光寶科 (2301)-元大-城東券商分點個股進出

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
--
漲幅
0.00%
成交量
10,443張
產業
上市電腦週邊類股▲1.65%
1403人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－元大-城東券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-城東券商分點個股進出
元大-城東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	0	0.00	1	101.50	101.00	-1	22,496	0.00%
2024/04/25	7.1	99.87	3	100.27	99.40	4.1	22,557	0.02%
2024/04/24	1	98.40	1	98.50	98.40	0	22,441	0.00%
2024/04/23	24.2	97.05	2	95.10	94.60	22.2	22,495	0.10%
2024/04/22	11	96.48	9.2	97.49	96.80	1.9	22,353	0.01%
2024/04/19	9.2	95.86	5.1	96.76	96.10	4.1	22,327	0.02%
2024/04/18	13.2	98.82	29.1	98.63	99.00	-15.9	22,146	-0.07%
2024/04/17	17	96.05	8.8	96.54	96.30	8.2	22,060	0.04%
2024/04/16	27.1	97.56	5	94.96	95.30	22.1	22,143	0.10%
2024/04/15	3.1	100.35	3	101.67	102.00	0.1	21,669	0.00%
2024/04/12	4	104.00	10	103.50	103.00	-6	21,513	-0.03%
2024/04/11	1	103.50	0	0.00	104.00	1	21,493	0.00%
2024/04/10	19.4	104.00	11	104.59	103.50	8.4	21,433	0.04%
2024/04/09	2	104.01	21	104.45	104.00	-19	21,390	-0.09%
2024/04/08	0.3	105.50	3	105.33	105.00	-2.7	21,360	-0.01%
2024/04/03	20.4	104.43	12	104.46	104.00	8.4	21,284	0.04%
2024/04/02	48.3	103.80	22	103.55	104.00	26.3	21,089	0.12%
2024/04/01	14.2	100.79	5.3	101.74	100.00	8.9	20,575	0.04%
2024/03/29	32	101.15	32	100.67	101.00	0	20,404	0.00%
2024/03/28	45.6	108.80	14	108.57	106.00	31.6	19,494	0.16%
2024/03/27	19.3	113.88	2	115.74	112.50	17.2	19,028	0.09%
2024/03/26	14.1	117.50	19	118.47	120.50	-4.9	18,645	-0.03%
2024/03/25	11	119.32	3.7	119.72	119.00	7.3	18,501	0.04%
2024/03/22	19.1	120.85	36.1	119.81	121.50	-17	18,373	-0.09%
2024/03/21	11.2	124.67	36.2	124.14	123.50	-25.1	17,776	-0.14%
2024/03/20	30.9	119.22	35.1	120.07	123.00	-4.2	17,149	-0.02%
2024/03/19	25	115.96	34	115.53	116.00	-9	16,220	-0.06%
2024/03/18	3.3	110.76	1	111.01	112.00	2.3	16,014	0.01%
2024/03/15	7	112.14	3	112.83	112.00	4	15,877	0.03%
2024/03/14	8.4	113.23	1	113.00	112.00	7.4	15,754	0.05%
2024/03/13	15	115.87	8	114.87	114.50	7	15,658	0.04%
2024/03/12	5	114.70	5	114.10	115.00	0	15,421	0.00%
2024/03/11	11.2	113.87	7	113.64	113.50	4.2	15,300	0.03%
2024/03/08	16	112.66	14.2	114.22	114.00	1.8	15,216	0.01%
2024/03/07	18	112.33	6	112.50	111.00	12	14,955	0.08%
2024/03/06	3	113.33	1	114.00	113.50	2	14,923	0.01%
2024/03/05	7	113.14	1	112.50	114.00	6	15,414	0.04%
2024/03/04	5	114.50	7	115.00	114.00	-2	15,340	-0.01%
2024/03/01	9.1	112.45	15.2	112.37	112.50	-6.1	15,103	-0.04%
2024/02/29	4.1	108.88	4	109.75	109.50	0.1	14,922	0.00%
2024/02/27	11	108.59	8	111.00	107.50	3	14,665	0.02%
2024/02/26	5	108.20	0	0.00	107.00	5	14,218	0.04%
2024/02/23	2	109.50	0	0.00	108.50	2	14,389	0.01%
2024/02/22	1.2	108.52	4	108.25	108.50	-2.9	14,475	-0.02%
2024/02/21	3	106.33	0	0.00	106.00	3	14,507	0.02%
2024/02/20	2	108.00	0	0.00	108.50	2	14,492	0.01%
2024/02/19	6	109.42	3	110.00	109.00	3	14,504	0.02%
2024/02/16	5.1	110.20	8	111.25	110.00	-2.9	14,698	-0.02%
2024/02/15	6.1	108.91	2	112.00	108.50	4.1	14,602	0.03%
2024/02/05	4.2	113.69	2	113.00	113.00	2.2	14,449	0.01%
2024/02/02	0	0.00	9	111.06	111.50	-9	14,410	-0.06%
2024/01/31	6	108.67	0	0.00	108.50	6	14,995	0.04%
2024/01/30	5	109.20	10	110.50	108.50	-5	14,951	-0.03%
2024/01/29	11	110.45	1	110.50	109.50	10	14,980	0.07%
2024/01/26	1	108.00	1	109.50	107.50	0	15,097	0.00%
2024/01/25	5.7	111.75	0	0.00	111.00	5.7	15,316	0.04%
2024/01/24	1.3	112.12	202	112.50	112.00	-200.7	15,583	-1.29%	大賣/鉅額交易
2024/01/23	2	114.00	0.8	114.00	113.50	1.2	16,223	0.01%
2024/01/22	206.2	115.49	7.3	115.73	114.50	198.9	16,246	1.22%	大買/鉅額交易
2024/01/19	0.1	110.00	1	110.00	110.00	-0.9	15,779	-0.01%
2024/01/18	0.1	106.50	0.4	107.00	106.50	-0.3	15,715	0.00%
2024/01/17	0.1	107.00	0.1	108.00	107.50	0	15,890	0.00%
2024/01/16	0	0.00	1	108.00	106.50	-1	16,006	-0.01%
2024/01/15	2	107.75	0	0.00	107.00	2	16,135	0.01%
2024/01/12	0.1	107.51	0	0.00	107.00	0.1	16,406	0.00%
2024/01/11	1.1	108.41	1.2	107.71	108.50	-0.1	16,484	0.00%
2024/01/10	6.2	109.26	2.1	107.00	107.00	4.1	16,822	0.02%
2024/01/09	11	116.27	7	115.57	114.50	4	17,003	0.02%
2024/01/08	1	114.50	1	115.50	114.50	0	17,122	0.00%
2024/01/05	0	0.00	1	114.50	114.50	-1	17,597	-0.01%
2024/01/04	0.1	113.50	1	114.00	113.50	-1	17,722	-0.01%
2024/01/03	1.1	113.45	4	113.25	112.50	-2.9	18,163	-0.02%
2024/01/02	4	115.00	1	115.00	115.00	3	18,268	0.02%
2023/12/29	0	0.00	1	117.50	117.00	-1	18,342	-0.01%
2023/12/28	2	118.25	8	119.13	118.00	-6	18,469	-0.03%
2023/12/27	0	0.00	2	117.00	117.00	-2	18,597	-0.01%
2023/12/26	0.4	115.13	0	116.50	117.00	0.4	19,043	0.00%
2023/12/25	3	116.50	1	117.00	116.50	2	19,286	0.01%
2023/12/22	0	0.00	5	116.00	115.50	-5	19,348	-0.03%
2023/12/21	3	114.00	0	0.00	114.00	3	19,305	0.02%
2023/12/20	1	115.00	0.6	114.68	114.00	0.5	19,235	0.00%
2023/12/19	5	112.00	11	112.00	112.50	-6	19,210	-0.03%
2023/12/18	2	112.00	5	112.70	112.00	-3	19,261	-0.02%
2023/12/15	5	112.00	0	0.00	112.00	5	19,464	0.03%
2023/12/14	3	114.50	6	115.25	114.50	-3	19,506	-0.02%
2023/12/13	5	113.50	4	114.00	113.00	1	19,776	0.01%
2023/12/12	0	0.00	0.1	110.50	110.00	-0.1	20,374	0.00%
2023/12/11	6.2	112.03	1	115.50	110.50	5.2	20,717	0.03%
2023/12/08	0	0.00	2	113.00	113.00	-2	20,897	-0.01%
2023/12/07	1	111.00	1.1	111.93	110.00	-0.1	21,144	0.00%
2023/12/06	0	0.00	1	112.00	111.50	-1	21,603	0.00%
2023/12/05	0	0.00	1	110.50	110.50	-1	21,792	0.00%
2023/12/04	1.2	109.25	5	110.00	110.50	-3.8	21,848	-0.02%
2023/12/01	2.1	108.02	0	0.00	108.00	2.1	21,927	0.01%
2023/11/30	6	107.92	0	0.00	110.00	6	22,204	0.03%
2023/11/29	6	109.42	10	109.30	109.00	-4	21,907	-0.02%
2023/11/28	2	107.25	2	107.00	107.50	0	22,184	0.00%
2023/11/27	0	0.00	1	106.50	107.00	-1	22,734	0.00%
2023/11/24	1	107.00	1	105.52	107.50	0	23,074	0.00%
2023/11/23	1	106.50	21	106.93	106.50	-20	23,281	-0.09%
2023/11/22	15.1	107.24	15	107.97	107.00	0.1	23,623	0.00%
2023/11/21	17	111.68	20	111.93	112.00	-3	23,791	-0.01%
2023/11/20	10	109.55	10	108.00	109.00	0	24,621	0.00%
2023/11/17	13.1	109.19	4	109.63	109.50	9.1	24,927	0.04%
2023/11/16	3	110.83	0	0.00	110.50	3	25,782	0.01%
2023/11/15	6.1	114.16	4	116.38	112.50	2.1	26,162	0.01%
2023/11/14	3	113.33	3	112.00	113.00	0	26,650	0.00%
2023/11/13	9	112.06	3	112.67	112.50	6	27,219	0.02%
2023/11/10	4	112.38	15	111.97	112.50	-11	27,695	-0.04%
2023/11/09	12.1	111.50	16	110.94	112.00	-3.9	28,276	-0.01%
2023/11/08	27.3	114.62	44	115.19	113.50	-16.7	28,308	-0.06%
2023/11/07	1	110.00	0	0.00	110.50	1	28,422	0.00%
2023/11/06	34	110.76	4	110.75	111.00	30	29,172	0.10%
2023/11/03	1	110.00	2	110.50	109.00	-1	29,733	0.00%
