光寶科 (2301)-凱基-三重券商分點個股進出

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
112.0
漲跌
▲8.5
漲幅
+8.21%
成交量
110,420張
產業
上市電腦週邊類股
1412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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/05/23	13.2	110.30	163.3	111.36	112.00	-150.1	24,932	-0.60%	大賣/鉅額交易
2024/05/22	3.2	103.59	43.1	103.03	103.50	-39.9	23,346	-0.17%
2024/05/21	5	100.40	3.1	100.66	101.50	1.9	23,276	0.01%
2024/05/20	0.5	100.72	6	99.02	100.50	-5.5	23,219	-0.02%
2024/05/17	7.1	100.51	5.1	100.69	100.00	2	23,038	0.01%
2024/05/16	45.8	101.48	5	101.90	100.50	40.8	22,865	0.18%
2024/05/15	5	104.30	3	104.50	104.50	2	22,615	0.01%
2024/05/14	17	104.41	10.6	104.57	103.50	6.4	22,822	0.03%
2024/05/13	16.1	104.87	15	104.97	105.00	1.1	22,860	0.00%
2024/05/10	10.1	104.69	61.2	104.31	105.00	-51.2	22,805	-0.22%
2024/05/09	2	100.00	3	100.50	101.00	-1	22,211	0.00%
2024/05/08	4.1	101.49	57	101.47	101.50	-52.9	22,247	-0.24%
2024/05/07	13.1	98.29	9	98.67	99.10	4.1	22,158	0.02%
2024/05/06	4.2	99.76	4	100.35	99.40	0.2	22,068	0.00%
2024/05/03	11.5	100.70	12	101.17	99.70	-0.6	22,099	0.00%
2024/05/02	11.3	98.33	4	98.83	99.10	7.3	22,026	0.03%
2024/04/30	3.1	100.68	10.1	102.00	100.00	-7.1	21,895	-0.03%
2024/04/29	8	101.50	18.1	101.33	101.00	-10.1	22,022	-0.05%
2024/04/26	6	100.50	6.6	100.99	101.00	-0.6	22,496	0.00%
2024/04/25	15	99.87	9.1	99.74	99.40	5.9	22,557	0.03%
2024/04/24	7.1	97.82	12.1	97.55	98.40	-5	22,441	-0.02%
2024/04/23	19.2	95.16	2	95.30	94.60	17.2	22,495	0.08%
2024/04/22	5	96.52	6	97.03	96.80	-1	22,353	0.00%
2024/04/19	25.6	96.18	6.1	97.45	96.10	19.5	22,327	0.09%
2024/04/18	22.1	98.89	20	99.03	99.00	2.1	22,146	0.01%
2024/04/17	19.2	95.80	3.2	96.15	96.30	16	22,060	0.07%
2024/04/16	50	97.71	19.1	97.91	95.30	30.9	22,143	0.14%
2024/04/15	7.3	100.88	4	101.75	102.00	3.3	21,669	0.02%
2024/04/12	27.3	103.71	2	103.50	103.00	25.3	21,513	0.12%
2024/04/11	6	103.42	6.1	103.67	104.00	-0.1	21,493	0.00%
2024/04/10	15.2	104.04	0.3	104.33	103.50	14.9	21,433	0.07%
2024/04/09	8.1	103.69	8.5	104.47	104.00	-0.4	21,390	0.00%
2024/04/08	12.4	105.30	19	105.24	105.00	-6.6	21,360	-0.03%
2024/04/03	28.2	104.84	18.2	104.42	104.00	10	21,284	0.05%
2024/04/02	47.1	103.95	30	103.50	104.00	17	21,089	0.08%
2024/04/01	26.4	100.79	15	100.33	100.00	11.4	20,575	0.06%
2024/03/29	87.3	100.47	18	100.89	101.00	69.3	20,404	0.34%
2024/03/28	121.9	108.39	21.8	107.46	106.00	100.1	19,494	0.51%	大買/
2024/03/27	68.5	114.08	15	113.27	112.50	53.5	19,028	0.28%
2024/03/26	17	117.03	16.3	118.71	120.50	0.7	18,645	0.00%
2024/03/25	47.3	118.91	11.5	118.80	119.00	35.8	18,501	0.19%
2024/03/22	75.1	119.73	70.3	120.25	121.50	4.9	18,373	0.03%
2024/03/21	21	123.95	61.1	124.35	123.50	-40.1	17,776	-0.23%
2024/03/20	109.1	120.67	90.3	121.07	123.00	18.8	17,149	0.11%	大買/
2024/03/19	8.2	116.03	36.4	115.84	116.00	-28.2	16,220	-0.17%
2024/03/18	11.5	111.37	2	111.00	112.00	9.5	16,014	0.06%
2024/03/15	10.2	112.12	8	112.25	112.00	2.2	15,877	0.01%
2024/03/14	2	113.00	0	112.00	112.00	2	15,754	0.01%
2024/03/13	18.1	115.86	23.1	114.98	114.50	-5	15,658	-0.03%
2024/03/12	46.1	114.88	2.1	115.00	115.00	44	15,421	0.29%
2024/03/11	15	113.53	1	114.50	113.50	14	15,300	0.09%
2024/03/08	27.4	114.76	59.1	115.03	114.00	-31.6	15,216	-0.21%
2024/03/07	29	111.22	8.1	111.47	111.00	20.9	14,955	0.14%
2024/03/06	5.2	113.81	1	113.00	113.50	4.2	14,923	0.03%
2024/03/05	9	113.11	2	114.00	114.00	7	15,414	0.05%
2024/03/04	14.1	114.29	22	114.98	114.00	-7.9	15,340	-0.05%
2024/03/01	10	111.65	57.2	111.19	112.50	-47.2	15,103	-0.31%
2024/02/29	27	109.35	33	109.15	109.50	-6	14,922	-0.04%
2024/02/27	49.7	107.65	10	111.30	107.50	39.7	14,665	0.27%
2024/02/26	11.1	107.32	2	108.50	107.00	9.1	14,218	0.06%
2024/02/23	2	109.01	5.5	109.41	108.50	-3.5	14,389	-0.02%
2024/02/22	2	109.01	17	109.06	108.50	-15	14,475	-0.10%
2024/02/21	14.1	107.11	4	106.00	106.00	10.1	14,507	0.07%
2024/02/20	5.2	108.41	10	108.35	108.50	-4.8	14,492	-0.03%
2024/02/19	5	109.67	2	109.25	109.00	3	14,504	0.02%
2024/02/16	1	111.49	9.1	110.45	110.00	-8	14,698	-0.05%
2024/02/15	45.1	109.01	1	109.00	108.50	44.1	14,602	0.30%
2024/02/05	4.1	112.04	7.2	112.95	113.00	-3.1	14,449	-0.02%
2024/02/02	1	111.01	24.1	111.46	111.50	-23.1	14,410	-0.16%
2024/02/01	2.3	108.33	5	108.70	109.00	-2.7	14,677	-0.02%
2024/01/31	5	107.90	2	108.75	108.50	3	14,995	0.02%
2024/01/30	9.1	109.12	7	109.57	108.50	2.1	14,951	0.01%
2024/01/29	24.4	109.44	2	110.25	109.50	22.4	14,980	0.15%
2024/01/26	5.3	108.12	1.1	109.48	107.50	4.3	15,097	0.03%
2024/01/25	14	110.46	8	111.81	111.00	6	15,316	0.04%
2024/01/24	8.2	113.06	6	113.50	112.00	2.2	15,583	0.01%
2024/01/23	4	113.88	0	0.00	113.50	4	16,223	0.02%
2024/01/22	23	114.85	32	115.08	114.50	-9	16,246	-0.06%
2024/01/19	6	108.84	20	108.90	110.00	-14	15,779	-0.09%
2024/01/18	6	106.83	2	107.00	106.50	4	15,715	0.03%
2024/01/17	11	107.68	21	108.02	107.50	-10	15,890	-0.06%
2024/01/16	12	106.83	12	107.33	106.50	0	16,006	0.00%
2024/01/15	6	107.42	6	107.42	107.00	0	16,135	0.00%
2024/01/12	8.2	107.08	2	108.00	107.00	6.2	16,406	0.04%
2024/01/11	11	107.45	6	107.42	108.50	5	16,484	0.03%
2024/01/10	34.2	109.14	6	107.42	107.00	28.2	16,822	0.17%
2024/01/09	3	115.83	3	117.33	114.50	0	17,003	0.00%
2024/01/08	1	115.00	3	115.00	114.50	-2	17,122	-0.01%
2024/01/05	1	114.50	4	114.75	114.50	-3	17,597	-0.02%
2024/01/04	5	112.61	3	114.00	113.50	2	17,722	0.01%
2024/01/03	7.1	113.00	7	112.79	112.50	0.1	18,163	0.00%
2024/01/02	26	114.37	12	114.92	115.00	14	18,268	0.08%
2023/12/29	8	117.75	53	118.01	117.00	-45	18,342	-0.25%
2023/12/28	3	118.34	44.1	118.93	118.00	-41.1	18,469	-0.22%
2023/12/27	7.3	117.14	5.1	117.01	117.00	2.2	18,597	0.01%
2023/12/26	4.1	115.27	38.9	116.37	117.00	-34.8	19,043	-0.18%
2023/12/25	4	116.13	7	116.71	116.50	-3	19,286	-0.02%
2023/12/22	13	115.08	21.1	115.83	115.50	-8.1	19,348	-0.04%
2023/12/21	23	114.02	8	113.81	114.00	15	19,305	0.08%
2023/12/20	99	114.17	15	114.57	114.00	84	19,235	0.44%
2023/12/19	3.1	112.83	6	113.50	112.50	-2.9	19,210	-0.01%
2023/12/18	1	112.04	1	113.00	112.00	0	19,261	0.00%
2023/12/15	9	114.22	10	115.05	112.00	-1	19,464	-0.01%
2023/12/14	16	114.56	11	115.55	114.50	5.1	19,506	0.03%
2023/12/13	31	113.65	23	114.02	113.00	8	19,776	0.04%
2023/12/12	1	110.00	1	111.00	110.00	0	20,374	0.00%
2023/12/11	15	111.97	9	113.61	110.50	6	20,717	0.03%
2023/12/08	11	113.05	3.7	112.67	113.00	7.3	20,897	0.03%
2023/12/07	2	110.75	3	110.33	110.00	-1	21,144	0.00%
2023/12/06	5.2	111.58	16.1	111.97	111.50	-10.9	21,603	-0.05%
2023/12/05	2	109.00	3	110.50	110.50	-1	21,792	0.00%
2023/12/04	0.1	110.70	4	110.25	110.50	-4	21,848	-0.02%
2023/12/01	0.1	107.70	3	108.33	108.00	-2.9	21,927	-0.01%
2023/11/30	1	109.50	5	107.10	110.00	-4	22,204	-0.02%
2023/11/29	5	109.60	4.1	109.26	109.00	0.9	21,907	0.00%
2023/11/28	0	0.00	3	107.33	107.50	-3	22,184	-0.01%
2023/11/27	0.1	106.50	16	106.50	107.00	-15.9	22,734	-0.07%
2023/11/24	12.1	106.88	11	107.45	107.50	1.1	23,074	0.00%
2023/11/23	13.1	106.51	4.1	107.01	106.50	9	23,281	0.04%
2023/11/22	20.1	107.25	1.1	107.53	107.00	19	23,623	0.08%
2023/11/21	10	110.40	16.1	112.43	112.00	-6.1	23,791	-0.03%
2023/11/20	10.1	109.40	0	0.00	109.00	10.1	24,621	0.04%
2023/11/17	3.5	109.07	3	109.33	109.50	0.5	24,927	0.00%
2023/11/16	2	111.50	0	0.00	110.50	2	25,782	0.01%
2023/11/15	12.1	113.13	1	116.46	112.50	11	26,162	0.04%
2023/11/14	0.1	112.71	0.1	113.50	113.00	0	26,650	0.00%
2023/11/13	11	112.41	0	0.00	112.50	11	27,219	0.04%
2023/11/10	15.1	111.74	27	112.54	112.50	-12	27,695	-0.04%
2023/11/09	27	111.09	33.3	111.65	112.00	-6.3	28,276	-0.02%
2023/11/08	21.1	113.86	21.1	114.64	113.50	0	28,308	0.00%
2023/11/07	3	110.00	1.1	111.00	110.50	1.9	28,422	0.01%
2023/11/06	2	110.75	5.1	111.30	111.00	-3.1	29,172	-0.01%
2023/11/03	21	110.31	11	110.45	109.00	10	29,733	0.03%
2023/11/02	10	108.55	25.1	108.42	108.50	-15.1	30,927	-0.05%
2023/11/01	15	103.33	20	103.23	103.50	-5	32,530	-0.02%
2023/10/31	54.5	102.95	20	102.50	100.00	34.5	33,831	0.10%
2023/10/30	2	107.25	2	107.25	107.00	0	34,781	0.00%
