3	68.60	4	67.53	68.80	-1	4,421	-0.02%
2022/01/24	0	0.00	5	63.50	63.90	-5	4,091	-0.12%
2022/01/21	0	0.00	1	63.40	63.70	-1	4,096	-0.02%
2022/01/17	0	0.00	7	64.00	63.80	-7	4,041	-0.17%
2022/01/11	0	0.00	0.5	63.00	63.50	-0.5	4,622	-0.01%
2022/01/07	0	0.00	1.9	63.98	63.70	-1.9	4,678	-0.04%
2022/01/04	0	0.00	2	64.70	64.40	-2	4,711	-0.04%
2022/01/03	0	0.00	1	63.70	63.40	-1	4,679	-0.02%
2021/12/28	0	0.00	1	63.50	63.80	-1	4,865	-0.02%
2021/12/24	1	62.80	16	62.98	62.70	-15	4,919	-0.30%
2021/12/23	0	0.00	8	62.40	62.50	-8	5,000	-0.16%
2021/12/22	0.5	62.00	0	0.00	61.50	0.5	5,056	0.01%
2021/12/20	0	0.00	1	61.10	61.00	-1	5,132	-0.02%
2021/12/17	1	61.70	0	0.00	61.90	1	5,123	0.02%
2021/12/16	1	61.30	0	0.00	61.70	1	5,207	0.02%
2021/12/14	0	0.00	2	61.85	61.80	-2	5,392	-0.04%
2021/12/10	0	0.00	2	62.65	62.70	-2	5,531	-0.04%
2021/12/09	1	62.10	1	62.00	62.60	0	5,564	0.00%
2021/12/08	0	0.00	8	62.20	62.30	-8	5,538	-0.14%
2021/12/01	1	60.50	0	0.00	60.50	1	5,555	0.02%
2021/11/30	0	0.00	1	61.00	60.30	-1	5,537	-0.02%
2021/11/29	2	59.80	0	0.00	60.60	2	5,440	0.04%
2021/11/26	2	60.50	0	0.00	60.10	2	5,452	0.04%
2021/11/23	2	60.50	0	0.00	60.40	2	5,560	0.04%
2021/11/19	4	61.10	0	0.00	61.60	4	5,665	0.07%
2021/11/18	5	61.60	0	0.00	61.70	5	5,651	0.09%
2021/11/17	5	61.84	1	61.70	62.00	4	5,640	0.07%
2021/11/16	0	0.00	0.1	62.20	62.60	-0.1	5,661	0.00%
2021/11/12	0.1	61.40	1	61.80	61.50	-0.9	5,769	-0.02%
2021/11/09	3	61.20	2	61.70	61.60	1	5,932	0.02%
2021/11/08	1	61.00	0	0.00	61.70	1	5,951	0.02%
2021/11/05	32	60.80	30	61.50	61.50	2	5,988	0.03%
2021/11/04	1	61.20	0	0.00	61.00	1	5,994	0.02%
2021/11/03	0	0.00	30	61.50	61.80	-30	6,007	-0.50%
2021/11/02	31	60.73	0	0.00	61.00	31	6,042	0.51%
2021/10/28	3	62.00	1	62.00	61.30	2	6,123	0.03%
2021/10/26	0	0.00	30	61.30	60.80	-30	6,606	-0.45%
2021/10/25	33	60.43	0	0.00	60.50	33	6,647	0.50%
2021/10/22	1	61.10	1	61.40	61.10	0	6,690	0.00%
2021/10/21	1	61.10	0	0.00	60.40	1	6,652	0.02%
2021/10/20	5	61.28	0	0.00	60.40	5	6,581	0.08%
2021/10/19	1	62.10	0	0.00	62.10	1	6,426	0.02%
2021/10/18	10	65.40	10	64.60	64.80	0	6,346	0.00%
2021/10/15	10	64.60	10	64.70	64.90	0	6,402	0.00%
2021/10/13	0	0.00	1	64.30	64.20	-1	6,414	-0.02%
2021/10/08	0	0.00	1	64.00	64.00	-1	6,381	-0.02%
2021/10/05	3	61.60	0	0.00	62.30	3	6,472	0.05%
2021/10/01	0	0.00	3	62.00	62.20	-3	6,517	-0.05%
2021/09/30	1	62.40	1	62.00	62.50	0	6,488	0.00%
2021/09/29	0.1	64.00	3	64.63	64.40	-3	6,473	-0.05%
2021/09/27	4	64.38	0	0.00	64.10	4	6,628	0.06%
2021/09/24	1	64.10	0	0.00	64.00	1	6,687	0.01%
2021/09/23	2	63.20	10	63.65	63.80	-8	6,730	-0.12%
2021/09/22	20	60.50	21	61.72	61.80	-1	7,012	-0.01%
2021/09/15	4	61.75	0	0.00	61.50	4	7,126	0.06%
2021/09/13	0	0.00	1	60.50	60.60	-1	7,262	-0.01%
2021/09/08	0	0.00	1	59.00	59.60	-1	7,532	-0.01%
2021/09/06	0	0.00	1	61.20	60.90	-1	7,441	-0.01%
2021/09/01	1	60.90	0	0.00	60.80	1	7,385	0.01%
2021/08/27	0	0.00	0	59.80	59.70	0	7,302	0.00%
2021/08/20	0	0.00	4	57.98	57.50	-4	7,207	-0.06%
2021/08/18	3	58.40	0	0.00	58.50	3	7,157	0.04%
2021/08/16	0	0.00	0.4	58.80	58.60	-0.4	7,082	-0.01%
2021/08/10	1	62.50	1	62.10	62.60	0	6,984	0.00%
2021/08/09	1	62.70	0	0.00	62.60	1	7,005	0.01%
2021/08/06	0	0.00	1	62.30	62.50	-1	7,002	-0.01%
2021/08/03	1	63.60	0	0.00	63.90	1	7,211	0.01%
2021/08/02	0	0.00	0.3	63.90	63.90	-0.3	7,178	0.00%
2021/07/30	2	64.70	21	63.02	64.10	-19	7,141	-0.27%
2021/07/29	1	59.60	4	59.88	59.80	-3	6,841	-0.04%
2021/07/28	4	58.08	10	58.71	58.90	-6	6,813	-0.09%
2021/07/27	0	0.00	6	59.08	58.70	-6	6,896	-0.09%
2021/07/26	2	58.30	10	58.80	58.70	-8	7,109	-0.11%
2021/07/23	3	58.90	0	0.00	57.90	3	7,161	0.04%
2021/07/22	3	59.00	13	59.19	58.70	-10	7,133	-0.14%
2021/07/21	0	0.00	2	58.90	58.50	-2	7,069	-0.03%
2021/07/20	0	0.00	2	58.00	58.00	-2	7,000	-0.03%
2021/07/19	1	57.70	0	0.00	58.30	1	6,988	0.01%
2021/07/15	30	58.60	32	58.51	58.40	-2	7,052	-0.03%
2021/07/14	0	0.00	2	58.40	58.20	-2	7,032	-0.03%
2021/07/13	2	57.45	1	57.50	57.90	1	6,963	0.01%