2023/11/02	4	109.00	13	109.08	108.50	-9	30,927	-0.03%
2023/11/01	7	103.36	8	102.94	103.50	-1	32,530	0.00%
2023/10/31	16	102.69	12	101.42	100.00	4	33,831	0.01%
2023/10/30	8	107.38	4	107.38	107.00	4	34,781	0.01%
2023/10/27	1	109.00	2	109.00	108.50	-1	36,368	0.00%
2023/10/26	0	0.00	2	107.25	107.00	-2	39,862	-0.01%
2023/10/25	6	109.00	3	108.83	109.00	3	41,518	0.01%
2023/10/24	13	107.73	12.1	107.34	109.00	0.9	42,275	0.00%
2023/10/23	2.1	106.48	2	107.50	106.00	0.1	43,207	0.00%
2023/10/20	7	107.14	11	105.32	108.00	-4	44,789	-0.01%
2023/10/19	3	105.83	4	106.88	107.00	-1	46,031	0.00%
2023/10/18	19	105.71	23.3	105.79	106.00	-4.3	47,121	-0.01%
2023/10/17	14	109.43	12	109.96	109.50	2	47,248	0.00%
2023/10/16	1	114.50	13	113.58	113.00	-12	47,611	-0.03%
2023/10/13	5.3	117.29	16	117.34	115.50	-10.8	49,033	-0.02%
2023/10/12	0	0.00	3	123.00	122.50	-3	50,019	-0.01%
2023/10/11	28	123.52	15	121.60	119.50	13	51,825	0.03%
2023/10/06	7	122.50	25	119.50	119.50	-18	53,145	-0.03%
2023/10/05	0.1	122.50	0	0.00	121.50	0.1	54,397	0.00%
2023/10/04	12	120.46	9	120.56	121.00	3	55,204	0.01%
2023/10/03	12	123.92	10	123.50	123.00	2	55,426	0.00%
2023/10/02	16	125.53	50	125.86	125.50	-34	55,661	-0.06%
2023/09/28	11	121.91	3	122.00	121.50	8	55,678	0.01%
2023/09/27	0	0.00	1.3	117.62	120.00	-1.3	55,761	0.00%
2023/09/26	5	121.50	11	120.36	120.00	-6	56,557	-0.01%
2023/09/25	0	0.00	5	120.00	120.00	-5	57,134	-0.01%
2023/09/22	13	117.88	16	119.69	120.00	-3	57,243	-0.01%
2023/09/21	5	118.70	8	118.06	119.00	-3	57,167	-0.01%
2023/09/20	19	121.16	9.1	122.40	120.00	9.9	57,135	0.02%
2023/09/19	6	120.25	5	121.60	120.00	1	57,017	0.00%
2023/09/18	4.3	120.98	1	121.00	121.00	3.3	57,037	0.01%
2023/09/15	6	127.17	3	128.17	126.00	3	56,867	0.01%
2023/09/14	4	126.75	6	127.33	126.50	-2	56,479	0.00%
2023/09/13	2.2	122.90	10	123.90	124.00	-7.9	56,683	-0.01%
2023/09/12	8	125.13	3	124.83	125.00	5	57,375	0.01%
2023/09/11	6.1	129.93	7	126.64	127.50	-1	57,497	0.00%
2023/09/08	4	135.50	4	135.25	134.50	0	57,338	0.00%
2023/09/07	3.1	133.06	2	134.75	134.00	1.1	57,293	0.00%
2023/09/06	10	134.90	4	135.63	134.50	6	57,478	0.01%
2023/09/05	15	132.63	3.2	131.97	134.00	11.8	57,483	0.02%
2023/09/04	9.2	132.42	3	134.83	134.00	6.2	57,142	0.01%
2023/09/01	11.1	134.19	1	135.00	134.50	10.1	57,005	0.02%
2023/08/31	4	136.25	3	135.67	137.00	1	56,688	0.00%
2023/08/30	129.1	141.54	4	141.50	138.50	125.1	56,369	0.22%	大買/鉅額交易
2023/08/29	12	141.67	10	141.25	141.50	2	56,148	0.00%
2023/08/28	27.2	139.73	6	139.00	138.50	21.2	55,969	0.04%
2023/08/25	31.2	147.23	19	147.89	145.00	12.2	56,009	0.02%
2023/08/24	67.1	154.03	330	154.02	151.50	-262.9	55,662	-0.47%	大賣/鉅額交易
2023/08/23	23.1	147.29	8	148.69	148.50	15.1	54,756	0.03%
2023/08/22	273	151.03	26.2	151.07	149.00	246.8	54,411	0.45%	大買/鉅額交易
2023/08/21	24	143.65	18	143.44	144.00	6	53,448	0.01%
2023/08/18	25	148.90	36	148.69	146.00	-11	52,991	-0.02%
2023/08/17	6	147.75	50	148.61	150.00	-44	52,290	-0.08%
2023/08/16	15	143.90	24.5	145.58	147.00	-9.5	51,639	-0.02%
2023/08/15	15.3	143.44	15.2	143.23	143.50	0.1	51,032	0.00%
2023/08/14	1.9	136.26	1	137.00	136.50	0.9	50,387	0.00%
2023/08/11	27	138.85	29.2	137.89	137.00	-2.2	50,063	0.00%
2023/08/10	37	136.11	39	134.95	139.00	-2	49,689	0.00%
2023/08/09	9	141.33	9	139.94	141.00	0	48,829	0.00%
2023/08/08	37	142.76	29	142.59	143.00	8	48,117	0.02%
2023/08/07	53	145.16	52	146.95	148.00	1	46,702	0.00%
2023/08/04	32	139.83	38	139.76	140.00	-6	44,740	-0.01%
2023/08/02	60.2	148.93	42.1	145.04	139.00	18.2	43,029	0.04%
2023/08/01	80.3	151.68	73.4	150.57	154.00	6.9	41,371	0.02%
2023/07/31	163.1	161.34	530.2	162.39	150.50	-367.1	39,612	-0.93%	大買/大賣/鉅額交易
2023/07/28	47.1	149.60	106.2	147.85	159.50	-59.1	36,026	-0.16%	大賣/
2023/07/27	37	147.80	31	146.69	145.00	6	34,268	0.02%
2023/07/26	24.1	144.84	133.1	143.43	146.50	-109	33,322	-0.33%	大賣/鉅額交易
2023/07/25	43.1	147.26	127	145.22	142.00	-83.9	32,102	-0.26%	大賣/
2023/07/24	34	147.25	26.5	147.89	149.00	7.6	30,314	0.02%
2023/07/21	217.1	139.30	58.1	144.27	146.00	159	28,767	0.55%	大買/鉅額交易
2023/07/20	4.3	138.74	10	137.05	139.00	-5.7	27,572	-0.02%
2023/07/19	43.4	137.94	11.1	139.52	136.50	32.3	27,010	0.12%
2023/07/18	61.4	145.87	68.1	140.64	139.50	-6.7	26,162	-0.03%
2023/07/17	65.2	147.32	70	147.53	145.50	-4.8	24,515	-0.02%
2023/07/14	75.2	138.24	64	139.54	144.00	11.2	23,051	0.05%
2023/07/13	36.1	132.60	41.2	134.32	134.00	-5.1	21,163	-0.02%
2023/07/12	111.1	124.85	20	127.08	126.50	91.1	19,458	0.47%	大買/
2023/07/11	32	122.41	26.6	118.49	120.00	5.4	18,087	0.03%
2023/07/10	1.1	111.18	6	113.92	112.00	-4.9	17,143	-0.03%
2023/07/07	13	111.31	151	111.50	111.00	-138	16,763	-0.82%	大賣/鉅額交易
2023/07/06	10.6	114.67	4	115.75	114.50	6.6	16,320	0.04%
2023/07/05	17.5	116.68	509	115.19	115.00	-491.5	15,799	-3.11%	大賣/鉅額交易
2023/07/04	30.1	117.28	16	118.97	119.00	14.1	15,353	0.09%
2023/07/03	0	0.00	21	111.00	113.50	-21	14,419	-0.15%
2023/06/30	4	102.25	3	103.00	103.50	1	13,706	0.01%
2023/06/29	6	102.42	4	103.00	102.00	2	13,486	0.01%
2023/06/28	71.3	101.81	2	101.25	100.00	69.3	13,410	0.52%
2023/06/27	8.9	99.52	0	0.00	99.30	8.9	13,300	0.07%
2023/06/26	44.2	100.75	1	101.50	101.00	43.2	13,128	0.33%
2023/06/21	3.8	104.78	2	105.25	105.00	1.8	12,831	0.01%
2023/06/20	6.3	105.09	0	105.00	105.00	6.3	12,492	0.05%
2023/06/19	4.1	108.63	14	109.32	107.00	-9.9	12,045	-0.08%
2023/06/16	364.8	106.73	9	107.44	105.00	355.8	11,437	3.11%	大買/鉅額交易
2023/06/15	40.2	104.52	16.8	108.53	111.00	23.4	10,309	0.23%
2023/06/14	196.1	102.52	7	102.29	101.00	189.1	9,973	1.90%	大買/鉅額交易
2023/06/13	53	101.69	2	103.25	103.00	51	9,704	0.53%
2023/06/12	352	104.36	8	105.44	103.00	344	9,570	3.59%	大買/鉅額交易
2023/06/09	1	97.80	5	98.02	97.60	-4	9,348	-0.04%
2023/06/08	4.5	93.86	10	93.85	93.80	-5.5	9,261	-0.06%
2023/06/07	7.5	95.82	8	95.84	96.20	-0.5	9,169	-0.01%
2023/06/06	6.7	93.29	3.4	93.85	93.90	3.3	9,024	0.04%
2023/06/05	23.3	92.41	25	93.37	96.00	-1.7	9,084	-0.02%
2023/06/02	56	90.21	61	87.06	89.80	-5	8,835	-0.06%
2023/06/01	1.1	87.76	0	0.00	86.20	1.1	8,725	0.01%
2023/05/31	1	87.10	2	88.05	89.00	-1	8,669	-0.01%
2023/05/29	2	86.85	3	86.50	86.40	-1	8,084	-0.01%
2023/05/26	9	81.61	2	83.40	83.30	7	8,025	0.09%
2023/05/24	0.4	79.50	0	0.00	79.80	0.4	7,900	0.01%
2023/05/19	3	81.53	1	81.90	81.90	2	7,666	0.03%
2023/05/18	2	81.45	3	81.34	82.00	-1	7,660	-0.01%
2023/05/17	2	80.00	8	80.54	80.50	-6	7,578	-0.08%
2023/05/16	5	77.18	3	77.50	78.60	2	7,471	0.03%
2023/05/08	1	76.90	0	0.00	76.90	1	7,460	0.01%
2023/05/05	0	0.00	2	76.30	76.20	-2	7,460	-0.03%