2023/10/27	2	109.50	7.4	109.18	108.50	-5.4	36,368	-0.01%
2023/10/26	5	107.00	2	108.00	107.00	3	39,862	0.01%
2023/10/25	7	108.86	2	109.00	109.00	5	41,518	0.01%
2023/10/24	17	108.32	10	108.70	109.00	7	42,275	0.02%
2023/10/23	11.1	106.77	6.1	105.93	106.00	5	43,207	0.01%
2023/10/20	3	106.83	8	107.38	108.00	-5	44,789	-0.01%
2023/10/19	7	106.00	9	106.44	107.00	-2	46,031	0.00%
2023/10/18	10	105.85	25	106.46	106.00	-15	47,121	-0.03%
2023/10/17	25.3	109.76	40	108.98	109.50	-14.7	47,248	-0.03%
2023/10/16	9	113.44	5	113.10	113.00	4	47,611	0.01%
2023/10/13	55.1	116.41	8	115.19	115.50	47.1	49,033	0.10%
2023/10/12	3	121.83	6	123.00	122.50	-3	50,019	-0.01%
2023/10/11	12	122.00	49	123.31	119.50	-37	51,825	-0.07%
2023/10/06	40.2	120.14	15	122.80	119.50	25.2	53,145	0.05%
2023/10/05	45	121.62	3	122.00	121.50	42	54,397	0.08%
2023/10/04	4	120.00	7	120.79	121.00	-3	55,204	-0.01%
2023/10/03	19	124.87	7	124.43	123.00	12	55,426	0.02%
2023/10/02	28	125.11	29	125.17	125.50	-1	55,661	0.00%
2023/09/28	11	121.23	7	122.00	121.50	4	55,678	0.01%
2023/09/27	5	118.40	5	118.90	120.00	0	55,761	0.00%
2023/09/26	2	121.00	1	121.50	120.00	1	56,557	0.00%
2023/09/25	7	119.71	6	120.17	120.00	1	57,134	0.00%
2023/09/22	12	118.67	6	118.58	120.00	6	57,243	0.01%
2023/09/21	1	117.50	6	118.42	119.00	-5	57,167	-0.01%
2023/09/20	12.1	121.03	15.1	121.33	120.00	-3	57,135	-0.01%
2023/09/19	12.1	120.76	11.1	122.64	120.00	1	57,017	0.00%
2023/09/18	23	120.44	5	120.80	121.00	18	57,037	0.03%
2023/09/15	11	126.73	12	128.04	126.00	-1	56,867	0.00%
2023/09/14	19	126.53	13.1	127.51	126.50	6	56,479	0.01%
2023/09/13	16	123.28	15.4	123.60	124.00	0.6	56,683	0.00%
2023/09/12	5	125.50	22	124.45	125.00	-17	57,375	-0.03%
2023/09/11	51	127.81	11.3	128.50	127.50	39.7	57,497	0.07%
2023/09/08	34.1	135.92	13	136.00	134.50	21.1	57,338	0.04%
2023/09/07	17	134.82	6	134.08	134.00	11	57,293	0.02%
2023/09/06	10.1	134.60	12	135.04	134.50	-1.9	57,478	0.00%
2023/09/05	23	131.98	97.1	132.21	134.00	-74.1	57,483	-0.13%
2023/09/04	13	133.46	9.2	135.13	134.00	3.8	57,142	0.01%
2023/09/01	22.1	135.23	13	134.35	134.50	9.1	57,005	0.02%
2023/08/31	24.2	135.85	27	136.04	137.00	-2.8	56,688	0.00%
2023/08/30	32.1	139.89	21	139.52	138.50	11.1	56,369	0.02%
2023/08/29	7	140.43	12	142.42	141.50	-5	56,148	-0.01%
2023/08/28	18	140.64	8	139.13	138.50	10	55,969	0.02%
2023/08/25	28.2	147.54	18	146.42	145.00	10.2	56,009	0.02%
2023/08/24	21	153.26	65.5	153.63	151.50	-44.5	55,662	-0.08%
2023/08/23	39	147.67	45	147.78	148.50	-6	54,756	-0.01%
2023/08/22	73	151.10	92.2	150.30	149.00	-19.2	54,411	-0.04%
2023/08/21	65	146.28	27.8	143.99	144.00	37.2	53,448	0.07%
2023/08/18	23.1	146.97	97.2	149.11	146.00	-74.1	52,991	-0.14%
2023/08/17	112.3	148.53	79	148.34	150.00	33.3	52,290	0.06%	大買/
2023/08/16	31	144.15	18	144.92	147.00	13	51,639	0.03%
2023/08/15	26	142.63	34	143.31	143.50	-8	51,032	-0.02%
2023/08/14	11	137.00	10	137.65	136.50	1	50,387	0.00%
2023/08/11	11.1	138.74	8.5	138.15	137.00	2.6	50,063	0.01%
2023/08/10	36	134.97	40	136.84	139.00	-4	49,689	-0.01%
2023/08/09	13	140.54	114.1	140.97	141.00	-101.1	48,829	-0.21%	大賣/鉅額交易
2023/08/08	108.1	144.97	45	140.37	143.00	63.1	48,117	0.13%	大買/
2023/08/07	1,220	145.89	1,166	146.80	148.00	54	46,702	0.12%	大買/大賣/
2023/08/04	30	137.02	523.2	139.78	140.00	-493.2	44,740	-1.10%	大賣/鉅額交易
2023/08/02	566.7	150.27	47.3	143.98	139.00	519.4	43,029	1.21%	大買/鉅額交易
2023/08/01	94	150.85	98.1	152.53	154.00	-4.1	41,371	-0.01%
2023/07/31	196.5	160.09	166.7	162.24	150.50	29.8	39,612	0.08%	大買/大賣/
2023/07/28	289.7	146.01	331.7	149.77	159.50	-42	36,026	-0.12%	大買/大賣/
2023/07/27	154	146.26	153.4	146.17	145.00	0.6	34,268	0.00%	大買/大賣/
2023/07/26	56.1	145.30	99	145.42	146.50	-43	33,322	-0.13%
2023/07/25	78.2	146.17	62	147.67	142.00	16.2	32,102	0.05%
2023/07/24	175.1	148.12	93.2	148.47	149.00	81.9	30,314	0.27%	大買/
2023/07/21	49	143.19	49.1	143.98	146.00	-0.1	28,767	0.00%
2023/07/20	54	138.21	15	139.07	139.00	39	27,572	0.14%
2023/07/19	24	139.90	33	137.67	136.50	-9	27,010	-0.03%
2023/07/18	85.4	144.30	93	141.77	139.50	-7.6	26,162	-0.03%
2023/07/17	49.3	147.92	37.7	147.90	145.50	11.5	24,515	0.05%
2023/07/14	60.4	137.29	70	141.04	144.00	-9.6	23,051	-0.04%
2023/07/13	49.1	133.84	69	133.05	134.00	-19.9	21,163	-0.09%
2023/07/12	65.1	125.68	61.8	126.45	126.50	3.3	19,458	0.02%
2023/07/11	46.1	118.35	40	119.63	120.00	6.1	18,087	0.03%
2023/07/10	16.1	112.98	25.2	112.84	112.00	-9.1	17,143	-0.05%
2023/07/07	9.1	111.62	4	111.90	111.00	5	16,763	0.03%
2023/07/06	24.2	116.42	13	115.38	114.50	11.2	16,320	0.07%
2023/07/05	8.1	116.48	8.3	115.63	115.00	-0.3	15,799	0.00%
2023/07/04	41.2	117.58	66.1	116.71	119.00	-24.9	15,353	-0.16%
2023/07/03	247	113.33	266.4	112.41	113.50	-19.4	14,419	-0.13%	大買/大賣/
2023/06/30	2	101.25	1.2	102.17	103.50	0.8	13,706	0.01%
2023/06/29	0.1	102.50	0	0.00	102.00	0.1	13,486	0.00%
2023/06/28	2.2	99.73	1	100.50	100.00	1.2	13,410	0.01%
2023/06/27	6	100.08	4	100.30	99.30	2	13,300	0.02%
2023/06/26	5	100.36	6	100.72	101.00	-1	13,128	-0.01%
2023/06/21	20	105.85	22	104.20	105.00	-2	12,831	-0.02%
2023/06/20	18.2	105.22	20	105.73	105.00	-1.8	12,492	-0.01%
2023/06/19	11	107.95	25.4	108.76	107.00	-14.4	12,045	-0.12%
2023/06/16	43.4	107.37	6.1	108.02	105.00	37.2	11,437	0.33%
2023/06/15	5	109.90	21.8	107.88	111.00	-16.8	10,309	-0.16%
2023/06/14	11.6	100.81	26.2	102.12	101.00	-14.6	9,973	-0.15%
2023/06/13	130.3	103.33	263	102.38	103.00	-132.7	9,704	-1.37%	大買/大賣/鉅額交易
2023/06/12	217	105.66	63.3	106.29	103.00	153.7	9,570	1.61%	大買/鉅額交易
2023/06/09	3	96.20	11	96.23	97.60	-8	9,348	-0.09%
2023/06/08	13.2	93.47	2	94.00	93.80	11.2	9,261	0.12%
2023/06/07	1	95.19	11.1	96.34	96.20	-10.1	9,169	-0.11%
2023/06/06	12	93.73	1.1	93.22	93.90	11	9,024	0.12%
2023/06/05	3	93.20	2	92.80	96.00	1	9,084	0.01%
2023/06/02	2	88.25	1.1	87.67	89.80	0.9	8,835	0.01%
2023/06/01	2.4	87.18	0	0.00	86.20	2.4	8,725	0.03%
2023/05/31	0	0.00	6.1	87.95	89.00	-6.1	8,669	-0.07%
2023/05/30	1	86.00	7	86.87	86.70	-6	8,213	-0.07%
2023/05/29	12.1	86.40	1	85.80	86.40	11.1	8,084	0.14%
2023/05/26	0	0.00	20	82.30	83.30	-20	8,025	-0.25%
2023/05/25	20	80.20	0.6	79.78	80.70	19.4	7,915	0.25%
2023/05/24	2	79.80	0	0.00	79.80	2	7,900	0.03%
2023/05/23	0	0.00	1	79.10	80.20	-1	7,825	-0.01%
2023/05/22	0	80.90	1.1	81.23	81.40	-1.1	7,742	-0.01%
2023/05/18	1.5	80.94	1.1	82.16	82.00	0.4	7,660	0.01%
2023/05/17	0	79.50	2.1	80.49	80.50	-2	7,578	-0.03%
2023/05/16	2	76.50	1	78.50	78.60	1	7,471	0.01%
2023/05/12	0	0.00	2.1	76.99	76.10	-2.1	7,394	-0.03%
2023/05/11	0	0.00	2.1	76.99	77.20	-2.1	7,436	-0.03%
2023/05/10	1	75.80	2	76.00	76.60	-1	7,440	-0.01%
2023/05/09	0	0.00	6	76.80	76.60	-6	7,431	-0.08%
2023/05/05	8	76.00	5	76.28	76.20	3	7,460	0.04%
2023/05/04	1	74.60	6.7	75.79	76.00	-5.7	7,468	-0.08%
2023/05/03	0	0.00	3.5	75.86	75.40	-3.5	7,453	-0.05%
2023/05/02	2	75.65	55.7	74.36	75.90	-53.7	7,500	-0.72%
2023/04/28	21	73.05	0	0.00	73.50	21	7,575	0.28%
2023/04/27	1	73.20	11	73.30	73.30	-10	7,550	-0.13%
2023/04/26	21	71.57	0	72.10	72.20	21	7,445	0.28%
2023/04/25	5.1	71.50	0.5	71.50	71.80	4.6	7,355	0.06%
2023/04/24	8	72.60	0	0.00	72.00	8	7,261	0.11%
2023/04/18	3.1	73.22	0	0.00	73.60	3.1	7,170	0.04%
2023/04/17	3.3	75.00	57	75.20	75.30	-53.7	7,081	-0.76%
2023/04/14	20	76.80	5.4	76.54	76.30	14.6	6,973	0.21%
2023/04/13	2	74.70	2	75.00	74.40	0	6,880	0.00%
2023/04/12	0	0.00	1	74.40	74.60	-1	6,844	-0.01%
2023/04/07	1	73.20	0	0.00	73.20	1	6,755	0.01%
2023/04/06	0.3	73.93	1	74.00	74.40	-0.7	6,730	-0.01%
2023/03/30	10	73.20	0	0.00	73.50	10	7,041	0.14%
2023/03/29	7	72.20	0	0.00	73.00	7	7,440	0.09%
2023/03/28	0	0.00	2.2	72.91	72.70	-2.2	7,766	-0.03%
2023/03/27	0.5	73.20	0	0.00	73.00	0.5	8,045	0.01%
2023/03/24	13.7	72.47	1	72.70	72.30	12.7	8,446	0.15%
2023/03/23	14	70.60	3.1	71.25	71.30	10.9	8,440	0.13%
2023/03/22	0	0.00	1	70.50	71.00	-1	8,505	-0.01%
2023/03/21	1	69.60	0	0.00	69.60	1	8,539	0.01%
2023/03/20	0	0.00	2	69.90	69.80	-2	8,571	-0.02%
2023/03/17	0.1	70.30	1	70.40	70.50	-0.9	8,630	-0.01%