2021/07/09	3	57.03	0	0.00	57.50	3	6,898	0.04%
2021/07/08	1	58.00	0	0.00	57.80	1	6,935	0.01%
2021/07/07	2	57.80	1	57.80	58.00	1	6,908	0.01%
2021/07/06	1.3	58.13	0	0.00	58.20	1.3	6,893	0.02%
2021/07/02	3	56.60	0	0.00	56.90	3	6,726	0.04%
2021/07/01	2	56.70	2	56.80	56.60	0	6,649	0.00%
2021/06/30	4	57.45	0	0.00	57.60	4	6,553	0.06%
2021/06/29	30	58.50	1.1	57.41	57.40	28.9	6,509	0.44%
2021/06/28	13	63.69	0	0.00	63.70	13	6,222	0.21%
2021/06/25	0	0.00	0	65.00	64.10	0	6,148	0.00%
2021/06/24	1	64.50	0	0.00	64.70	1	6,104	0.02%
2021/06/23	2	63.45	0	0.00	64.10	2	5,975	0.03%
2021/06/22	1	64.30	0	0.00	63.60	1	5,838	0.02%
2021/06/18	1	65.80	0	0.00	64.90	1	5,662	0.02%
2021/06/17	0	0.00	0	66.10	66.30	0	5,523	0.00%
2021/06/10	0	0.00	3	65.10	65.30	-3	5,802	-0.05%
2021/06/04	0	0.00	0.5	65.20	65.40	-0.5	6,356	-0.01%
2021/06/01	0	0.00	1	66.60	66.40	-1	6,879	-0.01%
2021/05/31	1	66.20	0	0.00	66.20	1	7,003	0.01%
2021/05/27	0	0.00	13.1	63.60	63.50	-13.1	7,125	-0.18%
2021/05/24	1	62.00	6	62.97	63.20	-5	7,499	-0.07%
2021/05/17	1	60.70	0	0.00	61.10	1	8,033	0.01%
2021/05/14	6	62.05	0	0.00	61.90	6	8,008	0.07%
2021/05/12	1	59.70	5	60.42	61.20	-4	8,044	-0.05%
2021/05/11	3	63.73	0	0.00	63.00	3	8,078	0.04%
2021/05/07	0	0.00	7	66.60	67.40	-7	8,241	-0.08%
2021/05/06	3	64.00	1	64.60	64.00	2	8,286	0.02%
2021/05/04	0	0.00	0.1	67.40	66.30	-0.1	8,559	0.00%
2021/05/03	0	0.00	7	66.30	67.10	-7	8,517	-0.08%
2021/04/28	5	64.30	0	0.00	64.50	5	8,294	0.06%
2021/04/26	0	0.00	2	64.70	64.90	-2	8,364	-0.02%
2021/04/23	0	0.00	2	64.05	64.10	-2	8,391	-0.02%
2021/04/22	2	63.60	0	63.00	63.50	2	8,463	0.02%
2021/04/20	0	0.00	1	64.60	64.20	-1	8,499	-0.01%
2021/04/19	2	63.40	1	63.50	63.50	1	8,541	0.01%
2021/04/15	1	62.10	0	0.00	62.50	1	8,690	0.01%
2021/04/13	2	63.10	0	0.00	63.00	2	8,837	0.02%
2021/04/08	0	0.00	1	64.60	65.20	-1	9,032	-0.01%
2021/04/07	0	0.00	4	64.40	64.50	-4	8,998	-0.04%
2021/04/01	0	0.00	0	63.00	63.20	0	8,959	0.00%
2021/03/30	0	0.00	1	63.20	64.00	-1	8,781	-0.01%
2021/03/26	0	0.00	0.2	61.80	61.90	-0.2	8,735	0.00%
2021/03/25	0	0.00	51	61.70	61.90	-51	8,762	-0.58%
2021/03/24	0	0.00	1	61.60	61.60	-1	8,981	-0.01%
2021/03/22	50	60.80	0	0.00	61.30	50	8,991	0.56%
2021/03/19	0	0.00	5	60.80	61.10	-5	8,988	-0.06%
2021/03/18	0	0.00	5	61.28	61.60	-5	8,868	-0.06%
2021/03/17	1	60.10	0	0.00	60.50	1	8,820	0.01%
2021/03/16	2	60.45	2	60.90	60.30	0	8,797	0.00%
2021/03/15	10	60.01	0	0.00	59.90	10	8,767	0.11%
2021/03/12	0	0.00	38.1	61.02	62.10	-38.1	8,654	-0.44%
2021/03/10	5	57.70	1	57.90	58.00	4	8,425	0.05%
2021/03/09	2	56.60	13	57.40	57.20	-11	8,380	-0.13%
2021/03/08	1	58.20	0	0.00	58.50	1	8,115	0.01%
2021/03/05	10.1	58.28	15	58.17	58.40	-4.9	8,103	-0.06%
2021/03/04	6	58.88	0	0.00	58.80	6	8,104	0.07%
2021/03/03	10	59.35	0	0.00	59.30	10	8,025	0.12%
2021/03/02	8	59.83	11.5	59.03	58.80	-3.5	7,948	-0.04%
2021/02/26	3	59.17	1	59.80	59.40	2	7,815	0.03%
2021/02/22	7	59.36	13	60.54	61.20	-6	7,354	-0.08%
2021/02/19	0	0.00	3	57.83	58.50	-3	7,273	-0.04%
2021/02/18	3	58.40	1	58.10	58.40	2	7,244	0.03%
2021/02/04	0	0.00	0.4	55.80	56.10	-0.4	7,039	-0.01%
2021/02/02	11	55.60	11	56.02	56.10	0	6,942	0.00%
2021/02/01	1	55.00	0	0.00	55.10	1	6,783	0.01%
2021/01/29	2	54.60	16	55.80	54.90	-14	6,717	-0.21%
2021/01/28	5	56.30	5	56.50	57.00	0	6,543	0.00%
2021/01/27	10	57.15	0	0.00	57.60	10	6,467	0.15%
2021/01/26	21	56.84	36	56.97	56.60	-15	6,336	-0.24%
2021/01/25	0	0.00	1.2	55.00	54.40	-1.2	6,166	-0.02%
2021/01/22	0	0.00	5	53.50	53.00	-5	6,154	-0.08%
2021/01/20	0	0.00	5	52.00	51.90	-5	6,165	-0.08%
2021/01/19	0	0.00	1.3	53.11	53.10	-1.3	6,095	-0.02%
2021/01/18	5.2	53.32	0	0.00	53.40	5.2	6,052	0.09%
2021/01/15	0	0.00	1	53.80	53.80	-1	6,012	-0.02%
2021/01/13	1	53.60	11	53.78	53.60	-10	5,932	-0.17%
2021/01/12	10	53.20	1	52.80	52.80	9	5,878	0.15%
2021/01/11	1	53.70	1	53.30	53.80	0	5,800	0.00%
2021/01/08	1	51.90	6	52.28	52.60	-5	5,738	-0.09%