2023/05/02	0	0.00	2	74.60	75.90	-2	7,500	-0.03%
2023/04/28	2	73.20	0	0.00	73.50	2	7,575	0.03%
2023/04/26	1	71.80	0	0.00	72.20	1	7,445	0.01%
2023/04/21	2	73.70	0	0.00	73.20	2	7,214	0.03%
2023/04/18	5	73.80	0	0.00	73.60	5	7,170	0.07%
2023/04/17	0	0.00	0	75.00	75.30	0	7,081	0.00%
2023/04/14	1	76.00	5	77.10	76.30	-4	6,973	-0.06%
2023/04/12	0	0.00	10	74.60	74.60	-10	6,844	-0.15%
2023/03/28	0	72.70	0	0.00	72.70	0	7,766	0.00%
2023/03/24	0	0.00	2	72.20	72.30	-2	8,446	-0.02%
2023/03/22	0	0.00	1	71.00	71.00	-1	8,505	-0.01%
2023/03/21	0.2	69.70	0	0.00	69.60	0.2	8,539	0.00%
2023/03/17	0	0.00	1	69.70	70.50	-1	8,630	-0.01%
2023/03/15	0	74.50	23	74.50	74.10	-23	8,658	-0.27%
2023/03/14	1	74.50	0	0.00	74.20	1	8,568	0.01%
2023/03/13	0	0.00	0.1	74.00	74.40	-0.1	8,455	0.00%
2023/03/09	0	0.00	0	74.40	73.60	0	8,368	0.00%
2023/03/08	0	0.00	0.1	75.00	75.00	-0.1	8,389	0.00%
2023/03/06	0	0.00	7	73.70	74.30	-7	8,212	-0.09%
2023/03/03	2	72.70	4	73.03	72.70	-2	8,155	-0.02%
2023/03/02	1	71.60	0	0.00	71.80	1	8,112	0.01%
2023/03/01	0	69.20	0	0.00	69.20	0	8,104	0.00%
2023/02/24	0	69.40	0	0.00	69.50	0	8,146	0.00%
2023/02/22	5	69.40	5	69.50	69.40	0	8,029	0.00%
2023/02/20	0	0.00	1	70.29	70.40	-1	8,046	-0.01%
2023/02/17	0	0.00	5	70.20	70.10	-5	8,135	-0.06%
2023/02/13	0	0.00	4	69.90	69.60	-4	8,223	-0.05%
2023/02/08	0	0.00	2	69.45	69.40	-2	8,188	-0.02%
2023/02/06	2	68.20	0	0.00	68.30	2	8,198	0.02%
2023/02/03	2	67.60	1	68.00	68.20	1	8,259	0.01%
2023/01/30	0.5	66.30	1	66.80	67.50	-0.5	8,190	-0.01%
2023/01/10	1	65.90	3	65.93	66.10	-2	8,725	-0.02%
2023/01/05	0	0.00	1	64.90	64.90	-1	8,829	-0.01%
2022/12/29	0	0.00	2	62.80	63.50	-2	9,021	-0.02%
2022/12/28	0	0.00	1	63.40	63.60	-1	9,113	-0.01%
2022/12/26	0	0.00	0	64.20	64.00	0	9,219	0.00%
2022/12/23	1	63.30	1	63.30	64.00	0	9,324	0.00%
2022/12/22	2	64.10	1	64.20	64.30	1	9,384	0.01%
2022/12/21	1	63.10	0	0.00	63.30	1	9,078	0.01%
2022/12/19	0.2	64.60	0	0.00	64.20	0.2	8,371	0.00%
2022/12/16	2	64.60	2	65.20	65.20	0	8,006	0.00%
2022/12/15	2	65.00	1	65.20	65.10	1	7,710	0.01%
2022/12/09	0	0.00	2	63.50	63.70	-2	8,007	-0.02%
2022/12/08	1	62.90	0	0.00	63.10	1	8,051	0.01%
2022/12/07	3	63.57	0	0.00	62.60	3	7,992	0.04%
2022/12/06	0	0.00	1	65.70	65.80	-1	7,778	-0.01%
2022/11/22	3	64.00	0	0.00	64.10	3	7,402	0.04%
2022/11/18	0	0.00	1	67.10	67.40	-1	7,258	-0.01%
2022/11/09	0	0.00	0	66.30	66.60	0	7,205	0.00%
2022/11/02	0	0.00	0	66.20	66.40	0	7,492	0.00%
2022/11/01	30	66.70	32	66.60	66.70	-2	7,468	-0.03%
2022/10/28	0	64.60	0	0.00	64.20	0	7,449	0.00%
2022/10/27	2	65.00	2	64.65	64.50	0	7,463	0.00%
2022/10/24	5	64.70	30	65.50	64.50	-25	7,415	-0.34%
2022/10/21	45	65.19	15	65.30	65.50	30	7,407	0.41%
2022/10/20	2	64.05	2	63.90	63.70	0	7,305	0.00%
2022/10/19	1	65.80	5	64.60	65.00	-4	7,186	-0.06%
2022/10/18	2	62.30	1	62.80	62.70	1	7,006	0.01%
2022/10/17	1	63.00	2.2	63.81	63.50	-1.2	6,877	-0.02%
2022/10/14	2	64.25	0	0.00	63.40	2	7,016	0.03%
2022/10/13	1	63.60	1	64.00	63.80	0	7,296	0.00%
2022/10/12	1	64.60	0	0.00	64.50	1	7,247	0.01%
2022/10/11	1	63.70	1	63.70	63.80	0	7,174	0.00%
2022/10/05	0.1	66.70	1	67.00	66.70	-0.9	7,107	-0.01%
2022/10/04	0	0.00	1	65.60	65.40	-1	6,991	-0.01%
2022/09/30	2	63.60	0	0.00	63.80	2	6,883	0.03%
2022/09/28	0	0.00	1	64.50	64.10	-1	6,765	-0.01%
2022/09/27	6	65.00	0	0.00	65.50	6	6,707	0.09%
2022/09/23	1	66.00	0	0.00	66.30	1	6,738	0.01%
2022/09/20	0	0.00	0.2	68.20	68.20	-0.2	6,583	0.00%
2022/09/19	0	0.00	0	68.50	68.60	0	6,527	0.00%
2022/09/15	0	0.00	5	69.20	69.00	-5	6,432	-0.08%
2022/09/14	5	67.00	0.8	67.20	67.00	4.2	6,424	0.07%
2022/09/13	0	0.00	5	69.20	69.20	-5	6,481	-0.08%
2022/08/24	1	64.70	0	0.00	64.90	1	6,391	0.02%
2022/08/22	2	65.55	0	0.00	65.20	2	6,855	0.03%
2022/08/12	0	0.00	0.1	68.70	69.20	-0.1	6,699	0.00%
2022/08/11	0	0.00	6.1	68.00	67.90	-6.1	6,647	-0.09%
2022/08/09	0	0.00	0.6	66.60	68.10	-0.6	6,571	-0.01%
2022/08/05	0	0.00	0.1	66.50	66.50	-0.1	6,597	0.00%
2022/08/02	0	0.00	16	65.20	65.10	-16	6,608	-0.24%
2022/08/01	0	0.00	3	65.00	65.00	-3	6,555	-0.05%
2022/07/29	0	0.00	1.9	65.11	65.30	-1.9	6,534	-0.03%
2022/07/22	0	62.40	0	0.00	62.60	0	6,399	0.00%
2022/07/21	1	62.20	1	63.00	62.20	0	6,405	0.00%
2022/07/20	0.1	61.80	4	64.35	64.60	-4	6,237	-0.06%
2022/07/07	0	0.00	1	56.70	57.10	-1	6,403	-0.02%
2022/07/05	5	57.40	5	56.90	56.60	0	6,361	0.00%
2022/07/04	0	0.00	2	54.80	55.30	-2	6,339	-0.03%
2022/06/27	0.2	57.30	0	0.00	56.90	0.2	6,137	0.00%
2022/06/22	1	57.80	0	0.00	58.60	1	5,862	0.02%
2022/06/21	2	58.00	0	0.00	57.90	2	5,766	0.04%
2022/06/17	1	58.64	0	0.00	59.10	1	5,627	0.02%
2022/06/16	1	60.80	0	0.00	60.30	1	5,535	0.02%
2022/06/15	0	61.20	0	0.00	61.00	0	5,836	0.00%
2022/06/13	0.1	61.10	0	0.00	61.00	0.1	6,012	0.00%
2022/06/07	0	0.00	0	63.30	63.00	0	6,097	0.00%
2022/05/30	0	0.00	5	62.20	62.80	-5	5,751	-0.09%
2022/05/27	0	0.00	0	61.80	61.90	0	5,720	0.00%
2022/05/26	1.1	61.76	0	0.00	60.90	1.1	5,739	0.02%
2022/05/25	0	61.70	0	0.00	62.20	0	5,896	0.00%
2022/05/23	0	62.50	0	0.00	62.40	0	5,972	0.00%
2022/05/16	0	62.30	0	0.00	63.10	0	6,237	0.00%
2022/05/13	2	62.20	0	0.00	62.40	2	6,275	0.03%
2022/05/12	0.1	62.75	5	62.80	62.60	-4.9	6,301	-0.08%
2022/05/05	0	65.20	0	0.00	65.30	0	6,757	0.00%
2022/04/28	0	65.30	0	0.00	65.30	0	6,877	0.00%
2022/04/25	0	67.30	0	68.00	68.00	0	6,753	0.00%
2022/04/22	1	66.80	1.4	66.62	68.00	-0.4	6,612	-0.01%
2022/04/20	3	65.36	5	64.87	65.70	-2	6,431	-0.03%
2022/04/19	0	68.90	0	0.00	68.20	0	6,134	0.00%
2022/04/15	0	0.00	1	68.00	67.60	-1	6,078	-0.02%
2022/04/14	0.3	67.60	0	0.00	67.80	0.3	6,104	0.00%
2022/04/12	0	0.00	4	67.10	66.70	-4	6,181	-0.06%
2022/03/29	1	68.20	1	68.00	68.00	0	6,154	0.00%
2022/03/28	1	67.20	0	0.00	68.30	1	6,198	0.02%
2022/03/22	0.1	67.20	13	67.15	67.50	-13	6,296	-0.21%
2022/03/21	1	66.40	0	0.00	66.60	1	6,302	0.02%
2022/03/18	22.3	66.53	0.1	66.60	65.50	22.3	6,251	0.36%
2022/03/17	1	70.90	1.5	71.12	71.00	-0.5	5,935	-0.01%
2022/03/10	3	70.30	5.5	70.42	70.60	-2.5	5,763	-0.04%
2022/03/09	0	0.00	7	69.21	69.50	-7	5,767	-0.12%
2022/03/08	0	0.00	10	68.50	68.20	-10	5,736	-0.17%
2022/03/07	5	67.80	5	68.30	68.50	0	5,684	0.00%
2022/03/04	11	69.80	0	0.00	69.60	11	5,678	0.19%
2022/03/03	2	69.80	5	69.90	69.80	-3	5,652	-0.05%
2022/03/02	5	68.90	0	0.00	68.90	5	5,629	0.09%
2022/03/01	1	68.80	0	0.00	68.60	1	5,603	0.02%
2022/02/25	0	0.00	4	68.40	68.40	-4	5,535	-0.07%
2022/02/24	2	67.10	3	67.50	67.60	-1	5,346	-0.02%
2022/02/23	1	67.70	1	67.50	67.80	0	5,251	0.00%
2022/02/22	1	66.70	5	67.40	67.50	-4	5,231	-0.08%
2022/02/21	6	68.05	1	68.10	68.20	5	5,164	0.10%
2022/02/17	1	68.60	0	0.00	68.60	1	5,109	0.02%