2023/03/16	39	70.57	23	70.76	70.00	16	8,528	0.19%
2023/03/15	1	74.20	5	74.50	74.10	-4	8,658	-0.05%
2023/03/14	0	0.00	11	74.73	74.20	-11	8,568	-0.13%
2023/03/13	3	73.97	0	0.00	74.40	3	8,455	0.04%
2023/03/10	1	72.60	17	72.70	73.10	-16	8,371	-0.19%
2023/03/09	1	74.00	0.3	75.00	73.60	0.7	8,368	0.01%
2023/03/08	0	0.00	0	75.00	75.00	0	8,389	0.00%
2023/03/07	0	0.00	0.1	74.90	75.30	-0.1	8,261	0.00%
2023/03/06	0	0.00	0	74.00	74.30	0	8,212	0.00%
2023/03/03	37	73.02	1	72.30	72.70	36	8,155	0.44%
2023/03/02	10	71.16	11	72.00	71.80	-1	8,112	-0.01%
2023/03/01	10	69.50	0	0.00	69.20	10	8,104	0.12%
2023/02/24	2	69.50	0	69.80	69.50	2	8,146	0.02%
2023/02/23	0.2	69.90	0	0.00	69.50	0.2	8,075	0.00%
2023/02/22	0.1	69.40	0	0.00	69.40	0.1	8,029	0.00%
2023/02/21	0	0.00	20	70.00	69.80	-20	7,989	-0.25%
2023/02/20	10	69.70	0	0.00	70.40	10	8,046	0.12%
2023/02/16	0	0.00	2	70.10	70.00	-2	8,186	-0.02%
2023/02/15	0	0.00	20	69.40	69.10	-20	8,175	-0.24%
2023/02/14	0	0.00	1	69.70	69.60	-1	8,206	-0.01%
2023/02/13	0	0.00	1	69.50	69.60	-1	8,223	-0.01%
2023/02/09	16	69.67	8.1	70.50	70.30	8	8,232	0.10%
2023/02/07	0	0.00	1	68.40	68.70	-1	8,171	-0.01%
2023/02/06	0.1	68.30	1.1	68.47	68.30	-1.1	8,198	-0.01%
2023/02/03	29	67.71	7	67.00	68.20	22	8,259	0.27%
2023/01/31	0	0.00	1	67.80	66.40	-1	8,226	-0.01%
2023/01/30	0	0.00	10	68.90	67.50	-10	8,190	-0.12%
2023/01/13	0.1	65.20	1.3	65.15	65.10	-1.2	8,288	-0.01%
2023/01/11	0.1	65.50	0	0.00	65.10	0.1	8,611	0.00%
2023/01/10	0	0.00	9	65.74	66.10	-9	8,725	-0.10%
2023/01/09	0	0.00	0.2	65.30	65.00	-0.2	8,773	0.00%
2023/01/05	0	0.00	1	64.80	64.90	-1	8,829	-0.01%
2022/12/30	1	64.20	0	0.00	63.80	1	8,983	0.01%
2022/12/28	0	0.00	0	63.60	63.60	0	9,113	0.00%
2022/12/27	0	0.00	0.3	64.00	64.00	-0.3	9,182	0.00%
2022/12/26	0	64.20	1	64.20	64.00	-1	9,219	-0.01%
2022/12/22	2.5	64.18	0	0.00	64.30	2.5	9,384	0.03%
2022/12/20	2	63.40	0	0.00	63.20	2	8,711	0.02%
2022/12/15	0	0.00	5	65.30	65.10	-5	7,710	-0.06%
2022/12/14	0	0.00	1	65.10	65.10	-1	7,781	-0.01%
2022/12/13	0	63.50	0	0.00	63.40	0	7,832	0.00%
2022/12/09	5	62.80	0	0.00	63.70	5	8,007	0.06%
2022/12/08	6.3	62.82	0.7	63.00	63.10	5.6	8,051	0.07%
2022/12/07	10.2	63.39	1	63.90	62.60	9.2	7,992	0.12%
2022/12/05	8	64.80	0	0.00	65.30	8	7,748	0.10%
2022/12/02	2	65.20	1	65.10	65.10	1	7,717	0.01%
2022/11/28	1	64.50	0	0.00	65.50	1	7,591	0.01%
2022/11/25	0.2	64.90	0	0.00	64.50	0.2	7,561	0.00%
2022/11/24	0	0.00	1	64.50	66.10	-1	7,516	-0.01%
2022/11/23	1	63.80	0	0.00	64.10	1	7,472	0.01%
2022/11/22	1	63.80	0	0.00	64.10	1	7,402	0.01%
2022/11/18	1	67.20	0	0.00	67.40	1	7,258	0.01%
2022/11/16	0	0.00	1	67.70	67.60	-1	7,251	-0.01%
2022/11/10	1	65.40	0	0.00	65.60	1	7,171	0.01%
2022/11/09	0	0.00	1	66.80	66.60	-1	7,205	-0.01%
2022/11/07	0	0.00	3	67.13	67.00	-3	7,317	-0.04%
2022/11/04	1	65.70	0	0.00	66.40	1	7,366	0.01%
2022/11/02	0	0.00	0.3	66.30	66.40	-0.3	7,492	0.00%
2022/11/01	2	66.70	4	66.60	66.70	-2	7,468	-0.03%
2022/10/31	1	64.10	0	0.00	64.00	1	7,416	0.01%
2022/10/24	0	0.00	1	65.30	64.50	-1	7,415	-0.01%
2022/10/21	0.1	65.20	1	65.60	65.50	-0.9	7,407	-0.01%
2022/10/20	1	63.00	0	0.00	63.70	1	7,305	0.01%
2022/10/19	2	65.40	15.9	65.53	65.00	-13.9	7,186	-0.19%
2022/10/18	1	62.00	4	62.68	62.70	-3	7,006	-0.04%
2022/10/17	0	0.00	1	63.00	63.50	-1	6,877	-0.01%
2022/10/14	2	63.60	0	0.00	63.40	2	7,016	0.03%
2022/10/13	1	63.30	500	63.70	63.80	-499	7,296	-6.84%	大賣/鉅額交易
2022/10/11	1	64.40	2	64.20	63.80	-1	7,174	-0.01%
2022/10/06	2	66.50	2	67.00	66.40	0	7,112	0.00%
2022/09/27	4	65.45	4	65.60	65.50	0	6,707	0.00%
2022/09/26	0	0.00	1	65.20	65.40	-1	6,756	-0.01%
2022/09/23	0	0.00	0	66.30	66.30	0	6,738	0.00%
2022/09/22	1	66.00	4	65.98	66.50	-3	6,801	-0.04%
2022/09/20	1	68.20	0	0.00	68.20	1	6,583	0.02%
2022/09/15	0	0.00	10	67.90	69.00	-10	6,432	-0.16%
2022/09/14	1	67.20	0	0.00	67.00	1	6,424	0.02%
2022/09/13	3	69.20	0	0.00	69.20	3	6,481	0.05%
2022/09/12	0	0.00	11	68.55	68.30	-11	6,523	-0.17%
2022/09/07	10	67.40	3	66.80	67.20	7	6,599	0.11%
2022/09/06	56	67.34	45	67.50	67.80	11	6,568	0.17%
2022/09/05	1	67.50	2.1	67.44	67.50	-1.1	6,497	-0.02%
2022/09/01	1	64.40	0	0.00	65.20	1	6,423	0.02%
2022/08/26	0	65.50	0	0.00	65.10	0	6,367	0.00%
2022/08/25	1	64.80	0	0.00	64.80	1	6,351	0.02%
2022/08/24	2	65.00	0	0.00	64.90	2	6,391	0.03%
2022/08/22	1	65.20	0	0.00	65.20	1	6,855	0.01%
2022/08/16	1	66.40	3	66.90	67.20	-2	6,818	-0.03%
2022/08/15	0	68.80	0.3	68.90	68.30	-0.3	6,781	0.00%
2022/08/10	0	0.00	1	67.70	67.60	-1	6,613	-0.02%
2022/08/09	2	67.15	11	67.89	68.10	-9	6,571	-0.14%
2022/08/05	0	0.00	1	66.60	66.50	-1	6,597	-0.02%
2022/08/04	0	0.00	1	66.00	65.80	-1	6,601	-0.02%
2022/08/02	0	0.00	1	65.10	65.10	-1	6,608	-0.02%
2022/08/01	0	0.00	1	65.50	65.00	-1	6,555	-0.02%
2022/07/28	0	0.00	3	64.13	64.30	-3	6,466	-0.05%
2022/07/27	0.1	62.80	10.3	63.97	64.00	-10.2	6,445	-0.16%
2022/07/26	0	0.00	1	63.40	63.50	-1	6,409	-0.02%
2022/07/25	2	62.55	3	62.90	63.00	-1	6,355	-0.02%
2022/07/22	0	0.00	2	62.40	62.60	-2	6,399	-0.03%
2022/07/21	65	62.03	60	61.86	62.20	5	6,405	0.08%
2022/07/20	1	62.20	11.6	63.13	64.60	-10.6	6,237	-0.17%
2022/07/18	0	0.00	0	57.90	57.90	0	6,080	0.00%
2022/07/15	1	57.30	0	0.00	57.50	1	6,159	0.02%
2022/07/12	0	0.00	1	56.60	56.80	-1	6,418	-0.02%
2022/07/11	1	57.10	0	0.00	57.10	1	6,401	0.02%
2022/07/07	0.3	57.20	0.3	56.16	57.10	0.1	6,403	0.00%
2022/07/06	0.3	55.86	0	0.00	55.40	0.3	6,388	0.00%
2022/07/04	0	0.00	2	55.40	55.30	-2	6,339	-0.03%
2022/06/30	3	57.53	0	0.00	57.90	3	6,237	0.05%
2022/06/29	1	57.71	1	57.70	57.70	0	6,124	0.00%
2022/06/27	2	56.95	1	56.90	56.90	1	6,137	0.02%
2022/06/23	1	57.70	0	0.00	58.30	1	5,979	0.02%
2022/06/21	0	0.00	1	58.10	57.90	-1	5,766	-0.02%
2022/06/17	0.1	59.90	0	0.00	59.10	0.1	5,627	0.00%
2022/06/14	1	60.90	0	0.00	60.90	1	5,945	0.02%
2022/06/13	5	60.52	0	0.00	61.00	5	6,012	0.08%
2022/06/10	0.1	62.60	0	0.00	62.40	0.1	6,037	0.00%
2022/06/09	1	62.70	0	0.00	63.10	1	6,077	0.02%
2022/06/08	0.4	64.10	0	0.00	63.60	0.4	6,082	0.01%
2022/06/07	1	63.10	0	0.00	63.00	1	6,097	0.02%
2022/06/01	0	0.00	1	63.50	63.50	-1	6,240	-0.02%
2022/05/31	1	61.70	0	0.00	63.20	1	6,218	0.02%
2022/05/27	3	61.73	2	61.50	61.90	1	5,720	0.02%
2022/05/26	10	61.60	0	0.00	60.90	10	5,739	0.17%
2022/05/17	2	62.80	0	0.00	62.60	2	6,160	0.03%
2022/05/16	0.3	62.30	0	0.00	63.10	0.3	6,237	0.01%
2022/05/12	0	0.00	0	63.10	62.60	0	6,301	0.00%
2022/05/10	1.1	63.31	2	63.60	64.40	-0.9	6,344	-0.01%
2022/05/09	1	63.80	0	0.00	63.80	1	6,487	0.02%
2022/05/05	0	0.00	0.6	65.20	65.30	-0.6	6,757	-0.01%
2022/04/28	0	0.00	0.1	65.30	65.30	-0.1	6,877	0.00%
2022/04/27	1	65.50	0.1	66.10	65.60	0.9	6,836	0.01%
2022/04/21	2	65.50	1	66.80	66.80	1	6,513	0.02%
2022/04/20	4.1	64.96	3	65.23	65.70	1.1	6,431	0.02%
2022/04/19	0	0.00	1	69.20	68.20	-1	6,134	-0.02%
2022/04/18	1	68.50	2	68.75	68.50	-1	6,087	-0.02%
2022/04/15	0	0.00	0.1	67.67	67.60	-0.1	6,078	0.00%
2022/04/11	0	0.00	1	66.60	66.50	-1	6,222	-0.02%
2022/04/08	0.1	67.00	0	0.00	67.60	0.1	6,211	0.00%
2022/04/07	2	66.45	6	66.52	66.40	-4	6,206	-0.06%
2022/04/06	0	0.00	0.8	67.80	67.80	-0.8	6,167	-0.01%
2022/03/30	0	0.00	1	67.80	68.20	-1	6,145	-0.02%
2022/03/29	0	0.00	3.4	68.22	68.00	-3.4	6,154	-0.05%
2022/03/28	0	0.00	1	68.00	68.30	-1	6,198	-0.02%
2022/03/22	0	0.00	5	67.22	67.50	-5	6,296	-0.08%
2022/03/21	0	0.00	8	66.48	66.60	-8	6,302	-0.13%
2022/03/18	16.3	66.13	2	66.50	65.50	14.3	6,251	0.23%
2022/03/17	1	70.60	0	0.00	71.00	1	5,935	0.02%
2022/03/16	10	69.70	12.9	69.55	70.10	-2.9	5,822	-0.05%
2022/03/15	1.1	69.41	2	69.50	69.50	-0.9	5,775	-0.02%
2022/03/14	1	70.00	0.3	70.10	70.00	0.7	5,735	0.01%
2022/03/11	1	70.50	0	0.00	70.60	1	5,733	0.02%
2022/03/10	0	0.00	4	70.50	70.60	-4	5,763	-0.07%
2022/03/09	0	0.00	2	69.70	69.50	-2	5,767	-0.03%
2022/03/08	4	68.50	3	68.10	68.20	1	5,736	0.02%
2022/03/07	1	68.10	0	0.00	68.50	1	5,684	0.02%
2022/03/04	1	69.40	0	0.00	69.60	1	5,678	0.02%
2022/03/03	1.5	70.10	0	0.00	69.80	1.5	5,652	0.03%
2022/03/02	0.5	68.80	0	0.00	68.90	0.5	5,629	0.01%
2022/02/25	1	67.60	3.7	68.15	68.40	-2.7	5,535	-0.05%
2022/02/24	0.3	67.68	1	67.20	67.60	-0.7	5,346	-0.01%