2021/01/07	2	52.15	2	52.05	52.20	0	5,643	0.00%
2021/01/06	13	51.94	5	52.30	51.50	8	5,581	0.14%
2021/01/05	6	51.45	1	51.40	51.60	5	5,375	0.09%
2021/01/04	10	50.88	3	51.27	51.40	7	5,291	0.13%
2020/12/31	2	49.95	0	0.00	49.80	2	5,173	0.04%
2020/12/30	0	0.00	1	49.70	50.00	-1	5,174	-0.02%
2020/12/28	0	0.00	6.9	49.81	49.90	-6.9	5,162	-0.13%
2020/12/25	0	0.00	1	49.35	49.30	-1	5,159	-0.02%
2020/12/23	0	0.00	1	48.90	49.00	-1	5,149	-0.02%
2020/12/16	0	0.00	17	49.18	49.15	-17	4,909	-0.35%
2020/12/15	2	48.25	0	0.00	48.20	2	4,923	0.04%
2020/12/14	1	48.90	1	48.95	48.50	0	4,941	0.00%
2020/12/09	0	0.00	2	49.20	49.25	-2	4,972	-0.04%
2020/12/08	1	48.85	1	48.75	48.95	0	4,933	0.00%
2020/12/03	2	49.40	2	49.50	49.20	0	4,805	0.00%
2020/12/02	0	0.00	8	49.16	49.35	-8	4,779	-0.17%
2020/12/01	0	0.00	3.1	48.60	48.85	-3.1	4,779	-0.07%
2020/11/30	1	49.20	1	49.00	48.05	0	4,794	0.00%
2020/11/27	2	48.98	0	0.00	49.05	2	4,647	0.04%
2020/11/23	1	48.10	0	0.00	48.50	1	4,715	0.02%
2020/11/20	1	48.10	0	0.00	48.00	1	4,681	0.02%
2020/11/17	0	0.00	5	48.12	48.30	-5	4,579	-0.11%
2020/11/10	0	0.00	5	47.40	47.50	-5	4,618	-0.11%
2020/11/09	0	0.00	1	47.45	47.40	-1	4,629	-0.02%
2020/11/06	2	47.33	0	0.00	47.25	2	4,654	0.04%
2020/11/04	1	47.25	0	0.00	47.25	1	4,729	0.02%
2020/10/28	0	0.00	3	46.40	46.55	-3	5,203	-0.06%
2020/10/21	0	0.00	1	45.80	45.50	-1	6,149	-0.02%
2020/10/16	0	0.00	1	46.10	46.00	-1	6,269	-0.02%
2020/10/14	3	45.50	5	45.60	45.40	-2	6,344	-0.03%
2020/10/12	0	0.00	5	45.75	45.75	-5	6,555	-0.08%
2020/09/30	0	0.00	0.1	46.10	46.10	-0.1	7,076	0.00%
2020/09/29	1	45.50	0	0.00	45.50	1	7,142	0.01%
2020/09/25	1	45.00	0	0.00	45.00	1	7,296	0.01%
2020/09/22	2	46.00	0	0.00	45.85	2	7,388	0.03%
2020/09/17	2	47.10	0	0.00	47.10	2	7,787	0.03%
2020/09/16	3	47.55	2	47.43	47.50	1	8,393	0.01%
2020/09/11	5	46.00	0	0.00	46.25	5	9,129	0.05%
2020/09/08	1	46.20	0	0.00	46.45	1	9,419	0.01%
2020/09/04	0	0.00	12	45.65	45.95	-12	9,726	-0.12%
2020/09/02	0	0.00	1	46.20	46.05	-1	9,893	-0.01%
2020/08/26	5	47.00	0	0.00	47.00	5	10,196	0.05%
2020/08/24	10.5	46.90	0	0.00	46.90	10.5	10,330	0.10%
2020/08/21	0	0.00	3	47.20	47.00	-3	10,385	-0.03%
2020/08/20	1	46.70	0	0.00	46.90	1	10,416	0.01%
2020/08/19	0	0.00	2	48.50	48.10	-2	10,435	-0.02%
2020/08/13	1	47.70	0	0.00	47.80	1	10,395	0.01%
2020/08/10	2	48.50	0	0.00	48.50	2	10,523	0.02%
2020/08/07	0	0.00	1	49.00	48.95	-1	10,562	-0.01%
2020/08/05	0	0.00	2	49.15	49.10	-2	10,579	-0.02%
2020/08/04	5	49.09	6	49.06	49.35	-1	10,545	-0.01%
2020/08/03	10	49.68	13	48.93	48.60	-3	10,452	-0.03%
2020/07/31	13	49.69	8	48.94	49.60	5	10,222	0.05%
2020/07/28	17	45.84	8	45.58	45.05	9	9,560	0.09%
2020/07/27	4	45.59	2	45.93	45.50	2	9,662	0.02%
2020/07/24	2	46.40	3	46.50	46.50	-1	9,665	-0.01%
2020/07/23	0	0.00	10	46.50	46.55	-10	9,683	-0.10%
2020/07/22	10	46.70	3	46.75	46.70	7	9,665	0.07%
2020/07/16	5	47.15	1	46.95	46.90	4	9,635	0.04%
2020/07/15	0	0.00	2	47.33	47.40	-2	9,551	-0.02%
2020/07/14	0	0.00	1	47.00	46.95	-1	9,476	-0.01%
2020/07/13	1	46.80	5	46.96	47.10	-4	9,445	-0.04%
2020/07/09	2.2	47.10	4	47.11	47.10	-1.8	9,373	-0.02%
2020/07/06	2	46.93	1	47.05	47.05	1	9,052	0.01%
2020/07/03	9	46.88	0	0.00	46.85	9	9,031	0.10%
2020/07/02	0	0.00	5	47.10	47.15	-5	9,062	-0.06%
2020/07/01	1	47.00	3	46.68	46.75	-2	9,093	-0.02%
2020/06/30	7	46.60	1	46.70	46.30	6	9,056	0.07%
2020/06/29	8	46.59	1	46.50	46.50	7	9,047	0.08%
2020/06/24	7	47.63	0	0.00	47.30	7	8,911	0.08%
2020/06/23	11	48.13	0	0.00	47.40	11	8,773	0.13%
2020/06/22	2	53.00	0	0.00	53.10	2	8,201	0.02%
2020/06/19	1	51.40	2	52.40	52.40	-1	7,984	-0.01%
2020/06/18	0	0.00	1.5	52.23	52.40	-1.5	7,710	-0.02%
2020/06/11	0	0.00	5	50.82	50.70	-5	7,891	-0.06%
2020/06/10	0	0.00	2	51.20	51.40	-2	7,831	-0.03%
2020/06/09	5	51.10	1	51.20	50.60	4	7,922	0.05%
2020/06/08	6	50.80	2	50.80	50.80	4	8,045	0.05%
2020/06/05	1	50.30	1	50.10	50.40	0	8,035	0.00%
2020/06/04	0	0.00	1	49.65	49.85	-1	8,097	-0.01%
2020/06/03	0	0.00	7	49.36	49.55	-7	8,104	-0.09%