2022/02/16	0	0.00	5	67.90	67.90	-5	5,011	-0.10%
2022/02/15	5	66.70	0	0.00	66.50	5	4,916	0.10%
2022/02/11	6	67.12	11	67.62	67.50	-5	4,718	-0.11%
2022/02/10	5	68.10	0	67.90	68.60	5	4,680	0.11%
2022/02/09	7	68.49	9	68.99	69.10	-2	4,603	-0.04%
2022/02/08	7	66.79	10.1	67.67	68.80	-3.1	4,421	-0.07%
2022/01/21	1	62.90	0	0.00	63.70	1	4,096	0.02%
2022/01/20	0	0.00	0.1	63.60	63.70	-0.1	4,023	0.00%
2022/01/17	1	63.80	0	0.00	63.80	1	4,041	0.02%
2022/01/14	1	64.10	0.1	64.00	63.80	0.9	4,117	0.02%
2022/01/12	0.3	63.20	2	63.45	63.60	-1.7	4,407	-0.04%
2022/01/07	1	63.60	0.8	63.50	63.70	0.2	4,678	0.00%
2022/01/06	0	63.30	0	0.00	63.50	0	4,689	0.00%
2022/01/05	4	64.30	0	0.00	64.40	4	4,721	0.08%
2022/01/04	0	0.00	4.1	64.25	64.40	-4.1	4,711	-0.09%
2022/01/03	0	0.00	1	63.20	63.40	-1	4,679	-0.02%
2021/12/30	8	63.66	0	0.00	63.80	8	4,730	0.17%
2021/12/28	0	63.50	1	63.60	63.80	-1	4,865	-0.02%
2021/12/27	0	0.00	14.6	63.02	63.60	-14.6	4,892	-0.30%
2021/12/24	10.1	62.80	0	0.00	62.70	10.1	4,919	0.20%
2021/12/23	1	62.60	2	62.65	62.50	-1	5,000	-0.02%
2021/12/20	3	61.03	0	0.00	61.00	3	5,132	0.06%
2021/12/15	2	61.35	0	0.00	61.50	2	5,291	0.04%
2021/12/13	1	62.20	0	0.00	62.00	1	5,447	0.02%
2021/12/07	4	61.27	0	0.00	61.40	4	5,523	0.07%
2021/12/06	0	61.80	0	0.00	62.10	0	5,513	0.00%
2021/12/03	0.1	60.60	0	0.00	60.60	0.1	5,521	0.00%
2021/12/02	0	0.00	0	60.80	60.50	0	5,514	0.00%
2021/12/01	0.1	60.68	0	0.00	60.50	0.1	5,555	0.00%
2021/11/30	0	60.70	0	0.00	60.30	0	5,537	0.00%
2021/11/29	0	60.10	0	0.00	60.60	0	5,440	0.00%
2021/11/26	2	60.10	0	0.00	60.10	2	5,452	0.04%
2021/11/24	0	60.70	0	0.00	60.70	0	5,520	0.00%
2021/11/19	2	61.35	0	0.00	61.60	2	5,665	0.04%
2021/11/18	2	61.60	2	61.80	61.70	0	5,651	0.00%
2021/11/17	3	61.87	0	0.00	62.00	3	5,640	0.05%
2021/11/16	0	0.00	3	62.00	62.60	-3	5,661	-0.05%
2021/11/15	0	0.00	0	61.80	61.80	0	5,740	0.00%
2021/11/12	1	61.10	0	0.00	61.50	1	5,769	0.02%
2021/11/11	0	61.50	0	0.00	61.30	0	5,832	0.00%
2021/11/10	4	61.40	0	0.00	61.20	4	5,871	0.07%
2021/11/09	20	61.10	0	0.00	61.60	20	5,932	0.34%
2021/11/05	0	0.00	1	60.70	61.50	-1	5,988	-0.02%
2021/11/04	0	0.00	1	61.40	61.00	-1	5,994	-0.02%
2021/11/03	10	61.60	0	61.50	61.80	10	6,007	0.17%
2021/11/02	1	61.60	0	0.00	61.00	1	6,042	0.02%
2021/11/01	0	0.00	6	61.40	61.50	-6	6,031	-0.10%
2021/10/29	1	61.30	1	61.80	61.30	0	6,098	0.00%
2021/10/28	0	0.00	2	61.60	61.30	-2	6,123	-0.03%
2021/10/26	0	0.00	1	61.20	60.80	-1	6,606	-0.02%
2021/10/25	1	60.60	0	0.00	60.50	1	6,647	0.02%
2021/10/22	4	61.00	0	0.00	61.10	4	6,690	0.06%
2021/10/21	8	60.75	0	0.00	60.40	8	6,652	0.12%
2021/10/20	2.2	60.44	13	60.40	60.40	-10.8	6,581	-0.16%
2021/10/19	1	62.70	1	62.10	62.10	0	6,426	0.00%
2021/10/18	0	0.00	1	65.20	64.80	-1	6,346	-0.02%
2021/10/14	1	63.90	7	65.11	64.30	-6	6,410	-0.09%
2021/10/08	0	0.00	1	64.30	64.00	-1	6,381	-0.02%
2021/10/07	0	0.00	1	63.70	63.10	-1	6,454	-0.02%
2021/10/06	2	62.80	4	63.00	63.00	-2	6,490	-0.03%
2021/10/05	1	62.10	1	62.60	62.30	0	6,472	0.00%
2021/10/04	1	62.20	1	62.30	62.20	0	6,476	0.00%
2021/10/01	1	61.20	21	61.39	62.20	-20	6,517	-0.31%
2021/09/30	2.2	62.64	1	62.50	62.50	1.2	6,488	0.02%
2021/09/29	1	64.00	0	0.00	64.40	1	6,473	0.02%
2021/09/28	2	64.60	2.4	64.89	64.50	-0.4	6,552	-0.01%
2021/09/27	1	64.00	0	0.00	64.10	1	6,628	0.02%
2021/09/24	0	64.20	0	0.00	64.00	0	6,687	0.00%
2021/09/23	6	63.80	8.1	63.61	63.80	-2.1	6,730	-0.03%
2021/09/22	0	60.60	4	61.28	61.80	-4	7,012	-0.06%
2021/09/16	0	60.90	0.1	61.00	61.20	0	7,027	0.00%
2021/09/15	0	0.00	11	62.00	61.50	-11	7,126	-0.15%
2021/09/14	1	61.20	0	0.00	61.10	1	7,201	0.01%
2021/09/10	0	60.00	0	0.00	60.00	0	7,382	0.00%
2021/09/09	1	58.70	0	0.00	59.60	1	7,537	0.01%
2021/09/08	2	58.96	1	59.40	59.60	1	7,532	0.01%
2021/09/07	1	60.10	0	0.00	60.60	1	7,486	0.01%
2021/09/06	0	0.00	18	61.16	60.90	-18	7,441	-0.24%
2021/09/02	1	60.80	0	0.00	60.60	1	7,395	0.01%
2021/09/01	0	60.80	2	61.20	60.80	-2	7,385	-0.03%
2021/08/31	0	60.80	0	0.00	61.20	0	7,361	0.00%
2021/08/30	14	60.70	1	60.60	61.00	13	7,338	0.18%
2021/08/26	0	58.60	0	0.00	58.90	0	7,262	0.00%
2021/08/24	0.1	58.50	0	0.00	58.40	0.1	7,142	0.00%
2021/08/23	0	58.50	0	0.00	58.30	0	7,156	0.00%
2021/08/19	6.1	56.81	0	0.00	56.90	6.1	7,265	0.08%
2021/08/17	0	58.70	0	0.00	58.50	0	7,149	0.00%
2021/08/16	0	59.10	0	0.00	58.60	0	7,082	0.00%
2021/08/13	0	0.00	1	60.90	61.30	-1	7,037	-0.01%
2021/08/12	1	61.50	0	0.00	61.20	1	7,000	0.01%
2021/08/10	0	0.00	0	62.30	62.60	0	6,984	0.00%
2021/08/09	1	61.50	0	0.00	62.60	1	7,005	0.01%
2021/08/05	1	63.19	0	0.00	62.90	1	7,051	0.01%
2021/08/04	1	62.90	0	0.00	63.20	1	7,168	0.01%
2021/08/03	1	62.80	0	0.00	63.90	1	7,211	0.01%
2021/08/02	0	0.00	2	64.30	63.90	-2	7,178	-0.03%
2021/07/30	0	0.00	8	63.60	64.10	-8	7,141	-0.11%
2021/07/29	0	0.00	3	59.67	59.80	-3	6,841	-0.04%
2021/07/27	0	58.50	2	58.90	58.70	-2	6,896	-0.03%
2021/07/26	0	0.00	0	58.70	58.70	0	7,109	0.00%
2021/07/23	0.2	58.75	0	0.00	57.90	0.2	7,161	0.00%
2021/07/22	0	58.80	0	0.00	58.70	0	7,133	0.00%
2021/07/21	0	0.00	2	58.40	58.50	-2	7,069	-0.03%
2021/07/20	1	57.52	0	0.00	58.00	1	7,000	0.01%
2021/07/19	0	57.80	0	0.00	58.30	0	6,988	0.00%
2021/07/16	0	58.20	0	0.00	58.10	0	7,027	0.00%
2021/07/15	1	58.31	0.8	58.40	58.40	0.2	7,052	0.00%
2021/07/14	0	0.00	0.2	58.30	58.20	-0.2	7,032	0.00%
2021/07/12	0	57.50	0	0.00	57.00	0	6,911	0.00%
2021/07/09	0	57.50	0	0.00	57.50	0	6,898	0.00%
2021/07/08	0	57.90	0	0.00	57.80	0	6,935	0.00%
2021/07/07	0	58.10	0	0.00	58.00	0	6,908	0.00%
2021/07/06	0	58.10	1	58.00	58.20	-1	6,893	-0.01%
2021/07/05	1	57.61	1	57.60	57.90	0	6,857	0.00%
2021/07/02	6	56.65	0	0.00	56.90	6	6,726	0.09%
2021/07/01	4	56.60	0	0.00	56.60	4	6,649	0.06%
2021/06/30	2	57.55	0	0.00	57.60	2	6,553	0.03%
2021/06/29	22	57.60	0	0.00	57.40	22	6,509	0.34%
2021/06/28	3	63.87	0	0.00	63.70	3	6,222	0.05%
2021/06/25	0	64.90	0	0.00	64.10	0	6,148	0.00%
2021/06/24	1	64.30	2.6	64.66	64.70	-1.6	6,104	-0.03%
2021/06/23	0	63.90	0	0.00	64.10	0	5,975	0.00%
2021/06/22	2	64.50	0	0.00	63.60	2	5,838	0.03%
2021/06/21	2	64.35	0	0.00	64.50	2	5,742	0.03%
2021/06/18	2	66.30	0	0.00	64.90	2	5,662	0.04%
2021/06/16	1	65.90	1	66.00	66.20	0	5,637	0.00%
2021/06/15	1	65.50	8	65.40	65.60	-7	5,688	-0.12%
2021/06/08	0	0.00	2	65.60	65.60	-2	6,241	-0.03%
2021/06/04	0	0.00	4	65.30	65.40	-4	6,356	-0.06%
2021/06/03	1	65.50	0	0.00	65.60	1	6,683	0.01%
2021/06/02	0	0.00	1	66.40	66.20	-1	6,715	-0.01%
2021/05/31	0	0.00	3	66.17	66.20	-3	7,003	-0.04%
2021/05/28	0	0.00	2	65.35	65.70	-2	7,047	-0.03%
2021/05/24	2	62.40	0	0.00	63.20	2	7,499	0.03%
2021/05/20	0	0.00	6	62.65	62.60	-6	7,744	-0.08%