2022/02/22	1	66.90	0	0.00	67.50	1	5,231	0.02%
2022/02/21	0	0.00	1	68.10	68.20	-1	5,164	-0.02%
2022/02/18	0	0.00	2	68.35	68.20	-2	5,150	-0.04%
2022/02/17	1	68.90	7	68.99	68.60	-6	5,109	-0.12%
2022/02/16	3.8	67.34	3	68.13	67.90	0.7	5,011	0.01%
2022/02/15	4	66.70	0	0.00	66.50	4	4,916	0.08%
2022/02/14	2	66.10	0	0.00	66.70	2	4,808	0.04%
2022/02/11	8.3	67.37	14	67.54	67.50	-5.7	4,718	-0.12%
2022/02/10	2	68.45	1	68.80	68.60	1	4,680	0.02%
2022/02/09	12	69.13	7	68.67	69.10	5	4,603	0.11%
2022/02/08	3	66.87	59.2	68.06	68.80	-56.2	4,421	-1.27%
2022/02/07	2	64.60	6	64.45	64.60	-4	4,184	-0.10%
2022/01/25	0	0.00	0	63.20	63.80	0	4,165	0.00%
2022/01/24	0	0.00	1	63.20	63.90	-1	4,091	-0.02%
2022/01/21	3	63.70	0	0.00	63.70	3	4,096	0.07%
2022/01/20	1	63.50	0	0.00	63.70	1	4,023	0.02%
2022/01/18	0	0.00	0.2	63.50	63.50	-0.2	4,043	-0.01%
2022/01/14	1.2	63.73	0	0.00	63.80	1.2	4,117	0.03%
2022/01/13	0	0.00	1	64.00	64.30	-1	4,211	-0.02%
2022/01/11	0	0.00	10	63.50	63.50	-10	4,622	-0.22%
2022/01/07	2	64.10	31	63.61	63.70	-29	4,678	-0.62%
2022/01/06	10	64.40	0	0.00	63.50	10	4,689	0.21%
2022/01/04	0	0.00	14	64.34	64.40	-14	4,711	-0.30%
2021/12/29	0	0.00	34	64.09	64.10	-34	4,817	-0.71%
2021/12/28	0	0.00	2	63.90	63.80	-2	4,865	-0.04%
2021/12/27	0	0.00	2	63.60	63.60	-2	4,892	-0.04%
2021/12/23	1	62.30	1	62.50	62.50	0	5,000	0.00%
2021/12/22	0	0.00	1	61.80	61.50	-1	5,056	-0.02%
2021/12/20	0.1	61.10	0	0.00	61.00	0.1	5,132	0.00%
2021/12/17	0	0.00	0.1	61.70	61.90	-0.1	5,123	0.00%
2021/12/16	1	61.50	0	0.00	61.70	1	5,207	0.02%
2021/12/14	4	61.43	10	61.98	61.80	-6	5,392	-0.11%
2021/12/13	0	0.00	3	62.20	62.00	-3	5,447	-0.06%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/08	0	0.00	1	62.00	62.30	-1	5,538	-0.02%
2021/12/07	12	61.25	0	0.00	61.40	12	5,523	0.22%
2021/12/06	0	0.00	2.5	61.44	62.10	-2.5	5,513	-0.05%
2021/12/03	0	0.00	1	61.09	60.60	-1	5,521	-0.02%
2021/11/30	1	60.60	1	61.00	60.30	0	5,537	0.00%
2021/11/29	0	60.80	0	0.00	60.60	0	5,440	0.00%
2021/11/26	20	60.16	0	0.00	60.10	20	5,452	0.37%
2021/11/25	5	60.52	0	0.00	60.90	5	5,480	0.09%
2021/11/24	13.1	60.49	0	0.00	60.70	13.1	5,520	0.24%
2021/11/23	5	60.60	0	0.00	60.40	5	5,560	0.09%
2021/11/22	1	61.10	0	0.00	61.30	1	5,603	0.02%
2021/11/19	5.1	61.28	1	61.20	61.60	4.1	5,665	0.07%
2021/11/18	9	61.70	0	0.00	61.70	9	5,651	0.16%
2021/11/17	4	61.73	0	0.00	62.00	4	5,640	0.07%
2021/11/16	0.2	62.50	4	61.98	62.60	-3.8	5,661	-0.07%
2021/11/15	2	61.80	3	62.00	61.80	-1	5,740	-0.02%
2021/11/12	0	0.00	1	61.30	61.50	-1	5,769	-0.02%
2021/11/10	1.9	61.25	0	0.00	61.20	1.9	5,871	0.03%
2021/11/09	1.5	61.23	0	0.00	61.60	1.5	5,932	0.03%
2021/11/08	5.1	61.15	0	0.00	61.70	5.1	5,951	0.09%
2021/11/05	2	60.50	12	60.50	61.50	-10	5,988	-0.17%
2021/11/04	9	61.30	8	61.50	61.00	1	5,994	0.02%
2021/11/02	1	60.80	1	61.90	61.00	0	6,042	0.00%
2021/11/01	2	61.25	2.3	61.24	61.50	-0.3	6,031	-0.01%
2021/10/29	2	61.45	2	61.80	61.30	0	6,098	0.00%
2021/10/28	0	0.00	1	61.50	61.30	-1	6,123	-0.02%
2021/10/27	0	0.00	1.5	61.60	62.00	-1.5	6,233	-0.02%
2021/10/26	0.4	61.40	0	0.00	60.80	0.4	6,606	0.01%
2021/10/25	5	60.44	0	0.00	60.50	5	6,647	0.08%
2021/10/22	11.1	60.92	2	61.35	61.10	9.1	6,690	0.14%
2021/10/21	18	61.06	0	0.00	60.40	18	6,652	0.27%
2021/10/20	9	60.57	4	60.80	60.40	5	6,581	0.08%
2021/10/19	7	62.13	7	62.14	62.10	0	6,426	0.00%
2021/10/18	0	0.00	3	65.07	64.80	-3	6,346	-0.05%
2021/10/15	2	64.90	0.5	64.50	64.90	1.5	6,402	0.02%
2021/10/14	5	65.40	0.4	64.20	64.30	4.6	6,410	0.07%
2021/10/13	0	0.00	6	64.32	64.20	-6	6,414	-0.09%
2021/10/04	0	0.00	6	62.30	62.20	-6	6,476	-0.09%
2021/10/01	1	61.90	10	61.40	62.20	-9	6,517	-0.14%
2021/09/30	1	62.70	0	0.00	62.50	1	6,488	0.02%
2021/09/28	0.6	64.20	3.6	64.67	64.50	-3	6,552	-0.05%
2021/09/27	1	64.10	6	64.10	64.10	-5	6,628	-0.08%
2021/09/24	0	0.00	4	64.20	64.00	-4	6,687	-0.06%
2021/09/23	4	63.38	3.2	63.73	63.80	0.8	6,730	0.01%
2021/09/16	1	60.80	4	61.23	61.20	-3	7,027	-0.04%
2021/09/15	2	61.90	1	61.80	61.50	1	7,126	0.01%
2021/09/14	1	61.29	0	0.00	61.10	1	7,201	0.01%
2021/09/10	0	0.00	0.7	60.00	60.00	-0.7	7,382	-0.01%
2021/09/08	2	59.50	0	0.00	59.60	2	7,532	0.03%
2021/09/06	0	0.00	8	60.95	60.90	-8	7,441	-0.11%
2021/09/03	0	0.00	1	61.00	60.90	-1	7,394	-0.01%
2021/09/01	0	0.00	2	60.80	60.80	-2	7,385	-0.03%
2021/08/26	0	0.00	0.5	59.00	58.90	-0.5	7,262	-0.01%
2021/08/23	0	0.00	1	58.30	58.30	-1	7,156	-0.01%
2021/08/19	3	57.00	0	0.00	56.90	3	7,265	0.04%
2021/08/18	6	57.82	0	0.00	58.50	6	7,157	0.08%
2021/08/17	2	58.75	1	58.40	58.50	1	7,149	0.01%
2021/08/16	6	58.43	1	58.30	58.60	5	7,082	0.07%
2021/08/13	1.1	61.30	0.4	61.50	61.30	0.6	7,037	0.01%
2021/08/12	23.1	61.42	0	0.00	61.20	23.1	7,000	0.33%
2021/08/11	1	62.60	2.6	62.37	62.60	-1.6	6,972	-0.02%
2021/08/10	1	62.60	1	62.60	62.60	0	6,984	0.00%
2021/08/09	2	61.50	6.2	62.34	62.60	-4.2	7,005	-0.06%
2021/08/06	2	62.00	7	62.56	62.50	-5	7,002	-0.07%
2021/08/05	0	0.00	4.3	62.81	62.90	-4.3	7,051	-0.06%
2021/08/04	3	63.00	0	0.00	63.20	3	7,168	0.04%
2021/08/03	2	63.00	3.4	63.52	63.90	-1.4	7,211	-0.02%
2021/08/02	5	63.90	1	64.20	63.90	4	7,178	0.06%
2021/07/30	7	63.09	101.5	63.63	64.10	-94.5	7,141	-1.32%	大賣/
2021/07/29	55	59.60	5	59.60	59.80	50	6,841	0.73%
2021/07/26	0	0.00	3	58.50	58.70	-3	7,109	-0.04%
2021/07/23	3	58.03	0	0.00	57.90	3	7,161	0.04%
2021/07/22	1	59.10	1	59.10	58.70	0	7,133	0.00%
2021/07/21	6	58.65	5	58.52	58.50	1	7,069	0.01%
2021/07/19	0	0.00	0.1	57.90	58.30	-0.1	6,988	0.00%
2021/07/16	3.3	58.05	7	58.10	58.10	-3.8	7,027	-0.05%
2021/07/15	0	0.00	22	58.59	58.40	-22	7,052	-0.31%
2021/07/14	1	58.20	2	58.25	58.20	-1	7,032	-0.01%
2021/07/13	3.3	57.76	4	57.63	57.90	-0.8	6,963	-0.01%
2021/07/12	2	57.10	0	0.00	57.00	2	6,911	0.03%
2021/07/09	0.1	57.40	0	0.00	57.50	0.1	6,898	0.00%
2021/07/08	11.7	57.53	0	58.30	57.80	11.6	6,935	0.17%
2021/07/07	2	57.65	2	57.80	58.00	0	6,908	0.00%
2021/07/06	4	58.18	5	58.08	58.20	-1	6,893	-0.01%
2021/07/05	15	57.51	4	57.85	57.90	11	6,857	0.16%
2021/07/02	2	56.20	0.1	56.70	56.90	1.9	6,726	0.03%
2021/07/01	6.1	56.70	4	56.80	56.60	2.1	6,649	0.03%
2021/06/30	23	57.67	0	0.00	57.60	23	6,553	0.35%
2021/06/29	37.2	57.83	15	57.36	57.40	22.2	6,509	0.34%
2021/06/28	16	64.04	0	0.00	63.70	16	6,222	0.26%
2021/06/25	1	64.10	0	0.00	64.10	1	6,148	0.02%
2021/06/24	0	0.00	1	64.30	64.70	-1	6,104	-0.02%
2021/06/23	19	63.65	0	0.00	64.10	19	5,975	0.32%
2021/06/22	0.2	63.94	0	0.00	63.60	0.2	5,838	0.00%
2021/06/18	12	65.73	0	0.00	64.90	12	5,662	0.21%
2021/06/16	0	0.00	30	65.59	66.20	-30	5,637	-0.53%
2021/06/15	0	65.50	0	0.00	65.60	0	5,688	0.00%
2021/06/11	0	0.00	5	65.70	65.50	-5	5,744	-0.09%
2021/06/08	30	66.20	0	0.00	65.60	30	6,241	0.48%
2021/06/07	0	0.00	1	65.40	65.30	-1	6,306	-0.02%
2021/06/04	1	65.30	0	0.00	65.40	1	6,356	0.02%
2021/06/03	0	0.00	25	65.64	65.60	-25	6,683	-0.37%
2021/06/01	0.7	66.20	0	0.00	66.40	0.7	6,879	0.01%
2021/05/31	22.2	66.00	0	65.70	66.20	22.2	7,003	0.32%
2021/05/28	5.1	65.68	3.1	65.30	65.70	2	7,047	0.03%
2021/05/20	1	62.30	2.2	62.55	62.60	-1.2	7,744	-0.02%
2021/05/18	1	61.50	10	62.20	62.00	-9	7,955	-0.11%
2021/05/17	10	60.70	1.3	60.92	61.10	8.7	8,033	0.11%
2021/05/14	4	62.00	11	62.27	61.90	-7	8,008	-0.09%
2021/05/13	12	60.65	0	60.90	60.90	12	8,049	0.15%
2021/05/12	4.3	61.35	7	61.33	61.20	-2.7	8,044	-0.03%
2021/05/11	14.2	63.23	0	0.00	63.00	14.2	8,078	0.18%
2021/05/10	12	66.19	0.8	66.00	66.00	11.2	8,070	0.14%
2021/05/07	5	67.24	8.2	66.78	67.40	-3.2	8,241	-0.04%
2021/05/06	4.2	64.40	0	0.00	64.00	4.2	8,286	0.05%
2021/05/05	3	66.00	3.1	65.90	65.80	-0.1	8,361	0.00%
2021/05/04	26	66.97	2	66.70	66.30	24	8,559	0.28%
2021/05/03	10	67.10	6.1	66.37	67.10	3.9	8,517	0.05%
2021/04/29	0.4	64.45	28	64.76	63.90	-27.7	8,343	-0.33%
2021/04/27	0	0.00	2	64.45	64.40	-2	8,368	-0.02%
2021/04/26	0	0.00	2.6	64.67	64.90	-2.6	8,364	-0.03%
2021/04/23	0	0.00	9	64.11	64.10	-9	8,391	-0.11%
2021/04/22	1	63.50	10.1	63.74	63.50	-9.1	8,463	-0.11%
2021/04/21	4	63.90	0.1	63.60	63.70	3.9	8,452	0.05%
2021/04/20	1	64.30	0	0.00	64.20	1	8,499	0.01%