2020/06/02	0	0.00	0	48.70	48.75	0	8,024	0.00%
2020/06/01	0	0.00	2	48.78	48.85	-2	8,099	-0.02%
2020/05/29	2	48.10	1	48.50	48.10	1	8,246	0.01%
2020/05/27	2	48.55	7	48.46	48.65	-5	8,475	-0.06%
2020/05/26	2	47.65	10	47.77	48.00	-8	8,632	-0.09%
2020/05/25	2	46.40	0	0.00	47.25	2	8,538	0.02%
2020/05/22	0	0.00	3	46.80	46.75	-3	8,600	-0.03%
2020/05/21	0	0.00	1	47.25	47.35	-1	8,654	-0.01%
2020/05/20	2	46.93	8	46.96	46.80	-6	8,706	-0.07%
2020/05/19	0	0.00	1	46.75	46.80	-1	8,790	-0.01%
2020/05/15	1	46.10	0	0.00	46.10	1	8,648	0.01%
2020/05/13	0	0.00	1	46.85	46.85	-1	8,397	-0.01%
2020/05/12	0	0.00	2	46.95	46.90	-2	8,342	-0.02%
2020/05/11	2	47.35	0	0.00	46.95	2	8,288	0.02%
2020/05/08	3	46.95	2	46.93	46.95	1	8,178	0.01%
2020/05/05	4	46.54	7	46.64	46.65	-3	7,985	-0.04%
2020/05/04	1	45.50	0	0.00	46.50	1	7,975	0.01%
2020/04/30	1	46.60	26	46.31	46.50	-25	7,841	-0.32%
2020/04/29	0	0.00	8	45.44	45.40	-8	7,718	-0.10%
2020/04/28	0	0.00	9	44.94	45.05	-9	7,755	-0.12%
2020/04/27	5	44.35	12	44.44	44.40	-7	7,854	-0.09%
2020/04/23	0	0.00	2	44.00	44.00	-2	7,797	-0.03%
2020/04/22	1	43.40	0	0.00	43.50	1	7,731	0.01%
2020/04/21	7	42.91	0	0.00	43.00	7	7,654	0.09%
2020/04/20	0	0.00	143	43.20	43.45	-143	7,573	-1.89%	大賣/鉅額交易
2020/04/16	9	43.28	0	0.00	43.20	9	7,392	0.12%
2020/04/15	3	43.50	3	43.73	43.70	0	7,306	0.00%
2020/04/14	0	0.00	3	43.28	43.25	-3	7,251	-0.04%
2020/04/10	1	42.30	1	42.25	42.50	0	7,197	0.00%
2020/04/09	1	42.50	0	0.00	42.15	1	7,205	0.01%
2020/04/08	0	0.00	1	42.50	42.15	-1	7,196	-0.01%
2020/04/06	0	0.00	3	42.05	42.25	-3	7,047	-0.04%
2020/03/31	1	41.35	0	0.00	41.30	1	6,843	0.01%
2020/03/27	1	41.10	3	41.15	40.95	-2	6,649	-0.03%
2020/03/26	1	41.10	1	41.35	40.85	0	6,591	0.00%
2020/03/25	7	40.91	3	40.50	40.50	4	6,604	0.06%
2020/03/24	0	0.00	1	40.60	39.35	-1	6,524	-0.02%
2020/03/23	3	38.52	2	39.25	38.55	1	6,496	0.02%
2020/03/20	2	40.00	15	40.15	40.65	-13	6,462	-0.20%
2020/03/19	6	38.00	1	38.20	37.80	5	6,314	0.08%
2020/03/18	4	39.45	2	39.98	39.10	2	6,121	0.03%
2020/03/17	4	39.51	0	0.00	39.40	4	6,012	0.07%
2020/03/16	4.2	40.75	0	0.00	40.35	4.2	5,848	0.07%
2020/03/13	11	39.75	4	40.75	41.30	7	5,725	0.12%
2020/03/12	21	42.52	1	42.35	42.00	20	5,480	0.36%
2020/03/11	6	43.94	0	0.00	44.20	6	5,258	0.11%
2020/03/10	11	44.10	1	44.45	44.00	10	5,216	0.19%
2020/03/09	3	43.55	1	43.90	44.00	2	5,074	0.04%
2020/03/06	7	44.28	0	0.00	44.35	7	5,015	0.14%
2020/03/05	0	0.00	1	44.90	44.85	-1	4,966	-0.02%
2020/03/04	1	45.00	2	44.55	45.10	-1	4,875	-0.02%
2020/03/03	1	44.25	5	44.33	43.95	-4	4,719	-0.08%
2020/03/02	3	42.53	1	42.85	42.85	2	4,574	0.04%
2020/02/27	2	44.08	0	0.00	43.85	2	4,715	0.04%
2020/02/26	1	43.55	0	0.00	43.45	1	4,524	0.02%
2020/02/24	10	44.31	0	0.00	44.00	10	4,496	0.22%
2020/02/21	13	45.75	0	0.00	45.60	13	4,422	0.29%
2020/02/20	5	46.83	0	0.00	46.60	5	4,361	0.11%
2020/02/13	1	47.15	0	0.00	47.10	1	4,469	0.02%
2020/02/12	2	47.20	0	0.00	47.10	2	4,532	0.04%
2020/02/03	2	47.90	0	0.00	47.00	2	4,925	0.04%
2020/01/31	0	0.00	1	47.70	47.20	-1	4,919	-0.02%
2020/01/30	6	47.13	3	48.50	45.65	3	4,862	0.06%
2020/01/02	0	0.00	0.1	49.20	49.20	-0.1	6,312	0.00%
2019/12/27	0	0.00	2.4	49.82	49.95	-2.4	6,483	-0.04%
2019/12/25	0	0.00	0.2	49.45	49.55	-0.2	6,681	0.00%
2019/12/24	147	49.70	0	0.00	49.50	147	6,829	2.15%	大買/鉅額交易
2019/12/20	0.5	49.65	1	51.20	49.65	-0.5	7,003	-0.01%
2019/12/19	1	50.90	2.6	50.68	50.50	-1.6	6,975	-0.02%
2019/12/18	0	0.00	2	50.95	51.10	-2	6,984	-0.03%
2019/12/16	0	0.00	3	50.37	50.50	-3	7,045	-0.04%
2019/12/13	0	0.00	1	50.20	50.20	-1	7,061	-0.01%
2019/12/11	1.5	49.77	9	49.87	49.90	-7.6	7,034	-0.11%
2019/12/09	0	0.00	1	49.45	49.55	-1	7,070	-0.01%
2019/12/06	0.3	49.10	0	0.00	49.10	0.3	7,085	0.00%
2019/12/05	0.3	49.35	4	49.48	49.50	-3.7	7,090	-0.05%
2019/12/03	0	0.00	1	49.20	48.50	-1	7,139	-0.01%
2019/12/02	4	48.24	0.3	48.40	48.30	3.7	7,129	0.05%
2019/11/29	9	48.49	0	0.00	48.40	9	7,151	0.13%
2019/11/28	5	49.20	0	0.00	49.10	5	7,169	0.07%