2021/05/19	0	0.00	1	62.10	62.00	-1	7,840	-0.01%
2021/05/18	1	61.80	0	0.00	62.00	1	7,955	0.01%
2021/05/17	2	60.80	3	61.00	61.10	-1	8,033	-0.01%
2021/05/14	3	62.30	3	62.10	61.90	0	8,008	0.00%
2021/05/12	3.1	61.92	3	61.27	61.20	0.1	8,044	0.00%
2021/05/11	1	63.22	8	64.70	63.00	-7	8,078	-0.09%
2021/05/10	13	66.13	2	66.00	66.00	11	8,070	0.14%
2021/05/07	0.1	65.30	3	67.00	67.40	-2.9	8,241	-0.04%
2021/05/06	1	65.00	0.1	64.00	64.00	0.9	8,286	0.01%
2021/05/04	2	67.25	5	66.18	66.30	-3	8,559	-0.04%
2021/05/03	6	66.47	6	66.47	67.10	0	8,517	0.00%
2021/04/29	5	64.00	0	0.00	63.90	5	8,343	0.06%
2021/04/28	1	64.20	2	64.20	64.50	-1	8,294	-0.01%
2021/04/27	5	64.50	1	64.70	64.40	4	8,368	0.05%
2021/04/21	0.9	63.60	1	63.90	63.70	-0.1	8,452	0.00%
2021/04/20	1	64.30	1	64.20	64.20	0	8,499	0.00%
2021/04/16	0	0.00	1.1	62.50	63.00	-1.1	8,612	-0.01%
2021/04/15	0	62.30	1	62.40	62.50	-1	8,690	-0.01%
2021/04/14	0	0.00	2	63.15	62.30	-2	8,731	-0.02%
2021/04/13	1	63.20	0	0.00	63.00	1	8,837	0.01%
2021/04/12	1	64.80	1	64.00	64.00	0	8,901	0.00%
2021/04/08	1	64.80	6	65.05	65.20	-5	9,032	-0.06%
2021/04/07	1	64.20	5.1	64.20	64.50	-4	8,998	-0.04%
2021/04/06	2	62.85	0	0.00	63.00	2	8,948	0.02%
2021/04/01	2	63.10	0.1	63.30	63.20	1.9	8,959	0.02%
2021/03/31	2	63.40	1	63.60	62.80	1	8,883	0.01%
2021/03/30	0	0.00	1	63.70	64.00	-1	8,781	-0.01%
2021/03/29	0	0.00	10	62.65	62.70	-10	8,740	-0.11%
2021/03/26	0	0.00	3	62.20	61.90	-3	8,735	-0.03%
2021/03/25	0	0.00	1	61.50	61.90	-1	8,762	-0.01%
2021/03/24	0	0.00	3.1	61.40	61.60	-3.1	8,981	-0.03%
2021/03/23	0	0.00	0.3	61.00	61.60	-0.3	8,998	0.00%
2021/03/22	0.5	61.10	1	61.00	61.30	-0.5	8,991	-0.01%
2021/03/17	0	0.00	1	60.10	60.50	-1	8,820	-0.01%
2021/03/16	1	60.20	0	0.00	60.30	1	8,797	0.01%
2021/03/15	2	60.30	4	60.20	59.90	-2	8,767	-0.02%
2021/03/12	0	0.00	20	60.49	62.10	-20	8,654	-0.23%
2021/03/11	0.1	58.30	3.1	58.70	58.70	-3	8,470	-0.04%
2021/03/10	2	57.70	1	57.70	58.00	1	8,425	0.01%
2021/03/09	9	56.89	10	57.07	57.20	-1	8,380	-0.01%
2021/03/08	1	58.40	1	58.90	58.50	0	8,115	0.00%
2021/03/05	6	58.20	1	58.50	58.40	5	8,103	0.06%
2021/03/04	2	58.80	0	0.00	58.80	2	8,104	0.02%
2021/03/02	2	59.20	1	60.30	58.80	1	7,948	0.01%
2021/02/26	10	59.47	0	0.00	59.40	10	7,815	0.13%
2021/02/24	0	60.20	0	0.00	60.00	0	7,513	0.00%
2021/02/23	4	60.78	0	0.00	60.20	4	7,422	0.05%
2021/02/22	1	60.70	1	60.00	61.20	0	7,354	0.00%
2021/02/19	0	57.90	0	0.00	58.50	0	7,273	0.00%
2021/02/18	0	0.00	1.4	58.17	58.40	-1.4	7,244	-0.02%
2021/02/17	0	0.00	1	56.70	56.80	-1	7,173	-0.01%
2021/02/04	0	0.00	1	56.10	56.10	-1	7,039	-0.01%
2021/02/02	2	56.20	0	0.00	56.10	2	6,942	0.03%
2021/01/28	0	0.00	1	57.00	57.00	-1	6,543	-0.02%
2021/01/27	0	0.00	14	57.94	57.60	-14	6,467	-0.22%
2021/01/26	4	56.58	3	57.00	56.60	1	6,336	0.02%
2021/01/25	1	54.40	0	0.00	54.40	1	6,166	0.02%
2021/01/22	1	53.00	1	53.30	53.00	0	6,154	0.00%
2021/01/21	0	0.00	12	52.70	52.70	-12	6,133	-0.20%
2021/01/20	2	52.00	0	0.00	51.90	2	6,165	0.03%
2021/01/18	1	53.00	2	53.00	53.40	-1	6,052	-0.02%
2021/01/15	0	0.00	1	53.60	53.80	-1	6,012	-0.02%
2021/01/13	2	54.10	4	53.73	53.60	-2	5,932	-0.03%
2021/01/12	0	0.00	0.2	52.90	52.80	-0.2	5,878	0.00%
2021/01/11	0	0.00	2	53.40	53.80	-2	5,800	-0.03%
2021/01/08	0	0.00	1.1	51.91	52.60	-1.1	5,738	-0.02%
2021/01/07	1	52.30	1	52.10	52.20	0	5,643	0.00%
2021/01/06	1	51.40	4	52.05	51.50	-3	5,581	-0.05%
2021/01/05	4	51.40	2	51.55	51.60	2	5,375	0.04%
2021/01/04	2	51.05	12	50.53	51.40	-10	5,291	-0.19%
2020/12/31	0	0.00	2	50.05	49.80	-2	5,173	-0.04%
2020/12/30	0	0.00	1	50.00	50.00	-1	5,174	-0.02%
2020/12/29	0	0.00	0	49.75	49.95	0	5,164	0.00%
2020/12/28	0	0.00	1	49.85	49.90	-1	5,162	-0.02%
2020/12/24	2	49.18	0	0.00	49.20	2	5,185	0.04%
2020/12/22	0	0.00	1	49.30	48.75	-1	5,157	-0.02%
2020/12/21	1	48.00	0	0.00	49.05	1	5,179	0.02%
2020/12/17	1	48.70	0	0.00	48.50	1	4,936	0.02%
2020/12/16	0	0.00	2	48.90	49.15	-2	4,909	-0.04%
2020/12/15	1	48.50	1	48.35	48.20	0	4,923	0.00%
2020/12/10	0	0.00	1	49.15	49.05	-1	4,991	-0.02%
2020/12/08	1	48.95	0	0.00	48.95	1	4,933	0.02%
2020/12/07	2	48.75	2	48.78	49.10	0	4,897	0.00%
2020/12/04	0	0.00	0.2	49.20	49.40	-0.2	4,826	-0.01%
2020/12/03	0	0.00	3	49.45	49.20	-3	4,805	-0.06%
2020/12/02	1	49.10	2	49.25	49.35	-1	4,779	-0.02%
2020/12/01	1	48.50	0	0.00	48.85	1	4,779	0.02%
2020/11/30	0	0.00	1	49.15	48.05	-1	4,794	-0.02%
2020/11/27	2	48.88	2	49.00	49.05	0	4,647	0.00%
2020/11/26	0	0.00	1	48.50	48.65	-1	4,653	-0.02%
2020/11/25	0	0.00	3	48.25	48.25	-3	4,727	-0.06%
2020/11/23	0	0.00	6.1	48.57	48.50	-6.1	4,715	-0.13%
2020/11/20	1	48.25	0	0.00	48.00	1	4,681	0.02%
2020/11/19	0	0.00	2	48.62	48.75	-2	4,638	-0.04%
2020/11/18	1	48.35	1	48.60	48.55	0	4,609	0.00%
2020/11/17	0	0.00	7	48.16	48.30	-7	4,579	-0.15%
2020/11/16	0	0.00	1	47.70	47.60	-1	4,603	-0.02%
2020/11/13	1	47.20	0	0.00	47.05	1	4,602	0.02%
2020/11/12	2	47.63	1	47.70	47.45	1	4,589	0.02%
2020/11/11	0	0.00	4	47.60	47.70	-4	4,608	-0.09%
2020/11/10	0	0.00	21	47.45	47.50	-21	4,618	-0.45%
2020/11/09	0	47.30	1	47.45	47.40	-1	4,629	-0.02%
2020/11/06	3	47.40	1	47.35	47.25	2	4,654	0.04%
2020/11/05	14	47.20	2	47.25	47.30	12	4,711	0.25%
2020/11/04	0	0.00	21.1	46.95	47.25	-21.1	4,729	-0.45%
2020/11/03	0.1	46.60	2	46.40	46.50	-1.9	4,732	-0.04%
2020/10/30	1	46.75	1	46.60	46.55	0	4,824	0.00%
2020/10/29	1	46.60	1	46.20	46.50	0	4,903	0.00%
2020/10/28	0	0.00	1	46.40	46.55	-1	5,203	-0.02%
2020/10/27	1.5	46.03	0	0.00	46.00	1.5	5,929	0.03%
2020/10/26	0	0.00	1	45.95	45.95	-1	6,008	-0.02%
2020/10/22	1	45.50	0	0.00	45.40	1	6,145	0.02%
2020/10/21	3	45.62	0	0.00	45.50	3	6,149	0.05%
2020/10/19	0	0.00	1	46.25	46.00	-1	6,223	-0.02%
2020/10/16	2	45.95	3	45.78	46.00	-1	6,269	-0.02%
2020/10/15	1	45.50	0	0.00	45.55	1	6,309	0.02%
2020/10/13	1	45.55	1	45.85	45.70	0	6,410	0.00%
2020/10/12	3	45.73	0	0.00	45.75	3	6,555	0.05%
2020/10/08	2	45.53	1	45.60	45.65	1	6,709	0.01%
2020/10/06	1	45.65	1	46.00	45.90	0	6,870	0.00%
2020/10/05	2	45.73	1	46.20	45.80	1	6,944	0.01%
2020/09/30	1	46.00	0	0.00	46.10	1	7,076	0.01%
2020/09/29	1	45.70	0	0.00	45.50	1	7,142	0.01%
2020/09/25	1	44.95	1	45.35	45.00	0	7,296	0.00%
2020/09/24	1	45.60	5	45.10	45.00	-4	7,318	-0.05%
2020/09/22	1	45.95	0	0.00	45.85	1	7,388	0.01%
2020/09/21	1	46.65	0	0.00	46.60	1	7,457	0.01%
2020/09/18	1	46.65	0	0.00	46.85	1	7,638	0.01%
2020/09/17	1	47.45	4	47.68	47.10	-3	7,787	-0.04%
2020/09/16	0	0.00	1	47.55	47.50	-1	8,393	-0.01%
2020/09/15	8	46.65	8	47.00	47.00	0	8,635	0.00%
2020/09/14	8	46.50	10	46.64	47.00	-2	8,956	-0.02%
2020/09/11	0	0.00	1	46.10	46.25	-1	9,129	-0.01%
2020/09/10	0	0.00	6	46.05	46.00	-6	9,250	-0.06%