2021/04/19	0	0.00	3	62.90	63.50	-3	8,541	-0.04%
2021/04/16	2.1	62.35	0.3	62.50	63.00	1.7	8,612	0.02%
2021/04/15	1	62.20	0	0.00	62.50	1	8,690	0.01%
2021/04/14	3.2	62.11	0	0.00	62.30	3.2	8,731	0.04%
2021/04/13	3.1	63.11	0	62.80	63.00	3.1	8,837	0.03%
2021/04/12	0	0.00	1.2	64.49	64.00	-1.2	8,901	-0.01%
2021/04/09	0	0.00	5	64.90	64.80	-5	9,032	-0.06%
2021/04/08	4	64.90	2.1	64.98	65.20	1.9	9,032	0.02%
2021/04/07	0.1	64.20	4.2	64.37	64.50	-4.1	8,998	-0.05%
2021/04/06	1.5	63.41	0	0.00	63.00	1.5	8,948	0.02%
2021/04/01	0	0.00	1	63.80	63.20	-1	8,959	-0.01%
2021/03/31	1	63.80	1	63.50	62.80	0	8,883	0.00%
2021/03/30	0	0.00	10	63.50	64.00	-10	8,781	-0.11%
2021/03/29	6.1	62.64	2	62.35	62.70	4.1	8,740	0.05%
2021/03/26	2.4	61.64	1	61.80	61.90	1.4	8,735	0.02%
2021/03/23	0	0.00	5	61.10	61.60	-5	8,998	-0.06%
2021/03/22	0	0.00	4	60.98	61.30	-4	8,991	-0.04%
2021/03/18	5	61.30	11	61.68	61.60	-6	8,868	-0.07%
2021/03/17	11	60.19	0	0.00	60.50	11	8,820	0.12%
2021/03/16	11	60.00	0.1	60.40	60.30	10.9	8,797	0.12%
2021/03/15	4	60.10	52.6	60.30	59.90	-48.6	8,767	-0.55%
2021/03/12	53.4	60.94	10.4	60.99	62.10	43	8,654	0.50%
2021/03/11	1	58.30	3	58.53	58.70	-2	8,470	-0.02%
2021/03/10	1	57.90	0	0.00	58.00	1	8,425	0.01%
2021/03/09	8.1	56.96	10	57.19	57.20	-1.9	8,380	-0.02%
2021/03/05	1	58.30	1	58.50	58.40	0	8,103	0.00%
2021/03/03	3.1	59.36	0	0.00	59.30	3.1	8,025	0.04%
2021/03/02	4	59.90	5.3	59.10	58.80	-1.3	7,948	-0.02%
2021/02/26	4.1	58.94	1	59.40	59.40	3.1	7,815	0.04%
2021/02/25	14	60.87	25.2	60.99	60.70	-11.2	7,575	-0.15%
2021/02/24	2	60.15	9	60.93	60.00	-7	7,513	-0.09%
2021/02/23	2	60.35	1.2	60.44	60.20	0.8	7,422	0.01%
2021/02/22	4.6	59.62	10.1	60.25	61.20	-5.5	7,354	-0.07%
2021/02/19	2	58.40	2	58.15	58.50	0	7,273	0.00%
2021/02/18	0.1	58.20	9	57.70	58.40	-8.9	7,244	-0.12%
2021/02/17	0	0.00	4	56.60	56.80	-4	7,173	-0.06%
2021/02/05	27	56.10	1	56.00	55.90	26	7,068	0.37%
2021/02/03	0.2	55.80	1	56.00	56.30	-0.8	7,007	-0.01%
2021/02/02	4	56.40	0.2	56.10	56.10	3.9	6,942	0.06%
2021/02/01	0	0.00	3	54.80	55.10	-3	6,783	-0.04%
2021/01/29	4.1	55.54	1.7	55.45	54.90	2.4	6,717	0.04%
2021/01/28	0	0.00	1	57.00	57.00	-1	6,543	-0.02%
2021/01/27	1	58.00	22.9	57.96	57.60	-21.9	6,467	-0.34%
2021/01/26	13	56.99	57	57.07	56.60	-44	6,336	-0.69%
2021/01/25	2	54.30	5	54.94	54.40	-3	6,166	-0.05%
2021/01/22	3.1	53.12	1	53.00	53.00	2.1	6,154	0.03%
2021/01/21	0	0.00	1	52.70	52.70	-1	6,133	-0.02%
2021/01/20	5	51.88	47	51.98	51.90	-42	6,165	-0.68%
2021/01/19	16	52.94	5.1	53.26	53.10	10.9	6,095	0.18%
2021/01/18	15	53.13	0	0.00	53.40	15	6,052	0.25%
2021/01/15	7	53.80	0.5	53.60	53.80	6.5	6,012	0.11%
2021/01/13	0	0.00	19	53.27	53.60	-19	5,932	-0.32%
2021/01/12	4	53.25	4	53.10	52.80	0	5,878	0.00%
2021/01/11	1	53.00	5	53.28	53.80	-4	5,800	-0.07%
2021/01/08	5	52.40	11.1	52.23	52.60	-6.1	5,738	-0.11%
2021/01/07	0	0.00	0.9	51.90	52.20	-0.9	5,643	-0.02%
2021/01/06	4	52.00	16	52.00	51.50	-12	5,581	-0.21%
2021/01/05	5	51.40	1	51.60	51.60	4	5,375	0.07%
2021/01/04	7	50.81	15	51.42	51.40	-8	5,291	-0.15%
2020/12/31	12	49.98	0	0.00	49.80	12	5,173	0.23%
2020/12/30	0	0.00	0	49.85	50.00	0	5,174	0.00%
2020/12/29	0	0.00	3	49.93	49.95	-3	5,164	-0.06%
2020/12/28	11	49.85	5	49.82	49.90	6	5,162	0.12%
2020/12/25	0	0.00	0	49.20	49.30	0	5,159	0.00%
2020/12/22	0	0.00	7.1	49.31	48.75	-7.1	5,157	-0.14%
2020/12/21	3	48.80	16	48.95	49.05	-13	5,179	-0.25%
2020/12/18	13	48.05	0	0.00	48.00	13	5,132	0.25%
2020/12/16	0	0.00	10	48.95	49.15	-10	4,909	-0.20%
2020/12/15	10	48.25	1	48.35	48.20	9	4,923	0.18%
2020/12/14	2	48.75	0	0.00	48.50	2	4,941	0.04%
2020/12/11	5	49.00	5	49.10	48.90	0	4,987	0.00%
2020/12/10	0	0.00	1	49.30	49.05	-1	4,991	-0.02%
2020/12/09	0	0.00	4	49.10	49.25	-4	4,972	-0.08%
2020/12/08	0	0.00	1	49.00	48.95	-1	4,933	-0.02%
2020/12/07	7	48.88	11	48.56	49.10	-4	4,897	-0.08%
2020/12/04	0	0.00	2	49.33	49.40	-2	4,826	-0.04%
2020/12/02	1	49.45	11	49.30	49.35	-10	4,779	-0.21%
2020/12/01	4	48.25	2	48.58	48.85	2	4,779	0.04%
2020/11/30	0	0.00	2	49.00	48.05	-2	4,794	-0.04%
2020/11/27	1	48.85	7	48.98	49.05	-6	4,647	-0.13%
2020/11/26	0	0.00	2.2	48.54	48.65	-2.2	4,653	-0.05%
2020/11/25	0	0.00	10	48.45	48.25	-10	4,727	-0.21%
2020/11/24	0	0.00	1	48.40	48.30	-1	4,747	-0.02%
2020/11/23	0	0.00	11	48.52	48.50	-11	4,715	-0.23%
2020/11/20	6	48.05	21	48.40	48.00	-15	4,681	-0.32%
2020/11/19	0	0.00	0	48.45	48.75	0	4,638	0.00%
2020/11/18	2	48.63	6	48.50	48.55	-4	4,609	-0.09%
2020/11/17	0	0.00	2.1	48.16	48.30	-2.1	4,579	-0.05%
2020/11/16	0	0.00	21	47.56	47.60	-21	4,603	-0.46%
2020/11/13	0	0.00	2	47.10	47.05	-2	4,602	-0.04%
2020/11/12	1	47.70	0	0.00	47.45	1	4,589	0.02%
2020/11/11	29	47.54	0	0.00	47.70	29	4,608	0.63%
2020/11/10	0	0.00	2	47.30	47.50	-2	4,618	-0.04%
2020/11/09	0	0.00	1	47.55	47.40	-1	4,629	-0.02%
2020/11/06	1	47.25	2	47.43	47.25	-1	4,654	-0.02%
2020/11/05	0	0.00	2	47.33	47.30	-2	4,711	-0.04%
2020/11/04	1	47.30	1	47.20	47.25	0	4,729	0.00%
2020/11/03	0	0.00	5	46.75	46.50	-5	4,732	-0.11%
2020/11/02	1	45.85	1	45.80	45.85	0	4,759	0.00%
2020/10/29	1	45.90	3	46.05	46.50	-2	4,903	-0.04%
2020/10/26	1	45.95	2	45.95	45.95	-1	6,008	-0.02%
2020/10/23	9	45.42	7	45.55	45.55	2	6,057	0.03%
2020/10/22	1	45.40	0	0.00	45.40	1	6,145	0.02%
2020/10/20	0	0.00	2	45.80	45.80	-2	6,185	-0.03%
2020/10/19	0	0.00	1	46.25	46.00	-1	6,223	-0.02%
2020/10/16	0	0.00	4	45.80	46.00	-4	6,269	-0.06%
2020/10/15	54	45.81	0	0.00	45.55	54	6,309	0.86%
2020/10/12	4	45.55	17	45.70	45.75	-13	6,555	-0.20%
2020/10/07	2	45.53	15	45.50	45.40	-13	6,787	-0.19%
2020/10/06	1	45.70	0	0.00	45.90	1	6,870	0.01%
2020/10/05	0	0.00	8	46.11	45.80	-8	6,944	-0.12%
2020/09/30	15	46.08	0	0.00	46.10	15	7,076	0.21%
2020/09/29	7	45.64	0	0.00	45.50	7	7,142	0.10%
2020/09/25	0	0.00	11.6	45.17	45.00	-11.6	7,296	-0.16%
2020/09/24	5	45.13	0	0.00	45.00	5	7,318	0.07%
2020/09/22	1	45.90	0	0.00	45.85	1	7,388	0.01%
2020/09/21	1	46.50	0	0.00	46.60	1	7,457	0.01%
2020/09/17	0	0.00	1	47.50	47.10	-1	7,787	-0.01%
2020/09/16	0	0.00	2	47.33	47.50	-2	8,393	-0.02%
2020/09/14	0	0.00	1	46.45	47.00	-1	8,956	-0.01%
2020/09/11	3	46.00	0	0.00	46.25	3	9,129	0.03%
2020/09/09	3	45.78	0	0.00	46.15	3	9,381	0.03%
2020/09/08	1	46.20	6	46.20	46.45	-5	9,419	-0.05%
2020/09/07	6	46.38	0	0.00	46.20	6	9,561	0.06%
2020/09/03	6	46.35	0	0.00	46.05	6	9,816	0.06%
2020/09/02	5	46.16	0	0.00	46.05	5	9,893	0.05%
2020/09/01	3	46.03	1	45.95	46.20	2	9,956	0.02%
2020/08/31	3	46.57	0	0.00	46.40	3	9,990	0.03%
2020/08/28	3	46.65	0	0.00	46.65	3	10,032	0.03%
2020/08/27	0	0.00	1	46.90	46.90	-1	10,152	-0.01%
2020/08/25	0	0.00	1.3	47.15	47.15	-1.3	10,220	-0.01%
2020/08/24	10	46.90	0.2	47.00	46.90	9.8	10,330	0.09%
2020/08/21	1	47.00	0	0.00	47.00	1	10,385	0.01%
2020/08/20	3	46.80	29	47.04	46.90	-26	10,416	-0.25%
2020/08/19	0	0.00	5	48.43	48.10	-5	10,435	-0.05%
2020/08/18	0	0.00	2	47.83	47.95	-2	10,385	-0.02%
2020/08/17	0	0.00	1	47.65	47.85	-1	10,402	-0.01%
2020/08/14	4	47.20	0	0.00	47.20	4	10,414	0.04%
2020/08/13	0	0.00	1	47.55	47.80	-1	10,395	-0.01%
2020/08/12	1	47.80	1	47.35	47.60	0	10,470	0.00%
2020/08/11	14	47.96	2	48.13	48.00	12	10,470	0.11%
2020/08/10	0	0.00	1	48.50	48.50	-1	10,523	-0.01%
2020/08/07	1	48.95	5	48.95	48.95	-4	10,562	-0.04%
2020/08/06	1	48.90	0	0.00	48.85	1	10,557	0.01%
2020/08/05	3	49.28	2	49.30	49.10	1	10,579	0.01%
2020/08/04	2	48.90	5	49.08	49.35	-3	10,545	-0.03%
2020/08/03	13	49.38	9.7	49.55	48.60	3.3	10,452	0.03%
2020/07/31	16	48.98	60	49.24	49.60	-44	10,222	-0.43%
2020/07/29	2.8	44.87	0	0.00	44.80	2.8	9,473	0.03%
2020/07/28	2	45.05	0	0.00	45.05	2	9,560	0.02%
2020/07/27	5.5	45.53	0	0.00	45.50	5.5	9,662	0.06%
2020/07/24	4	46.35	3.3	46.37	46.50	0.7	9,665	0.01%
2020/07/23	12	46.59	51	46.61	46.55	-39	9,683	-0.40%
2020/07/22	56	46.68	0	0.00	46.70	56	9,665	0.58%
2020/07/21	4	47.03	0	0.00	46.80	4	9,641	0.04%
2020/07/20	0	0.00	83	46.45	47.00	-83	9,628	-0.86%
2020/07/17	1	46.75	4	46.85	46.70	-3	9,646	-0.03%
2020/07/16	6	47.37	0	0.00	46.90	6	9,635	0.06%
2020/07/15	37	47.24	3.4	47.13	47.40	33.6	9,551	0.35%
2020/07/14	1	47.00	0	0.00	46.95	1	9,476	0.01%