2019/11/27	0	0.00	0.2	49.60	49.60	-0.2	7,282	0.00%
2019/11/20	0	0.00	0.2	50.30	50.60	-0.2	6,986	0.00%
2019/11/19	1	50.00	0	0.00	50.40	1	7,015	0.01%
2019/11/15	0	0.00	0	49.90	49.95	0	7,244	0.00%
2019/11/14	2	49.70	1	49.75	49.45	1	7,295	0.01%
2019/11/13	1	50.00	0	0.00	49.95	1	7,462	0.01%
2019/11/11	0	0.00	1	49.90	49.90	-1	7,577	-0.01%
2019/11/08	1	50.90	0	0.00	50.40	1	7,597	0.01%
2019/11/05	20.3	50.90	20	49.95	51.50	0.3	7,928	0.00%
2019/11/04	0.4	50.40	2	50.40	50.70	-1.7	7,945	-0.02%
2019/11/01	0.4	49.95	0	0.00	49.95	0.4	7,976	0.00%
2019/10/25	0	0.00	2	49.20	49.50	-2	8,652	-0.02%
2019/10/24	2	50.20	1	50.50	50.10	1	8,605	0.01%
2019/10/22	0	0.00	14.1	50.17	51.50	-14.1	8,344	-0.17%
2019/10/21	1	47.90	0.1	48.00	48.00	0.9	7,972	0.01%
2019/10/18	7	48.70	7	48.50	48.05	0	8,163	0.00%
2019/10/16	1	48.40	0	0.00	48.90	1	8,062	0.01%
2019/10/15	0	0.00	5	49.20	48.95	-5	8,022	-0.06%
2019/10/14	0	0.00	5	49.35	49.00	-5	8,032	-0.06%
2019/10/09	5	48.60	0	0.00	48.30	5	7,978	0.06%
2019/10/08	0	0.00	4	49.65	49.10	-4	7,972	-0.05%
2019/10/07	2	48.60	0	0.00	48.70	2	7,876	0.03%
2019/10/04	4	49.20	0	0.00	48.90	4	7,876	0.05%
2019/10/03	3	48.10	0	0.00	49.20	3	7,817	0.04%
2019/10/02	0	0.00	5	48.30	48.50	-5	7,722	-0.06%
2019/10/01	11	49.03	6	49.77	48.90	5	7,650	0.07%
2019/09/27	1	49.55	1	50.30	49.30	0	7,555	0.00%
2019/09/25	1	49.45	19	49.76	49.80	-18	7,362	-0.24%
2019/09/18	1	48.25	0	0.00	48.80	1	7,117	0.01%
2019/09/17	1	47.90	12	48.00	48.15	-11	7,066	-0.16%
2019/09/16	1	48.40	0.2	48.10	48.15	0.8	7,141	0.01%
2019/09/10	0	0.00	1	48.85	48.95	-1	7,090	-0.01%
2019/09/05	0	0.00	1	48.75	48.75	-1	7,039	-0.01%
2019/09/03	1	47.85	10	47.97	47.70	-9	6,916	-0.13%
2019/09/02	2	49.00	1	49.10	48.95	1	6,898	0.01%
2019/08/29	2	48.30	0	0.00	48.90	2	6,773	0.03%
2019/08/28	0	0.00	1	49.00	48.45	-1	6,770	-0.01%
2019/08/27	1	48.45	2	48.98	48.40	-1	6,762	-0.01%
2019/08/22	0	0.00	2	48.15	48.55	-2	6,697	-0.03%
2019/08/20	2	49.00	26	48.92	49.00	-24	6,719	-0.36%
2019/08/19	0	0.00	2	47.60	47.10	-2	6,537	-0.03%
2019/08/16	0	0.00	7	47.95	47.90	-7	6,449	-0.11%
2019/08/12	0	0.00	1	47.50	46.40	-1	6,048	-0.02%
2019/08/08	0	0.00	3	46.75	46.80	-3	5,952	-0.05%
2019/08/07	5	46.47	5	46.25	46.00	0	5,807	0.00%
2019/08/06	8	46.47	8	46.65	46.80	0	5,647	0.00%
2019/08/05	0	0.00	4	46.85	47.00	-4	5,463	-0.07%
2019/08/02	3	46.77	11	46.78	47.00	-8	5,354	-0.15%
2019/08/01	0	0.00	13	45.78	46.25	-13	5,076	-0.26%
2019/07/31	0	0.00	2	44.08	44.30	-2	4,712	-0.04%
2019/07/23	1	43.10	1	43.40	43.70	0	4,723	0.00%
2019/07/22	6	43.18	0	0.00	43.00	6	4,642	0.13%
2019/07/17	3	47.10	0	0.00	47.10	3	4,291	0.07%
2019/07/16	0	0.00	2	47.60	47.20	-2	4,222	-0.05%
2019/07/12	1	46.55	4	47.16	46.80	-3	4,122	-0.07%
2019/07/11	0	0.00	0	46.90	46.95	0	4,113	0.00%
2019/07/10	0	0.00	2	47.00	46.70	-2	4,107	-0.05%
2019/07/03	0	0.00	3	46.17	46.10	-3	4,224	-0.07%
2019/07/02	0	0.00	2	46.00	45.90	-2	4,251	-0.05%
2019/06/24	0	0.00	0.2	45.00	45.00	-0.2	4,460	0.00%
2019/06/21	1	45.05	0	0.00	44.80	1	4,478	0.02%
2019/06/13	0	0.00	0.2	45.15	45.15	-0.2	4,511	0.00%
2019/06/12	0	0.00	0	45.50	45.70	0	4,588	0.00%
2019/06/10	0	0.00	1	45.75	46.00	-1	4,664	-0.02%
2019/06/03	0	0.00	5	45.37	45.50	-5	4,712	-0.11%
2019/05/31	1	44.95	3	45.18	45.10	-2	4,723	-0.04%
2019/05/30	2	44.83	2	45.10	45.10	0	4,772	0.00%
2019/05/29	0	0.00	1	44.60	44.60	-1	4,926	-0.02%
2019/05/28	0	0.00	5	44.60	44.35	-5	5,194	-0.10%
2019/05/23	1	43.35	2	43.80	43.95	-1	5,191	-0.02%
2019/05/22	1	43.80	0	0.00	43.80	1	5,239	0.02%
2019/05/21	2	43.85	3	44.10	44.20	-1	5,284	-0.02%
2019/05/20	0	0.00	4	43.73	43.65	-4	5,265	-0.08%
2019/05/17	2	42.95	0	0.00	42.95	2	5,277	0.04%
2019/05/16	3	43.15	0	0.00	43.05	3	5,314	0.06%
2019/05/13	1	43.05	3.1	43.00	43.00	-2.1	5,452	-0.04%
2019/05/10	3	43.33	0	0.00	43.05	3	5,622	0.05%
2019/05/09	0	0.00	17	43.14	43.40	-17	5,755	-0.30%
2019/05/08	1	43.60	0	0.00	43.30	1	5,802	0.02%
2019/05/07	1	43.15	4	43.96	44.30	-3	5,821	-0.05%