2020/09/09	6	45.80	6	46.07	46.15	0	9,381	0.00%
2020/09/08	8	46.20	9	46.33	46.45	-1	9,419	-0.01%
2020/09/07	9	46.10	5	46.43	46.20	4	9,561	0.04%
2020/09/04	7	45.62	5	45.97	45.95	2	9,726	0.02%
2020/09/03	2	46.40	0	0.00	46.05	2	9,816	0.02%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	3	45.97	1	45.90	46.20	2	9,956	0.02%
2020/08/31	11	46.65	1	46.95	46.40	10	9,990	0.10%
2020/08/28	1	46.55	1	46.75	46.65	0	10,032	0.00%
2020/08/27	1	46.80	0	0.00	46.90	1	10,152	0.01%
2020/08/26	1	46.75	1	46.95	47.00	0	10,196	0.00%
2020/08/25	1	47.05	3	47.12	47.15	-2	10,220	-0.02%
2020/08/24	11	46.95	0	0.00	46.90	11	10,330	0.11%
2020/08/21	1	46.95	2	47.30	47.00	-1	10,385	-0.01%
2020/08/20	6	46.97	1	46.95	46.90	5	10,416	0.05%
2020/08/19	1	48.25	6	48.10	48.10	-5	10,435	-0.05%
2020/08/18	1	47.85	0	0.00	47.95	1	10,385	0.01%
2020/08/17	6	47.09	2	47.63	47.85	4	10,402	0.04%
2020/08/14	4	47.24	1	47.20	47.20	3	10,414	0.03%
2020/08/13	0.1	47.80	1	47.55	47.80	-1	10,395	-0.01%
2020/08/12	2	47.48	2	47.65	47.60	0	10,470	0.00%
2020/08/11	2	47.98	21	47.79	48.00	-19	10,470	-0.18%
2020/08/10	1.1	48.50	0	0.00	48.50	1.1	10,523	0.01%
2020/08/07	1	49.00	1	48.90	48.95	0	10,562	0.00%
2020/08/06	2.1	49.19	3	48.82	48.85	-1	10,557	-0.01%
2020/08/05	2	49.25	2	49.25	49.10	0	10,579	0.00%
2020/08/04	3.1	48.77	2	48.88	49.35	1.1	10,545	0.01%
2020/08/03	7	48.91	6	49.43	48.60	1	10,452	0.01%
2020/07/31	12	49.50	26	49.29	49.60	-14	10,222	-0.14%
2020/07/30	2	45.70	0	0.00	45.70	2	9,516	0.02%
2020/07/29	4	45.10	0	0.00	44.80	4	9,473	0.04%
2020/07/28	2	45.40	0	0.00	45.05	2	9,560	0.02%
2020/07/27	1	45.55	0	0.00	45.50	1	9,662	0.01%
2020/07/24	1	46.45	0	0.00	46.50	1	9,665	0.01%
2020/07/23	3	46.50	2	46.60	46.55	1	9,683	0.01%
2020/07/22	4	46.60	0	0.00	46.70	4	9,665	0.04%
2020/07/21	1	47.10	6	47.01	46.80	-5	9,641	-0.05%
2020/07/20	1	46.70	0	0.00	47.00	1	9,628	0.01%
2020/07/17	0	0.00	1	46.90	46.70	-1	9,646	-0.01%
2020/07/16	27.5	47.22	6	46.98	46.90	21.5	9,635	0.22%
2020/07/15	2	46.95	5	47.21	47.40	-3	9,551	-0.03%
2020/07/14	0	0.00	3	47.00	46.95	-3	9,476	-0.03%
2020/07/13	4	46.58	2	46.85	47.10	2	9,445	0.02%
2020/07/10	1	47.10	1	47.00	46.70	0	9,418	0.00%
2020/07/09	0	0.00	3	47.40	47.10	-3	9,373	-0.03%
2020/07/08	0	0.00	2	47.10	47.15	-2	9,233	-0.02%
2020/07/07	1	46.90	1	47.05	47.05	0	9,124	0.00%
2020/07/06	4	46.96	2	46.85	47.05	2	9,052	0.02%
2020/07/03	6	46.93	35	46.80	46.85	-29	9,031	-0.32%
2020/07/02	4	46.99	0	0.00	47.15	4	9,062	0.04%
2020/07/01	6	46.78	0	0.00	46.75	6	9,093	0.07%
2020/06/30	12	46.63	0	0.00	46.30	12	9,056	0.13%
2020/06/29	7	46.58	6	46.78	46.50	1	9,047	0.01%
2020/06/24	41	47.78	3.1	47.58	47.30	37.9	8,911	0.43%
2020/06/23	24	48.03	14	48.17	47.40	10	8,773	0.11%
2020/06/22	7	53.10	15	53.15	53.10	-8	8,201	-0.10%
2020/06/19	13	51.78	8	52.16	52.40	5	7,984	0.06%
2020/06/18	3	51.07	6	51.58	52.40	-3	7,710	-0.04%
2020/06/17	0	0.00	8	51.40	51.30	-8	7,599	-0.11%
2020/06/16	2	51.05	1	51.20	51.10	1	7,683	0.01%
2020/06/15	5	51.30	10	51.40	51.30	-5	7,769	-0.06%
2020/06/12	4	50.21	2	50.13	50.80	2	7,842	0.03%
2020/06/11	4	50.85	5	51.18	50.70	-1	7,891	-0.01%
2020/06/10	1	50.20	3	50.80	51.40	-2	7,831	-0.03%
2020/06/09	3	50.47	5	50.72	50.60	-2	7,922	-0.03%
2020/06/08	12	50.86	2	50.70	50.80	10	8,045	0.12%
2020/06/05	6	50.11	2	50.40	50.40	4	8,035	0.05%
2020/06/04	0	0.00	5	49.87	49.85	-5	8,097	-0.06%
2020/06/03	0	0.00	2	49.60	49.55	-2	8,104	-0.02%
2020/06/01	0	0.00	1	49.00	48.85	-1	8,099	-0.01%
2020/05/29	1	48.10	1	48.50	48.10	0	8,246	0.00%
2020/05/28	2	48.70	6	48.51	48.20	-4	8,270	-0.05%
2020/05/27	6	48.83	13	48.09	48.65	-7	8,475	-0.08%
2020/05/26	0	0.00	1	48.05	48.00	-1	8,632	-0.01%
2020/05/25	6	46.41	5	47.02	47.25	1	8,538	0.01%
2020/05/22	1	46.90	1	46.95	46.75	0	8,600	0.00%
2020/05/21	8	47.45	2	47.35	47.35	6	8,654	0.07%
2020/05/20	0.5	46.80	0	0.00	46.80	0.5	8,706	0.01%
2020/05/18	5	45.56	6	45.55	45.50	-1	8,698	-0.01%
2020/05/15	6	46.05	2	46.10	46.10	4	8,648	0.05%
2020/05/14	4	46.75	1	46.55	46.85	3	8,495	0.04%
2020/05/13	2	46.78	0	0.00	46.85	2	8,397	0.02%
2020/05/11	13	47.01	0	0.00	46.95	13	8,288	0.16%
2020/05/08	0	0.00	5.1	46.90	46.95	-5.1	8,178	-0.06%
2020/05/07	5	46.65	0	0.00	46.45	5	8,124	0.06%
2020/05/06	5	46.40	0	0.00	46.55	5	8,039	0.06%
2020/05/05	5	46.50	1	46.65	46.65	4	7,985	0.05%
2020/05/04	3	45.20	3	45.87	46.50	0	7,975	0.00%
2020/04/29	2.1	45.55	6	45.44	45.40	-3.9	7,718	-0.05%
2020/04/28	2	44.75	18.6	44.85	45.05	-16.6	7,755	-0.21%
2020/04/27	8	44.43	1	44.45	44.40	7	7,854	0.09%
2020/04/24	0	0.00	1	44.25	43.80	-1	7,811	-0.01%
2020/04/23	3	43.63	2	44.00	44.00	1	7,797	0.01%
2020/04/22	0	0.00	6	43.26	43.50	-6	7,731	-0.08%
2020/04/21	1	43.05	0	0.00	43.00	1	7,654	0.01%
2020/04/20	1	43.50	0	0.00	43.45	1	7,573	0.01%
2020/04/17	3	43.55	0	0.00	42.95	3	7,499	0.04%
2020/04/16	2	43.23	0	0.00	43.20	2	7,392	0.03%
2020/04/15	8	43.54	1	43.90	43.70	7	7,306	0.10%
2020/04/14	0	0.00	6.1	42.93	43.25	-6.1	7,251	-0.08%
2020/04/13	1	42.25	1	42.45	42.55	0	7,209	0.00%
2020/04/08	3	42.25	9	42.29	42.15	-6	7,196	-0.08%
2020/04/07	9	42.48	0	0.00	42.10	9	7,149	0.13%
2020/04/06	2	42.15	0	0.00	42.25	2	7,047	0.03%
2020/04/01	2	41.33	1	41.35	41.35	1	6,917	0.01%
2020/03/30	1	41.00	2	41.10	41.00	-1	6,708	-0.01%
2020/03/27	0.8	41.00	0	0.00	40.95	0.8	6,649	0.01%
2020/03/26	1	40.80	4	41.19	40.85	-3	6,591	-0.05%
2020/03/25	2.1	40.57	2	40.55	40.50	0.1	6,604	0.00%
2020/03/24	1	39.35	11	40.20	39.35	-10	6,524	-0.15%
2020/03/23	4	39.01	0	39.10	38.55	4	6,496	0.06%
2020/03/20	1	39.90	0	0.00	40.65	1	6,462	0.02%
2020/03/19	10	38.00	0	0.00	37.80	10	6,314	0.16%
2020/03/18	3	39.47	1	40.05	39.10	2	6,121	0.03%
2020/03/17	4	39.71	2.3	40.09	39.40	1.7	6,012	0.03%
2020/03/16	4	40.65	0	0.00	40.35	4	5,848	0.07%
2020/03/13	5.3	39.82	4	39.90	41.30	1.3	5,725	0.02%
2020/03/12	10	42.69	14	42.25	42.00	-4	5,480	-0.07%
2020/03/11	11.2	44.02	5	44.21	44.20	6.2	5,258	0.12%
2020/03/10	0	0.00	15	44.32	44.00	-15	5,216	-0.29%
2020/03/09	4	43.50	9	44.07	44.00	-5	5,074	-0.10%
2020/03/06	2	44.20	0	0.00	44.35	2	5,015	0.04%
2020/03/05	8	44.96	13	45.24	44.85	-5	4,966	-0.10%
2020/03/04	2	44.40	100	45.31	45.10	-98	4,875	-2.01%
2020/03/03	2	44.23	11	44.27	43.95	-9	4,719	-0.19%
2020/03/02	24	42.55	5	42.92	42.85	19	4,574	0.42%
2020/02/27	13	44.08	5	44.01	43.85	8	4,715	0.17%
2020/02/26	1	43.45	1	43.60	43.45	0	4,524	0.00%
2020/02/25	25	43.95	16	43.75	43.95	9	4,492	0.20%
2020/02/24	72	44.44	9	44.29	44.00	63	4,496	1.40%
2020/02/21	32.8	45.98	0	0.00	45.60	32.8	4,422	0.74%
2020/02/20	21	46.78	8	46.65	46.60	13	4,361	0.30%
2020/02/12	0	0.00	4	47.20	47.10	-4	4,532	-0.09%