2020/07/13	11	46.60	0	0.00	47.10	11	9,445	0.12%
2020/07/10	9	46.83	10	47.00	46.70	-1	9,418	-0.01%
2020/07/09	5	47.10	10	47.22	47.10	-5	9,373	-0.05%
2020/07/07	75.1	46.97	0.7	47.00	47.05	74.4	9,124	0.82%
2020/07/06	0	0.00	2	46.95	47.05	-2	9,052	-0.02%
2020/07/03	20	46.91	3	46.80	46.85	17	9,031	0.19%
2020/07/02	48	47.05	17	47.04	47.15	31	9,062	0.34%
2020/07/01	1	47.05	0.2	47.00	46.75	0.8	9,093	0.01%
2020/06/30	8	46.62	0	0.00	46.30	8	9,056	0.09%
2020/06/29	11	46.64	1	47.00	46.50	10	9,047	0.11%
2020/06/24	5	47.48	5	47.52	47.30	0	8,911	0.00%
2020/06/23	18	47.97	0	0.00	47.40	18	8,773	0.21%
2020/06/22	3	53.27	49	52.81	53.10	-46	8,201	-0.56%
2020/06/19	18	51.71	22	52.48	52.40	-4	7,984	-0.05%
2020/06/18	4	51.90	39	51.83	52.40	-35	7,710	-0.45%
2020/06/17	0	0.00	11.2	51.36	51.30	-11.2	7,599	-0.15%
2020/06/16	0	0.00	2	51.05	51.10	-2	7,683	-0.03%
2020/06/15	2	51.35	1.4	51.14	51.30	0.6	7,769	0.01%
2020/06/12	5	50.10	3	50.80	50.80	2	7,842	0.03%
2020/06/11	4	50.65	0	0.00	50.70	4	7,891	0.05%
2020/06/10	4	51.15	3.9	51.03	51.40	0.1	7,831	0.00%
2020/06/09	6	50.90	2	50.40	50.60	4	7,922	0.05%
2020/06/08	2	50.50	2	50.95	50.80	0	8,045	0.00%
2020/06/05	0	0.00	18	50.21	50.40	-18	8,035	-0.22%
2020/06/04	2	49.70	2	50.00	49.85	0	8,097	0.00%
2020/06/03	1	49.35	5	49.46	49.55	-4	8,104	-0.05%
2020/06/01	4	48.83	0.2	48.60	48.85	3.8	8,099	0.05%
2020/05/28	8	48.62	4	48.55	48.20	4	8,270	0.05%
2020/05/27	1	48.80	1	48.80	48.65	0	8,475	0.00%
2020/05/26	0	0.00	16	48.08	48.00	-16	8,632	-0.19%
2020/05/22	4	47.00	3	47.00	46.75	1	8,600	0.01%
2020/05/21	10	47.30	4	47.28	47.35	6	8,654	0.07%
2020/05/20	2	46.93	6	47.00	46.80	-4	8,706	-0.05%
2020/05/19	0	0.00	5	46.62	46.80	-5	8,790	-0.06%
2020/05/18	11	45.79	1	45.70	45.50	10	8,698	0.11%
2020/05/15	1	46.00	4	46.25	46.10	-3	8,648	-0.03%
2020/05/14	3	46.73	5	46.92	46.85	-2	8,495	-0.02%
2020/05/13	2	46.90	0	0.00	46.85	2	8,397	0.02%
2020/05/12	1	46.60	0	0.00	46.90	1	8,342	0.01%
2020/05/11	4	47.13	3.1	46.95	46.95	0.9	8,288	0.01%
2020/05/08	0	0.00	7	46.92	46.95	-7	8,178	-0.09%
2020/05/07	5	46.70	0	0.00	46.45	5	8,124	0.06%
2020/05/06	3	46.50	1.2	46.29	46.55	1.8	8,039	0.02%
2020/05/05	4	46.54	4.1	46.70	46.65	-0.1	7,985	0.00%
2020/05/04	11	45.51	14	46.26	46.50	-3	7,975	-0.04%
2020/04/30	504	46.35	11	46.33	46.50	493	7,841	6.29%	大買/鉅額交易
2020/04/29	9	45.56	1	45.55	45.40	8	7,718	0.10%
2020/04/28	15	44.87	3	44.93	45.05	12	7,755	0.15%
2020/04/27	1	44.35	3	44.48	44.40	-2	7,854	-0.03%
2020/04/24	1	43.95	0	0.00	43.80	1	7,811	0.01%
2020/04/23	2	43.70	0	0.00	44.00	2	7,797	0.03%
2020/04/22	0	0.00	3	43.25	43.50	-3	7,731	-0.04%
2020/04/21	3	43.00	0	0.00	43.00	3	7,654	0.04%
2020/04/20	3	43.35	0	0.00	43.45	3	7,573	0.04%
2020/04/17	5	43.07	1	43.05	42.95	4	7,499	0.05%
2020/04/16	8	43.24	3	43.17	43.20	5	7,392	0.07%
2020/04/15	2	43.60	2	43.58	43.70	0	7,306	0.00%
2020/04/14	2	43.25	12	43.30	43.25	-10	7,251	-0.14%
2020/04/13	0	0.00	10	42.50	42.55	-10	7,209	-0.14%
2020/04/10	0	0.00	20	42.15	42.50	-20	7,197	-0.28%
2020/04/09	3	42.20	17.3	42.55	42.15	-14.3	7,205	-0.20%
2020/04/08	5	42.19	18	42.31	42.15	-13	7,196	-0.18%
2020/04/07	2	42.45	7	42.45	42.10	-5	7,149	-0.07%
2020/04/06	1	42.05	0	0.00	42.25	1	7,047	0.01%
2020/04/01	0	0.00	18	41.46	41.35	-18	6,917	-0.26%
2020/03/31	10	41.14	5	41.40	41.30	5	6,843	0.07%
2020/03/30	0	0.00	1	40.50	41.00	-1	6,708	-0.01%
2020/03/27	5	41.00	3	41.12	40.95	2	6,649	0.03%
2020/03/26	7	40.86	11	41.01	40.85	-4	6,591	-0.06%
2020/03/25	2	40.60	2	40.90	40.50	0	6,604	0.00%
2020/03/24	7	40.14	8	39.93	39.35	-1	6,524	-0.02%
2020/03/23	12	39.03	0	0.00	38.55	12	6,496	0.18%
2020/03/20	36	38.78	21	40.16	40.65	15	6,462	0.23%
2020/03/19	14	38.10	9	38.02	37.80	5	6,314	0.08%
2020/03/18	16	39.64	4	39.45	39.10	12	6,121	0.20%
2020/03/17	22	39.81	4	39.40	39.40	18	6,012	0.30%
2020/03/16	7	40.60	0	0.00	40.35	7	5,848	0.12%
2020/03/13	9	39.86	4	40.25	41.30	5	5,725	0.09%
2020/03/12	13	42.42	1	42.25	42.00	12	5,480	0.22%
2020/03/11	1	43.90	0	0.00	44.20	1	5,258	0.02%
2020/03/10	1.9	44.48	0	0.00	44.00	1.9	5,216	0.04%
2020/03/09	4	43.66	13	43.47	44.00	-9	5,074	-0.18%
2020/03/06	4	44.19	0	0.00	44.35	4	5,015	0.08%
2020/03/05	4	45.05	2	45.30	44.85	2	4,966	0.04%
2020/03/04	11	44.79	26	44.94	45.10	-15	4,875	-0.31%
2020/03/03	13	44.18	2	44.40	43.95	11	4,719	0.23%
2020/03/02	23	42.70	0	0.00	42.85	23	4,574	0.50%
2020/02/27	20	44.08	2	44.03	43.85	18	4,715	0.38%
2020/02/26	1	43.50	0	0.00	43.45	1	4,524	0.02%
2020/02/24	9	44.15	6	44.27	44.00	3	4,496	0.07%
2020/02/21	24	45.86	0	45.80	45.60	24	4,422	0.54%
2020/02/20	15	46.62	0	0.00	46.60	15	4,361	0.34%
2020/02/19	0	0.00	2	47.50	47.65	-2	4,290	-0.05%
2020/02/18	3	47.05	0.1	47.10	47.05	2.9	4,324	0.07%
2020/02/17	0.1	47.60	0	0.00	47.60	0.1	4,342	0.00%
2020/02/13	0	0.00	1	47.30	47.10	-1	4,469	-0.02%
2020/02/11	1	47.05	0	0.00	46.95	1	4,537	0.02%
2020/02/10	0.1	47.00	0	0.00	47.00	0.1	4,607	0.00%
2020/02/07	16	47.32	0	0.00	47.20	16	4,644	0.34%
2020/02/05	1	46.90	0	0.00	47.00	1	4,856	0.02%
2020/02/04	4	47.09	0	0.00	47.50	4	4,862	0.08%
2020/02/03	0	0.00	0	47.05	47.00	0	4,925	0.00%
2020/01/31	0	0.00	15	48.05	47.20	-15	4,919	-0.30%
2020/01/30	26.1	46.64	0	0.00	45.65	26.1	4,862	0.54%
2020/01/17	0	0.00	2	49.80	50.00	-2	4,867	-0.04%
2020/01/08	0.2	48.70	0	0.00	48.70	0.2	6,027	0.00%
2020/01/07	1	48.95	0	0.00	48.90	1	6,080	0.02%
2020/01/06	0.1	49.00	0	0.00	49.05	0.1	6,158	0.00%
2020/01/03	1	49.55	4	49.70	49.70	-3	6,196	-0.05%
2020/01/02	15	49.31	0	0.00	49.20	15	6,312	0.24%
2019/12/31	1.3	49.50	0	0.00	49.35	1.3	6,321	0.02%
2019/12/26	0	0.00	2	49.90	49.90	-2	6,561	-0.03%
2019/12/24	4.1	49.38	0	0.00	49.50	4.1	6,829	0.06%
2019/12/23	1	49.60	0	0.00	49.75	1	6,920	0.01%
2019/12/20	1.1	49.65	1	50.50	49.65	0.1	7,003	0.00%
2019/12/19	0	0.00	16	50.70	50.50	-16	6,975	-0.23%
2019/12/18	0	0.00	1.6	50.76	51.10	-1.6	6,984	-0.02%
2019/12/16	0	0.00	2.2	50.47	50.50	-2.2	7,045	-0.03%
2019/12/13	0	0.00	21	50.10	50.20	-21	7,061	-0.30%
2019/12/11	0	0.00	3	49.92	49.90	-3	7,034	-0.04%
2019/12/09	0	0.00	5	49.55	49.55	-5	7,070	-0.07%
2019/12/06	1	49.40	1	49.40	49.10	0	7,085	0.00%
2019/12/04	0	0.00	1	48.40	48.75	-1	7,085	-0.01%
2019/12/03	0.1	48.50	2	49.15	48.50	-1.9	7,139	-0.03%
2019/12/02	21	48.28	0	0.00	48.30	21	7,129	0.29%
2019/11/29	11	48.50	2	48.80	48.40	9	7,151	0.13%
2019/11/28	13	49.07	0	0.00	49.10	13	7,169	0.18%
2019/11/27	1	49.80	1	49.70	49.60	0	7,282	0.00%
2019/11/26	0	0.00	1	49.80	49.75	-1	7,305	-0.01%
2019/11/25	1	50.50	0	0.00	50.10	1	6,922	0.01%
2019/11/22	0	0.00	4	50.45	50.90	-4	7,013	-0.06%
2019/11/21	1	50.80	0	0.00	50.60	1	7,051	0.01%
2019/11/18	5	50.40	1	50.50	50.60	4	7,096	0.06%
2019/11/15	0	0.00	6	50.08	49.95	-6	7,244	-0.08%
2019/11/14	2	49.60	2	49.50	49.45	0	7,295	0.00%
2019/11/12	2	49.90	1	50.20	50.60	1	7,580	0.01%
2019/11/11	5	49.70	0	0.00	49.90	5	7,577	0.07%
2019/11/08	2	50.30	0	0.00	50.40	2	7,597	0.03%
2019/11/07	2	50.70	4	50.65	51.10	-2	7,684	-0.03%
2019/11/06	1	50.90	10	51.30	50.80	-9	7,782	-0.12%
2019/11/05	6	50.45	50	50.85	51.50	-44	7,928	-0.55%
2019/11/04	2	49.83	4	50.48	50.70	-2	7,945	-0.03%
2019/11/01	0	0.00	1.6	49.73	49.95	-1.6	7,976	-0.02%
2019/10/31	0	0.00	0.1	50.00	50.20	-0.1	8,248	0.00%
2019/10/30	33	49.43	0	0.00	49.50	33	8,577	0.38%
2019/10/29	12	49.62	0	0.00	49.90	12	8,695	0.14%
2019/10/28	0	0.00	6	48.80	49.55	-6	8,690	-0.07%
2019/10/25	13	49.31	0	0.00	49.50	13	8,652	0.15%
2019/10/24	1	50.60	1	50.50	50.10	0	8,605	0.00%
2019/10/23	32	49.54	0	0.00	49.20	32	8,508	0.38%
2019/10/22	4	50.90	104	50.16	51.50	-100	8,344	-1.20%	大賣/
2019/10/21	12	47.99	0	0.00	48.00	12	7,972	0.15%
2019/10/18	11	48.27	0	0.00	48.05	11	8,163	0.13%
2019/10/17	0	0.00	1	48.45	48.55	-1	8,089	-0.01%
2019/10/15	0	0.00	1	49.15	48.95	-1	8,022	-0.01%
2019/10/14	0	0.00	5	49.16	49.00	-5	8,032	-0.06%
2019/10/09	2	48.40	0	0.00	48.30	2	7,978	0.03%
2019/10/08	10	49.20	5	49.92	49.10	5	7,972	0.06%
2019/10/07	0.1	48.70	0	0.00	48.70	0.1	7,876	0.00%
2019/10/04	12	48.84	17.3	49.20	48.90	-5.3	7,876	-0.07%
2019/10/03	11	49.04	12	48.58	49.20	-1	7,817	-0.01%