2019/05/06	1	43.05	0	0.00	43.25	1	5,845	0.02%
2019/05/03	2	43.45	0	0.00	43.70	2	5,914	0.03%
2019/05/02	2	43.08	0	0.00	43.40	2	6,055	0.03%
2019/04/30	3	43.60	0	0.00	43.55	3	6,144	0.05%
2019/04/25	0	0.00	1	45.00	45.10	-1	6,195	-0.02%
2019/04/23	0	0.00	1	45.00	45.00	-1	6,335	-0.02%
2019/04/22	0	0.00	1	44.50	44.70	-1	6,355	-0.02%
2019/04/17	3	44.35	0	0.00	44.30	3	6,802	0.04%
2019/04/12	2	43.85	0	0.00	43.95	2	7,004	0.03%
2019/04/11	4	44.40	1	44.25	44.25	3	7,075	0.04%
2019/04/08	0	0.00	3	45.17	45.35	-3	7,083	-0.04%
2019/04/02	3	44.60	3	44.83	44.80	0	7,062	0.00%
2019/03/29	2	44.20	2	44.85	44.85	0	6,982	0.00%
2019/03/28	3	44.08	20	44.60	44.05	-17	6,945	-0.24%
2019/03/25	0	0.00	4	44.68	45.30	-4	7,124	-0.06%
2019/03/22	0	0.00	1	44.65	44.85	-1	7,130	-0.01%
2019/03/20	0	0.00	3	44.68	44.45	-3	7,192	-0.04%
2019/03/19	1	44.15	1.1	44.33	44.15	-0.1	7,223	0.00%
2019/03/18	0	0.00	1	44.30	44.30	-1	7,278	-0.01%
2019/03/15	2	44.40	2	44.30	44.10	0	7,313	0.00%
2019/03/14	3	43.60	3	43.40	43.40	0	7,266	0.00%
2019/03/13	1	43.90	0	0.00	43.75	1	7,266	0.01%
2019/03/12	0	0.00	1	43.60	43.60	-1	7,293	-0.01%
2019/03/06	0	0.00	2.3	43.54	43.55	-2.3	7,935	-0.03%
2019/03/05	2	43.23	1	43.30	43.10	1	8,033	0.01%
2019/03/04	8	43.25	0	0.00	43.10	8	8,087	0.10%
2019/02/27	16	44.60	0	0.00	44.55	16	7,947	0.20%
2019/02/26	0	0.00	8	47.04	47.20	-8	7,749	-0.10%
2019/02/25	0	0.00	2	46.10	46.40	-2	7,680	-0.03%
2019/02/20	10	45.75	10	45.95	45.95	0	7,720	0.00%
2019/02/15	3	45.77	8	46.24	45.60	-5	7,837	-0.06%
2019/02/14	4	45.54	3	45.80	45.65	1	7,846	0.01%
2019/02/13	3	46.62	0	0.00	46.70	3	7,813	0.04%
2019/02/12	2	46.55	0	0.00	46.60	2	7,819	0.03%
2019/02/11	1	46.45	1	46.40	46.65	0	7,868	0.00%
2019/01/30	3	44.65	7	45.20	45.25	-4	7,772	-0.05%
2019/01/29	7	44.75	5	44.54	44.85	2	7,693	0.03%
2019/01/25	0	0.00	1	44.40	44.50	-1	7,655	-0.01%
2019/01/24	5	44.12	5	44.15	44.15	0	7,668	0.00%
2019/01/23	2	43.95	1	43.45	44.10	1	7,699	0.01%
2019/01/22	0	0.00	1	43.15	43.35	-1	7,586	-0.01%
2019/01/18	0	0.00	1	43.10	43.00	-1	7,416	-0.01%
2019/01/14	0	0.00	1	42.50	42.50	-1	7,234	-0.01%
2019/01/10	0	0.00	1	42.85	42.95	-1	7,226	-0.01%
2019/01/09	3	43.15	12	42.88	43.30	-9	7,077	-0.13%
2019/01/08	0	0.00	15	41.63	41.60	-15	6,880	-0.22%
2019/01/07	6	41.07	6	41.35	41.45	0	6,838	0.00%
2019/01/04	2	41.00	0	0.00	40.65	2	6,835	0.03%
2019/01/03	0	0.00	1	40.65	41.50	-1	6,932	-0.01%
2018/12/27	0	0.00	5	40.70	40.65	-5	6,852	-0.07%
2018/12/26	4	39.96	4	39.51	39.90	0	6,852	0.00%
2018/12/25	0	0.00	10	40.00	39.75	-10	6,839	-0.15%
2018/12/19	0	0.00	1	40.70	41.00	-1	6,774	-0.01%
2018/12/18	0	0.00	3	40.25	40.00	-3	6,652	-0.05%
2018/12/12	0	0.00	0	40.40	40.50	0	6,585	0.00%
2018/12/10	0	0.00	1	40.70	40.95	-1	6,518	-0.02%
2018/12/05	1	41.10	0	0.00	41.00	1	6,605	0.02%
2018/12/04	0	0.00	2	41.65	41.65	-2	6,591	-0.03%
2018/12/03	0	0.00	17	41.29	41.30	-17	6,481	-0.26%
2018/11/30	0	0.00	8	40.75	40.90	-8	6,372	-0.13%
2018/11/29	0	0.00	2	40.10	40.00	-2	5,899	-0.03%
2018/11/28	0	0.00	9	39.74	39.70	-9	5,771	-0.16%
2018/11/27	1	39.25	18	39.06	39.35	-17	5,615	-0.30%
2018/11/26	0	0.00	1	38.30	38.35	-1	5,495	-0.02%
2018/11/22	1	37.60	0	0.00	37.80	1	5,330	0.02%
2018/11/21	0	0.00	3	38.40	38.40	-3	5,292	-0.06%
2018/11/19	0	0.00	1	38.70	38.70	-1	5,198	-0.02%
2018/11/16	0	0.00	2	38.40	38.40	-2	5,128	-0.04%
2018/11/09	2	37.65	1	37.90	38.00	1	4,868	0.02%
2018/11/08	0	0.00	54	38.74	38.80	-54	4,838	-1.12%
2018/11/07	0	0.00	10	38.25	38.55	-10	4,828	-0.21%
2018/11/06	0	0.00	24	37.59	38.00	-24	4,792	-0.50%
2018/11/05	3	37.32	3	37.73	37.80	0	4,786	0.00%
2018/11/02	0	0.00	6	37.11	37.25	-6	4,796	-0.13%
2018/11/01	0	0.00	21	36.48	37.00	-21	4,812	-0.44%
2018/10/31	40	35.36	6	35.54	35.50	34	4,742	0.72%
2018/10/30	0	0.00	2	35.55	35.75	-2	4,618	-0.04%
2018/10/29	6	34.99	0	0.00	35.15	6	4,587	0.13%
2018/10/26	7	35.02	5	35.30	35.40	2	4,620	0.04%
2018/10/25	0	0.00	22	35.56	35.30	-22	4,637	-0.47%
2018/10/24	0	0.00	2	35.85	35.65	-2	4,770	-0.04%