2020/02/11	4	47.00	0	46.95	46.95	4	4,537	0.09%
2020/02/10	2	47.05	1	47.25	47.00	1	4,607	0.02%
2020/02/04	4	47.10	4	47.60	47.50	0	4,862	0.00%
2020/02/03	5	46.40	9	47.78	47.00	-4	4,925	-0.08%
2020/01/30	9	47.14	0	0.00	45.65	9	4,862	0.19%
2020/01/20	0	0.00	164	50.06	50.00	-164	4,775	-3.43%	大賣/鉅額交易
2020/01/17	0	0.00	1	50.20	50.00	-1	4,867	-0.02%
2020/01/16	0	0.00	6	49.30	49.50	-6	4,979	-0.12%
2020/01/15	1	49.00	3	49.35	49.00	-2	5,164	-0.04%
2020/01/14	0	0.00	1	49.30	49.35	-1	5,622	-0.02%
2020/01/13	0	0.00	2	49.05	49.25	-2	5,679	-0.04%
2020/01/10	0	0.00	0	48.85	49.00	0	5,853	0.00%
2020/01/09	10	48.67	4	48.65	48.75	6	5,933	0.10%
2020/01/07	5	48.94	0	0.00	48.90	5	6,080	0.08%
2020/01/02	3	49.27	0	0.00	49.20	3	6,312	0.05%
2019/12/31	5	49.47	0	0.00	49.35	5	6,321	0.08%
2019/12/27	1	49.85	0	0.00	49.95	1	6,483	0.02%
2019/12/26	4	49.78	0	0.00	49.90	4	6,561	0.06%
2019/12/24	2	49.43	1	49.75	49.50	1	6,829	0.01%
2019/12/23	2	49.63	0	0.00	49.75	2	6,920	0.03%
2019/12/20	0	0.00	250	51.00	49.65	-250	7,003	-3.57%	大賣/鉅額交易
2019/12/18	0	0.00	1	50.80	51.10	-1	6,984	-0.01%
2019/12/16	1	50.40	0	0.00	50.50	1	7,045	0.01%
2019/12/12	0	0.00	3	50.00	49.70	-3	7,039	-0.04%
2019/11/29	1	48.95	5	48.70	48.40	-4	7,151	-0.06%
2019/11/28	4	49.29	2	49.50	49.10	2	7,169	0.03%
2019/11/26	2	49.93	1	50.20	49.75	1	7,305	0.01%
2019/11/22	1	50.60	0	0.00	50.90	1	7,013	0.01%
2019/11/21	8	49.95	8	50.23	50.60	0	7,051	0.00%
2019/11/20	0	0.00	400	50.47	50.60	-400	6,986	-5.73%	大賣/鉅額交易
2019/11/19	2	50.15	0	0.00	50.40	2	7,015	0.03%
2019/11/18	1	50.40	5	50.48	50.60	-4	7,096	-0.06%
2019/11/15	6	49.53	0	0.00	49.95	6	7,244	0.08%
2019/11/14	1	49.50	0	0.00	49.45	1	7,295	0.01%
2019/11/13	1	49.95	0	0.00	49.95	1	7,462	0.01%
2019/11/11	0	0.00	5	49.95	49.90	-5	7,577	-0.07%
2019/11/08	2	50.50	0	0.00	50.40	2	7,597	0.03%
2019/11/06	1	51.00	0	0.00	50.80	1	7,782	0.01%
2019/11/05	2	50.40	6	50.98	51.50	-4	7,928	-0.05%
2019/11/04	1	51.00	6	50.33	50.70	-5	7,945	-0.06%
2019/10/30	0	0.00	0.1	49.50	49.50	-0.1	8,577	0.00%
2019/10/28	2	48.80	0	0.00	49.55	2	8,690	0.02%
2019/10/25	1	49.30	0	0.00	49.50	1	8,652	0.01%
2019/10/24	0	0.00	1	49.60	50.10	-1	8,605	-0.01%
2019/10/23	2	49.30	5	50.66	49.20	-3	8,508	-0.04%
2019/10/22	6	50.12	19	50.45	51.50	-13	8,344	-0.16%
2019/10/21	1	48.15	2	48.15	48.00	-1	7,972	-0.01%
2019/10/18	2	48.05	0	0.00	48.05	2	8,163	0.02%
2019/10/16	3	48.82	0	0.00	48.90	3	8,062	0.04%
2019/10/09	4	48.55	0	0.00	48.30	4	7,978	0.05%
2019/10/08	1	49.00	47	49.70	49.10	-46	7,972	-0.58%
2019/10/07	1	49.00	0	0.00	48.70	1	7,876	0.01%
2019/10/04	0	0.00	5	49.65	48.90	-5	7,876	-0.06%
2019/10/03	0	0.00	3	49.02	49.20	-3	7,817	-0.04%
2019/10/02	1	48.45	0	0.00	48.50	1	7,722	0.01%
2019/10/01	2	48.98	0	0.00	48.90	2	7,650	0.03%
2019/09/27	2	50.00	3	50.20	49.30	-1	7,555	-0.01%
2019/09/25	2	49.10	8	49.61	49.80	-6	7,362	-0.08%
2019/09/23	1	48.40	0	0.00	48.25	1	7,236	0.01%
2019/09/20	0	0.00	2	48.73	48.60	-2	7,247	-0.03%
2019/09/19	2	48.30	0	0.00	48.45	2	7,127	0.03%
2019/09/18	0	0.00	1	48.80	48.80	-1	7,117	-0.01%
2019/09/17	1	47.95	0	0.00	48.15	1	7,066	0.01%
2019/09/16	11	48.00	0	0.00	48.15	11	7,141	0.15%
2019/09/09	1	49.30	0	0.00	49.40	1	7,083	0.01%
2019/09/03	1	48.00	5	48.35	47.70	-4	6,916	-0.06%
2019/09/02	0	0.00	3	49.10	48.95	-3	6,898	-0.04%
2019/08/30	1	49.15	15	49.78	50.00	-14	6,881	-0.20%
2019/08/29	1	48.45	0	0.00	48.90	1	6,773	0.01%
2019/08/28	1	48.45	0	0.00	48.45	1	6,770	0.01%
2019/08/27	1	48.95	0	0.00	48.40	1	6,762	0.01%
2019/08/26	1	48.55	0	0.00	48.25	1	6,675	0.01%
2019/08/20	1	49.00	9.3	48.67	49.00	-8.3	6,719	-0.12%
2019/08/19	4	47.64	1	47.25	47.10	3	6,537	0.05%
2019/08/16	2	47.40	8	47.35	47.90	-6	6,449	-0.09%
2019/08/12	2	47.23	1	47.85	46.40	1	6,048	0.02%
2019/08/05	0	0.00	5	46.90	47.00	-5	5,463	-0.09%
2019/08/02	81	46.37	85	46.78	47.00	-4	5,354	-0.07%
2019/08/01	0	0.00	4	45.89	46.25	-4	5,076	-0.08%
2019/07/29	0	0.00	6	43.72	43.55	-6	4,599	-0.13%
2019/07/24	6	43.79	1	43.85	43.70	5	4,661	0.11%
2019/07/22	13	42.93	0	0.00	43.00	13	4,642	0.28%
2019/07/19	2	47.08	40	47.30	47.10	-38	4,397	-0.86%
2019/07/16	0	0.00	1	47.15	47.20	-1	4,222	-0.02%
2019/07/10	0	0.00	5	46.80	46.70	-5	4,107	-0.12%
2019/07/08	0	0.00	3	46.50	46.75	-3	4,116	-0.07%
2019/07/04	0	0.00	161	46.54	46.50	-161	4,206	-3.83%	大賣/鉅額交易
2019/07/02	0	0.00	5	46.00	45.90	-5	4,251	-0.12%
2019/07/01	0	0.00	5	45.94	45.80	-5	4,259	-0.12%
2019/06/28	1	45.25	0	0.00	45.50	1	4,303	0.02%
2019/06/27	3	45.30	1	45.20	45.30	2	4,312	0.05%
2019/06/24	0	0.00	1	45.70	45.00	-1	4,460	-0.02%
2019/06/21	2	45.23	0	0.00	44.80	2	4,478	0.04%
2019/06/19	4	45.35	0	0.00	45.70	4	4,437	0.09%
2019/06/10	0	0.00	2	46.20	46.00	-2	4,664	-0.04%
2019/06/03	2	45.40	0	45.40	45.50	2	4,712	0.04%
2019/05/31	0	0.00	2	45.13	45.10	-2	4,723	-0.04%
2019/05/28	0	0.00	1	44.55	44.35	-1	5,194	-0.02%
2019/05/21	0	0.00	0.3	44.00	44.20	-0.3	5,284	-0.01%
2019/05/15	0	0.00	1	43.50	43.50	-1	5,388	-0.02%
2019/05/13	1	43.05	0	0.00	43.00	1	5,452	0.02%
2019/05/10	0	0.00	1	43.05	43.05	-1	5,622	-0.02%
2019/05/09	1	43.10	0	0.00	43.40	1	5,755	0.02%
2019/05/06	1	43.00	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	0	0.00	5	43.10	43.40	-5	6,055	-0.08%
2019/04/30	10	43.54	0	0.00	43.55	10	6,144	0.16%
2019/04/25	0	0.00	6	45.00	45.10	-6	6,195	-0.10%
2019/04/24	9	45.01	0	0.00	44.65	9	6,281	0.14%
2019/04/15	1	44.65	0	0.00	44.50	1	6,940	0.01%
2019/04/12	2	43.90	5	44.30	43.95	-3	7,004	-0.04%
2019/04/11	5	44.49	0	0.00	44.25	5	7,075	0.07%
2019/04/10	0	0.00	2	45.13	45.25	-2	7,060	-0.03%
2019/04/09	0	0.00	1	45.25	45.15	-1	7,082	-0.01%
2019/04/08	0	0.00	0.5	45.10	45.35	-0.5	7,083	-0.01%
2019/04/02	0	0.00	7	44.91	44.80	-7	7,062	-0.10%
2019/03/22	0	0.00	2	44.50	44.85	-2	7,130	-0.03%
2019/03/20	5	44.50	0	0.00	44.45	5	7,192	0.07%
2019/03/19	0	0.00	31.1	44.15	44.15	-31.1	7,223	-0.43%
2019/03/15	0	0.00	5	44.18	44.10	-5	7,313	-0.07%
2019/03/14	1	43.65	0	0.00	43.40	1	7,266	0.01%
2019/03/13	0	0.00	3	43.80	43.75	-3	7,266	-0.04%
2019/03/11	2	43.80	0	0.00	43.60	2	7,377	0.03%
2019/03/08	4	43.53	11	43.69	43.40	-7	7,455	-0.09%
2019/03/07	2	43.85	2	43.60	43.50	0	7,876	0.00%
2019/03/06	3	43.53	0	0.00	43.55	3	7,935	0.04%
2019/03/05	2	43.10	0	0.00	43.10	2	8,033	0.02%
2019/03/04	7	43.41	0	0.00	43.10	7	8,087	0.09%
2019/02/27	3	44.30	8	45.18	44.55	-5	7,947	-0.06%
2019/02/26	2	46.70	5	47.13	47.20	-3	7,749	-0.04%
2019/02/18	0	0.00	2	45.95	46.15	-2	7,802	-0.03%
2019/02/14	0	0.00	6	45.21	45.65	-6	7,846	-0.08%
2019/02/12	0	0.00	1	46.40	46.60	-1	7,819	-0.01%
2019/02/11	2	46.45	4	46.53	46.65	-2	7,868	-0.03%
2019/01/30	1	45.40	6	45.38	45.25	-5	7,772	-0.06%