2019/10/02	21	48.47	0	0.00	48.50	21	7,722	0.27%
2019/10/01	0	0.00	0	48.65	48.90	0	7,650	0.00%
2019/09/27	6	50.25	0	0.00	49.30	6	7,555	0.08%
2019/09/25	0	0.00	36	49.66	49.80	-36	7,362	-0.49%
2019/09/24	0	0.00	0.2	48.25	48.45	-0.2	7,269	0.00%
2019/09/20	0	0.00	1	48.70	48.60	-1	7,247	-0.01%
2019/09/18	0	0.00	0.2	48.60	48.80	-0.2	7,117	0.00%
2019/09/17	0	0.00	10	48.00	48.15	-10	7,066	-0.14%
2019/09/16	2	48.13	0	0.00	48.15	2	7,141	0.03%
2019/09/05	11	48.48	0	0.00	48.75	11	7,039	0.16%
2019/09/04	0.1	48.40	14	48.60	48.60	-13.9	6,968	-0.20%
2019/09/03	3	47.90	36.2	47.96	47.70	-33.2	6,916	-0.48%
2019/09/02	14	49.88	1	49.35	48.95	13	6,898	0.19%
2019/08/30	0	0.00	14.2	49.52	50.00	-14.2	6,881	-0.21%
2019/08/29	1	48.40	0	0.00	48.90	1	6,773	0.01%
2019/08/28	6	48.80	12	48.73	48.45	-6	6,770	-0.09%
2019/08/27	0	0.00	4	48.95	48.40	-4	6,762	-0.06%
2019/08/26	0	0.00	8	48.28	48.25	-8	6,675	-0.12%
2019/08/23	5.1	48.69	1.1	48.60	48.20	4	6,689	0.06%
2019/08/22	0	0.00	1	48.54	48.55	-1	6,697	-0.02%
2019/08/21	19	48.47	18	48.00	48.00	1	6,822	0.01%
2019/08/20	0	0.00	29	48.53	49.00	-29	6,719	-0.43%
2019/08/19	26	48.00	3	47.30	47.10	23	6,537	0.35%
2019/08/16	2	46.70	4	47.83	47.90	-2	6,449	-0.03%
2019/08/15	0	0.00	4	46.90	46.65	-4	6,267	-0.06%
2019/08/14	1	46.30	0	0.00	46.30	1	6,153	0.02%
2019/08/13	0	0.00	6	46.54	46.30	-6	6,100	-0.10%
2019/08/12	30	47.64	0	0.00	46.40	30	6,048	0.50%
2019/08/08	0	0.00	6	46.68	46.80	-6	5,952	-0.10%
2019/08/07	3.1	46.35	0	0.00	46.00	3.1	5,807	0.05%
2019/08/06	4	46.50	15	46.75	46.80	-11	5,647	-0.19%
2019/08/05	7	47.00	32	46.83	47.00	-25	5,463	-0.46%
2019/08/02	6	46.80	14	46.85	47.00	-8	5,354	-0.15%
2019/08/01	37.1	45.19	18	45.69	46.25	19.1	5,076	0.38%
2019/07/31	5	43.56	0	0.00	44.30	5	4,712	0.11%
2019/07/29	20.1	43.49	0	0.00	43.55	20.1	4,599	0.44%
2019/07/26	2	43.40	0	0.00	43.15	2	4,559	0.04%
2019/07/25	0	0.00	2	43.80	43.50	-2	4,556	-0.04%
2019/07/24	1	43.80	2	43.83	43.70	-1	4,661	-0.02%
2019/07/23	1	43.20	1	43.60	43.70	0	4,723	0.00%
2019/07/22	17	43.04	0	0.00	43.00	17	4,642	0.37%
2019/07/19	17	47.13	15.1	47.28	47.10	2	4,397	0.04%
2019/07/18	4	47.03	0	0.00	47.10	4	4,320	0.09%
2019/07/17	3	47.00	0.1	46.95	47.10	2.9	4,291	0.07%
2019/07/16	0	0.00	2.1	47.48	47.20	-2.1	4,222	-0.05%
2019/07/15	1	47.00	0	0.00	47.00	1	4,107	0.02%
2019/07/10	0	0.00	2	46.95	46.70	-2	4,107	-0.05%
2019/07/09	1	46.05	0	0.00	46.05	1	4,096	0.02%
2019/07/08	0	0.00	1	46.65	46.75	-1	4,116	-0.02%
2019/07/05	1	46.65	0	0.00	46.70	1	4,175	0.02%
2019/07/04	10	46.50	4	46.55	46.50	6	4,206	0.14%
2019/07/03	0	0.00	12.7	46.12	46.10	-12.7	4,224	-0.30%
2019/07/01	0	0.00	2	45.80	45.80	-2	4,259	-0.05%
2019/06/27	0	0.00	1	45.30	45.30	-1	4,312	-0.02%
2019/06/26	2.1	44.88	0	0.00	45.00	2.1	4,412	0.05%
2019/06/25	1	44.95	0	0.00	44.95	1	4,441	0.02%
2019/06/20	0	0.00	1	45.95	45.70	-1	4,439	-0.02%
2019/06/19	0	0.00	0.3	45.45	45.70	-0.3	4,437	-0.01%
2019/06/14	1	45.00	5	44.85	45.10	-4	4,491	-0.09%
2019/06/11	0.2	45.50	0	0.00	45.50	0.2	4,657	0.00%
2019/06/10	26	46.07	3.4	45.99	46.00	22.6	4,664	0.49%
2019/06/05	0	0.00	1	45.60	45.45	-1	4,680	-0.02%
2019/06/04	0	0.00	1	45.60	45.25	-1	4,691	-0.02%
2019/06/03	0	0.00	1.1	45.49	45.50	-1.1	4,712	-0.02%
2019/05/31	0	0.00	3	45.13	45.10	-3	4,723	-0.06%
2019/05/30	1	44.65	0	0.00	45.10	1	4,772	0.02%
2019/05/28	0	0.00	1	44.35	44.35	-1	5,194	-0.02%
2019/05/27	0.2	43.90	0	0.00	43.90	0.2	5,130	0.00%
2019/05/23	0	0.00	1	43.90	43.95	-1	5,191	-0.02%
2019/05/22	0	0.00	0.8	43.75	43.80	-0.8	5,239	-0.02%
2019/05/21	0	0.00	1	44.10	44.20	-1	5,284	-0.02%
2019/05/20	0.2	43.50	0	0.00	43.65	0.2	5,265	0.00%
2019/05/16	0	0.00	1	43.55	43.05	-1	5,314	-0.02%
2019/05/15	0	0.00	1	43.50	43.50	-1	5,388	-0.02%
2019/05/14	2	42.88	0	0.00	42.80	2	5,453	0.04%
2019/05/13	1.2	43.04	0	0.00	43.00	1.2	5,452	0.02%
2019/05/10	1.9	43.05	0	43.05	43.05	1.9	5,622	0.03%
2019/05/08	2	43.48	0	0.00	43.30	2	5,802	0.03%
2019/05/07	1.2	43.35	3	44.15	44.30	-1.8	5,821	-0.03%
2019/05/06	2	43.20	0	0.00	43.25	2	5,845	0.03%
2019/05/02	1	43.15	3	43.25	43.40	-2	6,055	-0.03%
2019/04/30	12.1	43.44	7	43.75	43.55	5.1	6,144	0.08%
2019/04/29	1	44.30	0.5	44.45	44.45	0.5	6,074	0.01%
2019/04/24	1	44.70	0	0.00	44.65	1	6,281	0.02%
2019/04/23	0	0.00	2	44.95	45.00	-2	6,335	-0.03%
2019/04/19	4	44.48	0	0.00	44.40	4	6,437	0.06%
2019/04/18	1	44.50	0	0.00	44.30	1	6,616	0.02%
2019/04/16	0.1	44.25	1	44.40	44.35	-0.9	6,890	-0.01%
2019/04/15	0.1	44.25	1	44.50	44.50	-0.9	6,940	-0.01%
2019/04/11	4	44.40	0	0.00	44.25	4	7,075	0.06%
2019/04/10	0	0.00	1	45.00	45.25	-1	7,060	-0.01%
2019/04/08	1	45.05	0.2	45.10	45.35	0.8	7,083	0.01%
2019/04/02	1	44.65	18	44.50	44.80	-17	7,062	-0.24%
2019/04/01	0	0.00	6	44.60	44.60	-6	7,061	-0.08%
2019/03/29	0	0.00	1	44.45	44.85	-1	6,982	-0.01%
2019/03/28	1.6	44.05	0	0.00	44.05	1.6	6,945	0.02%
2019/03/27	0	0.00	2	45.30	45.20	-2	6,941	-0.03%
2019/03/26	0	0.00	1	45.35	45.35	-1	7,050	-0.01%
2019/03/25	0.5	45.10	31.1	44.48	45.30	-30.6	7,124	-0.43%
2019/03/22	13	44.60	0	0.00	44.85	13	7,130	0.18%
2019/03/21	0	0.00	0	44.40	44.40	0	7,142	0.00%
2019/03/20	18.6	44.64	12	44.59	44.45	6.6	7,192	0.09%
2019/03/19	0.3	44.10	0	0.00	44.15	0.3	7,223	0.00%
2019/03/18	2	43.90	5	44.23	44.30	-3	7,278	-0.04%
2019/03/15	0	0.00	1	44.05	44.10	-1	7,313	-0.01%
2019/03/14	2	43.85	0	0.00	43.40	2	7,266	0.03%
2019/03/13	0	0.00	2	43.85	43.75	-2	7,266	-0.03%
2019/03/12	0	0.00	4	43.98	43.60	-4	7,293	-0.05%
2019/03/11	0	0.00	2	43.75	43.60	-2	7,377	-0.03%
2019/03/06	3	43.67	2	43.70	43.55	1	7,935	0.01%
2019/03/05	12	43.38	0	0.00	43.10	12	8,033	0.15%
2019/03/04	8	43.27	0	0.00	43.10	8	8,087	0.10%
2019/02/27	14	44.44	2	44.35	44.55	12	7,947	0.15%
2019/02/26	3	46.70	11	46.80	47.20	-8	7,749	-0.10%
2019/02/25	2	46.00	2	46.00	46.40	0	7,680	0.00%
2019/02/20	0	0.00	5	45.86	45.95	-5	7,720	-0.06%
2019/02/19	2	45.63	0	0.00	45.25	2	7,756	0.03%
2019/02/18	2.5	45.98	1	46.20	46.15	1.5	7,802	0.02%
2019/02/15	0	0.00	1	45.85	45.60	-1	7,837	-0.01%
2019/02/14	7	45.34	1	45.20	45.65	6	7,846	0.08%
2019/02/13	0	0.00	1	46.70	46.70	-1	7,813	-0.01%
2019/02/12	0.3	46.45	2	46.30	46.60	-1.7	7,819	-0.02%
2019/02/11	5	46.40	9	46.43	46.65	-4	7,868	-0.05%
2019/01/30	0	0.00	2	45.15	45.25	-2	7,772	-0.03%
2019/01/29	1	44.65	16.2	44.69	44.85	-15.2	7,693	-0.20%
2019/01/25	4	44.35	1	44.50	44.50	3	7,655	0.04%
2019/01/24	16	44.09	10	44.15	44.15	6	7,668	0.08%
2019/01/23	1	43.80	14	43.73	44.10	-13	7,699	-0.17%
2019/01/22	0	0.00	13	43.13	43.35	-13	7,586	-0.17%
2019/01/21	3	42.93	1	42.95	43.00	2	7,476	0.03%
2019/01/18	4	43.00	5	43.18	43.00	-1	7,416	-0.01%
2019/01/16	6	42.58	0	0.00	42.70	6	7,305	0.08%
2019/01/15	1	42.50	1	42.90	43.05	0	7,286	0.00%
2019/01/14	2	42.30	2	42.70	42.50	0	7,234	0.00%
2019/01/11	3	42.80	14	43.00	42.95	-11	7,295	-0.15%
2019/01/10	13	42.74	7	43.55	42.95	6	7,226	0.08%
2019/01/09	0	0.00	15	43.01	43.30	-15	7,077	-0.21%
2019/01/08	0	0.00	31	41.87	41.60	-31	6,880	-0.45%
2019/01/07	0	0.00	2	41.35	41.45	-2	6,838	-0.03%
2019/01/03	0	0.00	1.8	41.36	41.50	-1.8	6,932	-0.03%
2018/12/27	0	0.00	2	40.65	40.65	-2	6,852	-0.03%
2018/12/25	4	39.75	0	0.00	39.75	4	6,839	0.06%
2018/12/21	0	0.00	50	40.95	41.00	-50	6,899	-0.72%
2018/12/19	0	0.00	3	40.70	41.00	-3	6,774	-0.04%
2018/12/18	0	0.00	1	39.95	40.00	-1	6,652	-0.02%
2018/12/14	1	40.45	0	0.00	40.45	1	6,646	0.02%
2018/12/11	0	0.00	1	40.40	40.50	-1	6,529	-0.02%
2018/12/10	0	0.00	2	40.80	40.95	-2	6,518	-0.03%
2018/12/06	3	40.40	6	40.56	41.00	-3	6,658	-0.05%
2018/12/05	4.1	40.95	1	40.95	41.00	3.1	6,605	0.05%
2018/12/04	0	0.00	0.6	41.45	41.65	-0.6	6,591	-0.01%
2018/12/03	1	41.10	37	41.19	41.30	-36	6,481	-0.56%
2018/11/30	0	0.00	3	40.15	40.90	-3	6,372	-0.05%
2018/11/29	2	40.10	2	40.00	40.00	0	5,899	0.00%
2018/11/28	1.1	39.56	12	39.90	39.70	-10.9	5,771	-0.19%
2018/11/27	0	0.00	17	38.85	39.35	-17	5,615	-0.30%
2018/11/26	0	0.00	5	38.50	38.35	-5	5,495	-0.09%
2018/11/23	0	0.00	7	38.03	38.00	-7	5,413	-0.13%
2018/11/22	6	37.83	0	0.00	37.80	6	5,330	0.11%
2018/11/21	0	0.00	1	38.25	38.40	-1	5,292	-0.02%
2018/11/20	1	38.25	0	0.00	38.25	1	5,220	0.02%