2018/10/23	0	0.00	2	35.60	35.65	-2	4,777	-0.04%
2018/10/22	1	34.70	2	34.78	34.70	-1	4,757	-0.02%
2018/10/19	1	34.00	1	34.50	34.50	0	4,807	0.00%
2018/10/16	2	33.73	1	34.15	33.95	1	4,910	0.02%
2018/10/15	5	33.70	0	0.00	33.65	5	4,934	0.10%
2018/10/12	7	33.36	3	33.70	33.65	4	4,960	0.08%
2018/10/11	18	34.34	0	0.00	33.05	18	4,978	0.36%
2018/10/09	1	36.10	0	0.00	36.10	1	4,948	0.02%
2018/10/08	2	36.20	0	0.00	36.00	2	5,030	0.04%
2018/10/05	10	36.14	0	0.00	36.50	10	5,088	0.20%
2018/10/04	11	37.04	0	0.00	36.80	11	5,058	0.22%
2018/10/03	6	37.64	1	37.30	37.35	5	5,092	0.10%
2018/10/02	1	37.80	0	0.00	37.80	1	5,122	0.02%
2018/10/01	1	38.15	0	0.00	38.15	1	5,124	0.02%
2018/09/27	0	0.00	3	38.30	38.40	-3	5,130	-0.06%
2018/09/26	1	38.00	0	0.00	38.00	1	5,110	0.02%
2018/09/21	0	0.00	24	38.04	38.10	-24	5,172	-0.46%
2018/09/20	1	37.20	1	37.20	37.20	0	5,092	0.00%
2018/09/18	2	37.60	1	37.70	37.70	1	5,159	0.02%
2018/09/17	0	0.00	1	37.65	37.65	-1	5,260	-0.02%
2018/09/14	1	37.50	0	0.00	37.35	1	5,325	0.02%
2018/09/13	0	0.00	22	37.51	37.35	-22	5,356	-0.41%
2018/09/12	1	35.90	0	0.00	35.60	1	5,214	0.02%
2018/09/11	2	35.35	0	0.00	35.35	2	5,239	0.04%
2018/09/10	4	35.25	0	0.00	35.35	4	5,371	0.07%
2018/09/07	5.5	35.50	0	0.00	35.70	5.5	5,532	0.10%
2018/09/06	2	35.80	1	35.85	35.80	1	5,543	0.02%
2018/09/05	3	36.17	0	0.00	36.05	3	5,601	0.05%
2018/08/31	0	0.00	5	36.71	36.95	-5	5,760	-0.09%
2018/08/30	2	36.50	0	0.00	36.40	2	5,755	0.03%
2018/08/23	1	35.50	0	0.00	35.55	1	5,967	0.02%
2018/08/21	1	35.80	0	0.00	35.85	1	5,999	0.02%
2018/08/20	0	0.00	1	35.21	35.20	-1	5,995	-0.02%
2018/08/17	10	35.60	0	0.00	35.25	10	5,988	0.17%
2018/08/16	3	35.28	1	35.45	35.35	2	5,966	0.03%
2018/08/15	4	35.61	0	0.00	35.70	4	5,961	0.07%
2018/08/14	2	35.95	0	0.00	35.90	2	5,911	0.03%
2018/08/13	5	36.70	0	0.00	36.60	5	5,821	0.09%
2018/08/10	12	37.10	0	0.00	37.20	12	5,789	0.21%
2018/08/09	1.8	39.90	7.3	39.99	39.85	-5.4	5,760	-0.09%
2018/08/08	0	0.00	4	40.10	40.10	-4	5,673	-0.07%
2018/08/07	0	0.00	1	39.95	39.95	-1	5,628	-0.02%
2018/08/06	0	0.00	1	39.90	39.95	-1	5,583	-0.02%
2018/08/03	0	0.00	1	39.80	39.80	-1	5,577	-0.02%
2018/08/02	2	39.80	1	39.60	39.70	1	5,595	0.02%
2018/08/01	2.1	39.85	0	0.00	40.00	2.1	5,577	0.04%
2018/07/31	11	39.73	1	40.20	40.20	10	5,611	0.18%
2018/07/30	0	0.00	2	39.88	39.95	-2	5,475	-0.04%
2018/07/26	0	0.00	10	39.68	39.75	-10	5,466	-0.18%
2018/07/25	0	0.00	20	39.17	39.10	-20	5,453	-0.37%
2018/07/24	10	38.55	0	0.00	38.75	10	5,485	0.18%
2018/07/23	0	0.00	2	38.60	38.55	-2	5,437	-0.04%
2018/07/20	1	38.85	0	0.00	38.80	1	5,373	0.02%
2018/07/19	3	38.95	2	39.20	38.55	1	5,334	0.02%
2018/07/18	0	0.00	5	38.46	38.50	-5	5,322	-0.09%
2018/07/17	0	0.00	14	38.21	38.15	-14	5,279	-0.27%
2018/07/16	1	38.15	7	38.19	37.70	-6	5,155	-0.12%
2018/07/13	0	0.00	8	37.38	37.55	-8	5,093	-0.16%
2018/07/10	1	36.80	1	36.90	36.80	0	5,024	0.00%
2018/07/09	2	35.90	1	36.00	36.10	1	5,014	0.02%
2018/07/06	1	36.20	0	0.00	35.80	1	5,007	0.02%
2018/07/04	2	36.50	10	36.55	36.50	-8	5,016	-0.16%
2018/07/03	5	36.50	0	0.00	36.50	5	5,123	0.10%
2018/07/02	3	36.87	0	0.00	36.80	3	5,118	0.06%
2018/06/29	1	36.90	0	0.00	36.90	1	5,067	0.02%
2018/06/28	3	36.95	0	0.00	36.95	3	5,009	0.06%
2018/06/27	2	37.10	0	0.00	37.00	2	4,984	0.04%
2018/06/26	3	36.98	1	36.90	37.00	2	4,973	0.04%
2018/06/25	24	37.56	0	0.00	37.45	24	4,848	0.49%
2018/06/22	7	37.87	0	0.00	37.95	7	4,763	0.15%
2018/06/21	10	38.08	0	0.00	38.00	10	4,686	0.21%
2018/06/20	7	38.13	0	0.00	38.10	7	4,731	0.15%
2018/06/19	21	38.14	0	0.00	38.15	21	4,700	0.45%
2018/06/15	9	38.85	0	0.00	38.55	9	4,664	0.19%
2018/06/14	3	39.42	0	0.00	39.25	3	4,513	0.07%
2018/06/13	7	39.78	0	0.00	39.80	7	4,493	0.16%
2018/06/12	1	39.95	1	40.20	40.20	0	4,619	0.00%
2018/06/11	2	40.00	0	0.00	39.95	2	4,693	0.04%
2018/06/08	1.6	40.06	0	0.00	40.00	1.6	4,919	0.03%
2018/06/07	1	40.20	5	40.46	40.60	-4	4,985	-0.08%
2018/06/06	0	0.00	3	39.50	39.90	-3	5,053	-0.06%