2019/01/28	4	44.30	0	0.00	44.50	4	7,670	0.05%
2019/01/23	1	43.75	5	43.85	44.10	-4	7,699	-0.05%
2019/01/21	0.2	42.85	0	0.00	43.00	0.2	7,476	0.00%
2019/01/15	0	0.00	6	42.82	43.05	-6	7,286	-0.08%
2019/01/11	2	43.00	0	0.00	42.95	2	7,295	0.03%
2019/01/10	3	42.80	9	43.42	42.95	-6	7,226	-0.08%
2019/01/09	0	0.00	4	42.93	43.30	-4	7,077	-0.06%
2019/01/08	4	41.80	1	41.55	41.60	3	6,880	0.04%
2019/01/04	0	0.00	3.2	40.98	40.65	-3.2	6,835	-0.05%
2019/01/03	1.5	40.63	4	40.60	41.50	-2.5	6,932	-0.04%
2019/01/02	1	40.50	0	0.00	40.65	1	6,840	0.01%
2018/12/28	0	0.00	1	40.60	40.60	-1	6,810	-0.01%
2018/12/26	0	0.00	3	40.15	39.90	-3	6,852	-0.04%
2018/12/21	0	0.00	3	41.00	41.00	-3	6,899	-0.04%
2018/12/20	0	0.00	7	41.11	41.20	-7	6,826	-0.10%
2018/12/19	0	0.00	12	40.79	41.00	-12	6,774	-0.18%
2018/12/18	3	40.23	0	0.00	40.00	3	6,652	0.05%
2018/12/12	0	0.00	20	40.50	40.50	-20	6,585	-0.30%
2018/12/07	1	40.75	0	0.00	40.55	1	6,647	0.02%
2018/12/06	6	40.74	1	41.00	41.00	5	6,658	0.08%
2018/12/05	3	41.05	0	0.00	41.00	3	6,605	0.05%
2018/12/03	8	41.06	1	41.00	41.30	7	6,481	0.11%
2018/11/30	0	0.00	8	40.63	40.90	-8	6,372	-0.13%
2018/11/29	2	40.15	2	40.00	40.00	0	5,899	0.00%
2018/11/27	5	38.65	2	38.80	39.35	3	5,615	0.05%
2018/11/26	0	0.00	5	38.30	38.35	-5	5,495	-0.09%
2018/11/16	0	0.00	1	38.20	38.40	-1	5,128	-0.02%
2018/11/13	0	0.00	1	38.15	38.15	-1	4,951	-0.02%
2018/11/12	0	0.00	2	38.10	38.45	-2	4,894	-0.04%
2018/11/01	0	0.00	3	36.65	37.00	-3	4,812	-0.06%
2018/10/31	14	35.41	0	0.00	35.50	14	4,742	0.30%
2018/10/30	20	35.60	20	35.40	35.75	0	4,618	0.00%
2018/10/26	0	0.00	1	35.05	35.40	-1	4,620	-0.02%
2018/10/24	1	35.65	3	35.85	35.65	-2	4,770	-0.04%
2018/10/23	0	0.00	3	35.20	35.65	-3	4,777	-0.06%
2018/10/18	0	0.00	0	34.40	34.35	0	4,789	0.00%
2018/10/12	2	33.70	0	0.00	33.65	2	4,960	0.04%
2018/10/11	8	33.81	0	34.50	33.05	8	4,978	0.16%
2018/10/05	1	36.00	0	0.00	36.50	1	5,088	0.02%
2018/10/02	1	37.75	0	0.00	37.80	1	5,122	0.02%
2018/09/21	0	0.00	1	37.90	38.10	-1	5,172	-0.02%
2018/09/18	4	37.65	0	0.00	37.70	4	5,159	0.08%
2018/09/12	0	0.00	2	35.80	35.60	-2	5,214	-0.04%
2018/09/11	1	35.35	0	0.00	35.35	1	5,239	0.02%
2018/09/05	0	0.00	1	36.25	36.05	-1	5,601	-0.02%
2018/09/03	5	36.70	0	0.00	36.50	5	5,698	0.09%
2018/08/31	0	0.00	1	36.55	36.95	-1	5,760	-0.02%
2018/08/30	273	36.42	6	36.45	36.40	267	5,755	4.64%	大買/鉅額交易
2018/08/29	0	0.00	1	36.25	36.50	-1	5,779	-0.02%
2018/08/28	4	35.95	0	0.00	36.00	4	5,794	0.07%
2018/08/24	1	35.40	1	35.60	35.35	0	5,819	0.00%
2018/08/21	0.1	35.90	0	0.00	35.85	0.1	5,999	0.00%
2018/08/20	5	35.35	0	0.00	35.20	5	5,995	0.08%
2018/08/17	1	35.20	2	35.25	35.25	-1	5,988	-0.02%
2018/08/14	1	36.10	5	35.95	35.90	-4	5,911	-0.07%
2018/08/09	6	39.95	0	0.00	39.85	6	5,760	0.10%
2018/08/08	2	39.95	3.2	40.00	40.10	-1.2	5,673	-0.02%
2018/08/06	1	39.85	0	0.00	39.95	1	5,583	0.02%
2018/08/02	2	39.85	0	0.00	39.70	2	5,595	0.04%
2018/07/31	1	39.45	1	40.20	40.20	0	5,611	0.00%
2018/07/30	0	0.00	2	39.85	39.95	-2	5,475	-0.04%
2018/07/26	0	0.00	8	39.48	39.75	-8	5,466	-0.15%
2018/07/25	0	0.00	7	39.26	39.10	-7	5,453	-0.13%
2018/07/24	1	38.60	0	38.60	38.75	1	5,485	0.02%
2018/07/23	0	0.00	1	38.85	38.55	-1	5,437	-0.02%
2018/07/19	1	38.70	0	0.00	38.55	1	5,334	0.02%
2018/07/18	0	0.00	1	38.30	38.50	-1	5,322	-0.02%
2018/07/17	0.6	38.15	0	0.00	38.15	0.6	5,279	0.01%
2018/07/16	8	38.31	0	37.80	37.70	8	5,155	0.15%
2018/07/09	3	35.97	0	0.00	36.10	3	5,014	0.06%
2018/07/03	5	36.64	0	0.00	36.50	5	5,123	0.10%
2018/06/29	1	36.90	2	36.85	36.90	-1	5,067	-0.02%
2018/06/27	1	37.10	0	0.00	37.00	1	4,984	0.02%
2018/06/26	3	36.93	0	0.00	37.00	3	4,973	0.06%
2018/06/21	1	38.15	0	0.00	38.00	1	4,686	0.02%
2018/06/20	2	38.10	0	0.00	38.10	2	4,731	0.04%
2018/06/19	6	38.10	0	0.00	38.15	6	4,700	0.13%
2018/06/15	3	38.85	0	0.00	38.55	3	4,664	0.06%
2018/06/14	10	39.35	0	0.00	39.25	10	4,513	0.22%
2018/06/13	1	39.85	1	39.85	39.80	0	4,493	0.00%
2018/06/11	13	39.96	0	0.00	39.95	13	4,693	0.28%
2018/06/08	9	40.29	0	0.00	40.00	9	4,919	0.18%
2018/06/01	5	39.05	0	0.00	39.05	5	5,167	0.10%
2018/05/28	1	38.85	0	0.00	39.20	1	5,575	0.02%
2018/05/21	0	0.00	0.1	38.55	38.55	-0.1	6,735	0.00%
2018/05/18	0	0.00	0	38.20	38.15	0	6,780	0.00%
2018/05/16	0	0.00	0	38.45	38.45	0	6,862	0.00%
2018/05/11	0	0.00	1	38.90	38.85	-1	7,125	-0.01%
2018/05/10	1	38.55	0	0.00	38.45	1	7,125	0.01%
2018/05/09	1	38.15	0	0.00	38.15	1	7,114	0.01%
2018/05/07	1	37.65	0	0.00	37.60	1	7,132	0.01%
2018/05/02	3	38.67	0	38.85	38.60	3	7,218	0.04%
2018/04/24	2	39.40	0	0.00	39.15	2	7,276	0.03%
2018/04/18	0	0.00	1	40.95	40.65	-1	7,217	-0.01%
2018/04/16	0	0.00	1	41.40	41.40	-1	7,188	-0.01%
2018/04/09	1	40.30	0	0.00	40.40	1	7,204	0.01%
2018/04/03	2	40.33	1	40.40	40.30	1	7,080	0.01%
2018/04/02	0	0.00	3	41.35	41.10	-3	7,087	-0.04%
2018/03/30	1	40.65	0	0.00	40.65	1	7,112	0.01%
2018/03/29	1	40.50	2	40.48	40.70	-1	7,101	-0.01%
2018/03/28	2	40.75	1	40.80	40.60	1	7,046	0.01%
2018/03/26	0	0.00	2	40.25	40.25	-2	7,075	-0.03%
2018/03/23	4	40.38	0	0.00	40.50	4	7,119	0.06%
2018/03/22	0	0.00	1	41.35	41.40	-1	7,142	-0.01%
2018/03/21	1	41.10	0	0.00	41.10	1	7,231	0.01%
2018/03/20	1	41.60	3	41.63	41.75	-2	7,292	-0.03%
2018/03/16	1	42.10	1	42.00	41.75	0	7,679	0.00%
2018/03/15	0	0.00	6	42.12	42.35	-6	7,535	-0.08%
2018/03/14	10	41.06	2	40.95	40.75	8	7,453	0.11%
2018/03/12	3	41.90	0	0.00	42.00	3	7,268	0.04%
2018/03/08	5	42.70	3	42.85	42.70	2	7,228	0.03%
2018/03/07	1	43.20	0	0.00	42.60	1	7,236	0.01%
2018/03/06	0	0.00	1	43.50	43.30	-1	7,397	-0.01%
2018/03/05	1	43.00	3	43.22	43.00	-2	7,768	-0.03%
2018/03/02	3	42.68	3	43.00	43.00	0	7,769	0.00%
2018/03/01	14	42.76	5	43.01	42.70	9	7,735	0.12%
2018/02/27	3	43.27	5	43.76	42.00	-2	7,397	-0.03%
2018/02/26	6	42.98	38	43.94	43.00	-32	7,153	-0.45%
2018/02/23	29	41.23	31	42.06	42.70	-2	6,778	-0.03%
2018/02/12	1	37.50	0	0.00	37.45	1	6,535	0.02%
2018/02/09	1	37.75	0	0.00	37.65	1	6,548	0.02%
2018/02/06	1	39.95	1	39.45	39.30	0	6,835	0.00%
2018/01/31	0.4	42.60	0	0.00	42.80	0.4	7,129	0.01%
2018/01/30	1	43.00	0	0.00	42.50	1	7,186	0.01%
2018/01/26	1	43.10	1	42.55	42.90	0	7,407	0.00%
2018/01/25	1	42.10	14	42.87	43.10	-13	7,575	-0.17%
2018/01/23	0	0.00	5	41.60	41.60	-5	7,740	-0.06%
2018/01/22	0	0.00	0.2	41.00	41.20	-0.2	7,845	0.00%
2018/01/19	5	41.20	0	0.00	41.25	5	7,878	0.06%
2018/01/18	6	41.31	11	41.31	41.40	-5	7,889	-0.06%
2018/01/17	0.7	40.25	0	0.00	40.35	0.7	7,809	0.01%
2018/01/16	1	40.20	0	0.00	40.35	1	7,860	0.01%
2018/01/15	1	40.10	1	39.85	40.20	0	7,881	0.00%
2018/01/05	0	0.00	0	39.85	39.90	0	8,413	0.00%
2018/01/03	10	40.25	0	0.00	40.00	10	8,536	0.12%