2018/06/05	1	39.20	1	39.15	39.30	0	5,074	0.00%
2018/06/04	3	39.07	0	0.00	39.05	3	5,102	0.06%
2018/06/01	0	0.00	10	39.30	39.05	-10	5,167	-0.19%
2018/05/30	2	38.68	0	0.00	38.50	2	5,092	0.04%
2018/05/29	1	39.00	0	0.00	39.00	1	5,195	0.02%
2018/05/25	0	0.00	4	38.81	38.85	-4	5,863	-0.07%
2018/05/24	1	38.55	0	0.00	38.80	1	6,289	0.02%
2018/05/22	1	38.45	0	0.00	38.45	1	6,619	0.02%
2018/05/18	10	38.25	0	0.00	38.15	10	6,780	0.15%
2018/05/17	1	38.20	0	0.00	38.20	1	6,839	0.01%
2018/05/14	5	38.57	0	0.00	38.45	5	7,048	0.07%
2018/05/11	0	0.00	2	38.75	38.85	-2	7,125	-0.03%
2018/05/10	1	38.55	0	0.00	38.45	1	7,125	0.01%
2018/05/09	1	38.00	0	0.00	38.15	1	7,114	0.01%
2018/05/08	0	0.00	8	38.24	38.50	-8	7,162	-0.11%
2018/05/07	4	37.58	0	0.00	37.60	4	7,132	0.06%
2018/05/04	8	37.85	6.2	37.86	38.00	1.8	7,115	0.03%
2018/05/03	11	38.02	0	0.00	38.00	11	7,152	0.15%
2018/05/02	3	38.68	0	0.00	38.60	3	7,218	0.04%
2018/04/30	21	38.70	5	38.97	39.25	16	7,204	0.22%
2018/04/25	0	0.00	2	39.55	40.00	-2	7,150	-0.03%
2018/04/24	4	39.56	0	0.00	39.15	4	7,276	0.05%
2018/04/23	0	0.00	2	40.25	40.25	-2	7,255	-0.03%
2018/04/20	0	0.00	1	40.85	40.85	-1	7,237	-0.01%
2018/04/19	0	0.00	2	40.70	40.50	-2	7,208	-0.03%
2018/04/18	1	40.70	0	0.00	40.65	1	7,217	0.01%
2018/04/17	0	0.00	1	41.00	41.05	-1	7,234	-0.01%
2018/04/12	0	0.00	2	40.80	40.95	-2	7,202	-0.03%
2018/04/11	0	0.00	1	40.50	40.50	-1	7,219	-0.01%
2018/04/10	2	40.35	1	40.25	40.50	1	7,210	0.01%
2018/04/09	1	40.25	0	0.00	40.40	1	7,204	0.01%
2018/04/03	4	40.36	0	0.00	40.30	4	7,080	0.06%
2018/04/02	0	0.00	6	41.41	41.10	-6	7,087	-0.08%
2018/03/31	0	0.00	3	41.22	41.40	-3	7,119	-0.04%
2018/03/30	0	0.00	1	40.90	40.65	-1	7,112	-0.01%
2018/03/29	1	40.25	0	0.00	40.70	1	7,101	0.01%
2018/03/28	1	40.65	4	40.74	40.60	-3	7,046	-0.04%
2018/03/27	2	40.73	1	40.80	40.80	1	7,048	0.01%
2018/03/26	3	40.27	0	0.00	40.25	3	7,075	0.04%
2018/03/23	12	40.17	1	40.40	40.50	11	7,119	0.15%
2018/03/22	1	41.25	3	41.30	41.40	-2	7,142	-0.03%
2018/03/21	8	41.40	0	0.00	41.10	8	7,231	0.11%
2018/03/20	1	41.45	0	0.00	41.75	1	7,292	0.01%
2018/03/19	5	41.65	0	0.00	41.95	5	7,365	0.07%
2018/03/16	2	41.80	6	42.02	41.75	-4	7,679	-0.05%
2018/03/15	1	41.05	20	42.14	42.35	-19	7,535	-0.25%
2018/03/14	21	41.09	0	0.00	40.75	21	7,453	0.28%
2018/03/13	2	41.48	0	0.00	41.75	2	7,307	0.03%
2018/03/12	11	42.10	0	0.00	42.00	11	7,268	0.15%
2018/03/09	2	42.55	0	0.00	42.60	2	7,218	0.03%
2018/03/08	13	42.52	0	0.00	42.70	13	7,228	0.18%
2018/03/05	6	43.42	0	0.00	43.00	6	7,768	0.08%
2018/03/02	0	0.00	6	43.11	43.00	-6	7,769	-0.08%
2018/03/01	0	0.00	11.8	42.84	42.70	-11.8	7,735	-0.15%
2018/02/27	0	0.00	1	43.25	42.00	-1	7,397	-0.01%
2018/02/26	1	43.20	0	0.00	43.00	1	7,153	0.01%
2018/02/23	1	39.60	7	40.81	42.70	-6	6,778	-0.09%
2018/02/22	0	0.00	5	39.60	39.35	-5	6,571	-0.08%
2018/02/21	0	0.00	2	39.78	39.60	-2	6,570	-0.03%
2018/02/12	13	37.49	0	0.00	37.45	13	6,535	0.20%
2018/02/09	0	0.00	9	37.33	37.65	-9	6,548	-0.14%
2018/02/08	8	38.59	0	0.00	38.35	8	6,568	0.12%
2018/02/06	1	39.35	2	39.30	39.30	-1	6,835	-0.01%
2018/02/05	0	0.00	2	41.40	41.20	-2	6,900	-0.03%
2018/02/02	0	0.00	3	41.80	41.95	-3	7,010	-0.04%
2018/01/26	0	0.00	3	42.45	42.90	-3	7,407	-0.04%
2018/01/25	0	0.00	3	43.02	43.10	-3	7,575	-0.04%
2018/01/24	0	0.00	7	41.81	41.90	-7	7,627	-0.09%
2018/01/23	0	0.00	1	41.60	41.60	-1	7,740	-0.01%
2018/01/22	2	41.13	0	0.00	41.20	2	7,845	0.03%
2018/01/19	5	41.16	2	41.32	41.25	3	7,878	0.04%
2018/01/18	4	41.30	12	41.26	41.40	-8	7,889	-0.10%
2018/01/17	0	0.00	1	40.80	40.35	-1	7,809	-0.01%
2018/01/16	0	0.00	1	40.30	40.35	-1	7,860	-0.01%
2018/01/11	5	38.70	2	38.80	38.80	3	8,045	0.04%
2018/01/10	0	0.00	6	39.84	39.90	-6	8,251	-0.07%
2018/01/08	1	39.80	2	39.85	39.90	-1	8,383	-0.01%
2018/01/05	0	0.00	5	39.95	39.90	-5	8,413	-0.06%
2018/01/04	6	39.77	0	0.00	39.75	6	8,470	0.07%
2018/01/03	2	40.20	0	0.00	40.00	2	8,536	0.02%
2018/01/02	2	40.40	0	40.40	40.60	2	8,581	0.02%