2018/11/19	0	0.00	3	38.75	38.70	-3	5,198	-0.06%
2018/11/15	0	0.00	6	38.63	38.70	-6	5,059	-0.12%
2018/11/13	0	0.00	8	38.02	38.15	-8	4,951	-0.16%
2018/11/12	0	0.00	1	37.90	38.45	-1	4,894	-0.02%
2018/11/09	2	37.40	3	37.30	38.00	-1	4,868	-0.02%
2018/11/08	0	0.00	3	38.62	38.80	-3	4,838	-0.06%
2018/11/07	0	0.00	9	38.47	38.55	-9	4,828	-0.19%
2018/11/06	0	0.00	2	37.93	38.00	-2	4,792	-0.04%
2018/11/05	2	37.30	10	37.84	37.80	-8	4,786	-0.17%
2018/11/02	10	37.15	14	37.29	37.25	-4	4,796	-0.08%
2018/11/01	5	36.75	1	36.60	37.00	4	4,812	0.08%
2018/10/31	0	0.00	15	36.20	35.50	-15	4,742	-0.32%
2018/10/30	0	0.00	0	35.75	35.75	0	4,618	0.00%
2018/10/29	1	34.95	0	0.00	35.15	1	4,587	0.02%
2018/10/25	0	0.00	3	35.07	35.30	-3	4,637	-0.06%
2018/10/24	1.1	35.80	6	35.73	35.65	-5	4,770	-0.10%
2018/10/23	0.5	35.65	2	35.65	35.65	-1.5	4,777	-0.03%
2018/10/22	0	0.00	3	34.85	34.70	-3	4,757	-0.06%
2018/10/19	2	34.03	2	34.50	34.50	0	4,807	0.00%
2018/10/18	3	34.10	0	0.00	34.35	3	4,789	0.06%
2018/10/17	27	34.37	0	0.00	34.15	27	4,840	0.56%
2018/10/16	0	0.00	1	34.10	33.95	-1	4,910	-0.02%
2018/10/12	2.3	33.64	0	0.00	33.65	2.3	4,960	0.05%
2018/10/11	26	33.87	1	33.05	33.05	25	4,978	0.50%
2018/10/09	6	36.08	0	0.00	36.10	6	4,948	0.12%
2018/10/08	1	36.05	0	0.00	36.00	1	5,030	0.02%
2018/10/05	8	36.04	0	0.00	36.50	8	5,088	0.16%
2018/10/04	6	36.92	0.5	36.95	36.80	5.5	5,058	0.11%
2018/10/03	1	37.30	0	0.00	37.35	1	5,092	0.02%
2018/10/02	1	37.80	0	0.00	37.80	1	5,122	0.02%
2018/10/01	1	38.55	1	38.25	38.15	0	5,124	0.00%
2018/09/28	0	0.00	4	38.45	38.40	-4	5,182	-0.08%
2018/09/27	0	0.00	2	37.98	38.40	-2	5,130	-0.04%
2018/09/25	0	0.00	2	38.45	38.20	-2	5,165	-0.04%
2018/09/21	50	37.65	23	37.93	38.10	27	5,172	0.52%
2018/09/20	1	37.30	5	37.20	37.20	-4	5,092	-0.08%
2018/09/19	1	37.50	1	37.75	37.80	0	5,127	0.00%
2018/09/18	2	37.55	2	37.65	37.70	0	5,159	0.00%
2018/09/17	0	0.00	3	37.62	37.65	-3	5,260	-0.06%
2018/09/14	1	37.15	8	37.43	37.35	-7	5,325	-0.13%
2018/09/13	2	36.95	5	37.77	37.35	-3	5,356	-0.06%
2018/09/12	2	35.88	0	0.00	35.60	2	5,214	0.04%
2018/09/11	3	35.35	0	0.00	35.35	3	5,239	0.06%
2018/09/10	1	35.30	0	0.00	35.35	1	5,371	0.02%
2018/09/07	4	35.54	0	0.00	35.70	4	5,532	0.07%
2018/09/06	1	35.80	0	0.00	35.80	1	5,543	0.02%
2018/09/04	0	0.00	2	36.25	36.55	-2	5,660	-0.04%
2018/09/03	0	0.00	1	36.40	36.50	-1	5,698	-0.02%
2018/08/31	0	0.00	3	36.50	36.95	-3	5,760	-0.05%
2018/08/30	2	36.50	1	36.45	36.40	1	5,755	0.02%
2018/08/28	0	0.00	0.1	36.00	36.00	-0.1	5,794	0.00%
2018/08/27	2	35.40	0.2	35.70	35.70	1.8	5,804	0.03%
2018/08/23	2	35.60	0	0.00	35.55	2	5,967	0.03%
2018/08/22	1	35.80	0	0.00	35.90	1	6,021	0.02%
2018/08/21	2	35.85	0.7	35.90	35.85	1.3	5,999	0.02%
2018/08/17	14	35.44	16.2	35.25	35.25	-2.2	5,988	-0.04%
2018/08/16	4	35.16	0	0.00	35.35	4	5,966	0.07%
2018/08/15	1	35.65	0	0.00	35.70	1	5,961	0.02%
2018/08/14	13	36.15	0	0.00	35.90	13	5,911	0.22%
2018/08/13	10	36.65	3	36.75	36.60	7	5,821	0.12%
2018/08/10	24	37.09	1	37.20	37.20	23	5,789	0.40%
2018/08/09	2	39.95	12	40.04	39.85	-10	5,760	-0.17%
2018/08/08	4	39.99	0	0.00	40.10	4	5,673	0.07%
2018/08/07	3	39.90	0	0.00	39.95	3	5,628	0.05%
2018/08/06	7	39.86	0	0.00	39.95	7	5,583	0.13%
2018/08/02	0	0.00	1	39.90	39.70	-1	5,595	-0.02%
2018/08/01	2	39.95	2	39.95	40.00	0	5,577	0.00%
2018/07/31	3	39.70	2	39.45	40.20	1	5,611	0.02%
2018/07/27	3	39.50	0	0.00	39.75	3	5,455	0.05%
2018/07/25	0	0.00	2	39.10	39.10	-2	5,453	-0.04%
2018/07/23	0	0.00	0	38.55	38.55	0	5,437	0.00%
2018/07/20	1	38.90	0	0.00	38.80	1	5,373	0.02%
2018/07/19	10	38.92	4.1	38.92	38.55	5.9	5,334	0.11%
2018/07/18	1	38.50	2	38.40	38.50	-1	5,322	-0.02%
2018/07/16	2	37.98	1	38.20	37.70	1	5,155	0.02%
2018/07/13	2	37.25	2.2	37.49	37.55	-0.2	5,093	0.00%
2018/07/12	0	0.00	3	36.80	36.75	-3	5,056	-0.06%
2018/07/06	4	35.98	0	0.00	35.80	4	5,007	0.08%
2018/07/05	6	36.39	0	0.00	36.20	6	4,984	0.12%
2018/07/04	7	36.61	0	0.00	36.50	7	5,016	0.14%
2018/07/03	3	36.57	0	0.00	36.50	3	5,123	0.06%
2018/07/02	6	36.88	0	0.00	36.80	6	5,118	0.12%
2018/06/29	3	36.92	0	0.00	36.90	3	5,067	0.06%
2018/06/28	6	36.97	4	36.91	36.95	2	5,009	0.04%
2018/06/27	2	37.15	0	0.00	37.00	2	4,984	0.04%
2018/06/26	7	37.01	0	0.00	37.00	7	4,973	0.14%
2018/06/25	1	37.45	0	0.00	37.45	1	4,848	0.02%
2018/06/22	5	37.77	0	0.00	37.95	5	4,763	0.10%
2018/06/21	1	38.20	0	0.00	38.00	1	4,686	0.02%
2018/06/20	0	0.00	1	38.00	38.10	-1	4,731	-0.02%
2018/06/19	4	38.03	0	0.00	38.15	4	4,700	0.09%
2018/06/15	6	38.70	0	0.00	38.55	6	4,664	0.13%
2018/06/14	1	39.50	0	0.00	39.25	1	4,513	0.02%
2018/06/12	0	0.00	8	40.05	40.20	-8	4,619	-0.17%
2018/06/11	0.1	39.95	3	39.95	39.95	-2.9	4,693	-0.06%
2018/06/08	1	40.15	0	0.00	40.00	1	4,919	0.02%
2018/06/07	4	40.23	1	40.20	40.60	3	4,985	0.06%
2018/06/06	0	0.00	1	39.80	39.90	-1	5,053	-0.02%
2018/06/05	10	39.22	0	0.00	39.30	10	5,074	0.20%
2018/06/04	4	39.15	0	0.00	39.05	4	5,102	0.08%
2018/06/01	2.3	39.01	0	0.00	39.05	2.3	5,167	0.04%
2018/05/31	0	0.00	2	39.10	39.10	-2	5,174	-0.04%
2018/05/30	2	38.60	0	0.00	38.50	2	5,092	0.04%
2018/05/29	1	39.15	0	0.00	39.00	1	5,195	0.02%
2018/05/28	1	38.95	3	39.08	39.20	-2	5,575	-0.04%
2018/05/24	0	0.00	3	38.72	38.80	-3	6,289	-0.05%
2018/05/23	3	38.30	0	0.00	38.25	3	6,605	0.05%
2018/05/21	0	0.00	2.2	38.64	38.55	-2.2	6,735	-0.03%
2018/05/16	0	0.00	2	38.45	38.45	-2	6,862	-0.03%
2018/05/15	2	38.25	1	38.35	38.20	1	6,935	0.01%
2018/05/14	4	38.61	0.1	38.50	38.45	3.9	7,048	0.05%
2018/05/11	0	0.00	3	38.90	38.85	-3	7,125	-0.04%
2018/05/10	0	0.00	14	38.48	38.45	-14	7,125	-0.20%
2018/05/09	17	38.06	2	38.40	38.15	15	7,114	0.21%
2018/05/08	0	0.00	11	38.53	38.50	-11	7,162	-0.15%
2018/05/07	16	37.63	0	0.00	37.60	16	7,132	0.22%
2018/05/04	2	37.85	0	0.00	38.00	2	7,115	0.03%
2018/05/03	4	38.01	1.2	38.04	38.00	2.8	7,152	0.04%
2018/05/02	6	38.63	0	0.00	38.60	6	7,218	0.08%
2018/04/30	6	38.54	0	0.00	39.25	6	7,204	0.08%
2018/04/26	0	0.00	36	40.09	39.80	-36	7,112	-0.51%
2018/04/25	1	39.70	0	0.00	40.00	1	7,150	0.01%
2018/04/24	3	39.45	0	0.00	39.15	3	7,276	0.04%
2018/04/23	27	40.64	0	0.00	40.25	27	7,255	0.37%
2018/04/20	0	0.00	2	40.80	40.85	-2	7,237	-0.03%
2018/04/17	1	40.80	0	0.00	41.05	1	7,234	0.01%
2018/04/13	3	40.95	0	0.00	41.20	3	7,222	0.04%
2018/04/11	1	40.50	0	0.00	40.50	1	7,219	0.01%
2018/04/10	2.1	40.40	0	0.00	40.50	2.1	7,210	0.03%
2018/04/09	2	40.38	0	0.00	40.40	2	7,204	0.03%
2018/04/03	12	40.31	0	0.00	40.30	12	7,080	0.17%
2018/04/02	1	41.20	2	41.10	41.10	-1	7,087	-0.01%
2018/03/31	0	0.00	2	41.43	41.40	-2	7,119	-0.03%
2018/03/29	6	40.24	0	0.00	40.70	6	7,101	0.08%
2018/03/26	13	40.32	0	0.00	40.25	13	7,075	0.18%
2018/03/21	9	41.31	0	41.20	41.10	9	7,231	0.12%
2018/03/20	1	41.60	0	0.00	41.75	1	7,292	0.01%
2018/03/16	1	41.60	1	42.05	41.75	0	7,679	0.00%
2018/03/15	0	0.00	10	41.66	42.35	-10	7,535	-0.13%
2018/03/14	1	41.25	1	41.35	40.75	0	7,453	0.00%
2018/03/13	3	41.48	0	0.00	41.75	3	7,307	0.04%
2018/03/12	2	41.85	0	0.00	42.00	2	7,268	0.03%
2018/03/09	1	42.45	1	42.85	42.60	0	7,218	0.00%
2018/03/08	6	42.63	0	0.00	42.70	6	7,228	0.08%
2018/03/07	0	0.00	3	42.82	42.60	-3	7,236	-0.04%
2018/03/06	0	0.00	12	43.30	43.30	-12	7,397	-0.16%
2018/03/05	0.1	43.00	0	43.00	43.00	0.1	7,768	0.00%
2018/03/02	0	0.00	3	43.15	43.00	-3	7,769	-0.04%
2018/03/01	11	42.88	18	43.40	42.70	-7	7,735	-0.09%
2018/02/27	7	42.53	4	44.00	42.00	3	7,397	0.04%
2018/02/26	4	42.01	23	43.29	43.00	-19	7,153	-0.27%
2018/02/23	7	42.44	52.7	41.46	42.70	-45.7	6,778	-0.67%
2018/02/22	9	39.21	1	39.70	39.35	8	6,571	0.12%
2018/02/21	1	39.85	19	39.45	39.60	-18	6,570	-0.27%
2018/02/12	21	37.46	0	0.00	37.45	21	6,535	0.32%
2018/02/09	10	37.29	0	0.00	37.65	10	6,548	0.15%
2018/02/08	15	38.51	1	38.60	38.35	14	6,568	0.21%
2018/02/07	2	39.30	1	39.60	39.60	1	6,701	0.01%
2018/02/06	26	39.22	11	39.43	39.30	15	6,835	0.22%
2018/02/05	20	40.53	8	41.23	41.20	12	6,900	0.17%
2018/02/01	5	42.05	1	42.45	41.85	4	7,092	0.06%
2018/01/31	1	41.90	1	42.80	42.80	0	7,129	0.00%
2018/01/30	1	42.60	5	42.70	42.50	-4	7,186	-0.06%
2018/01/29	0	0.00	10	42.90	43.00	-10	7,271	-0.14%
2018/01/26	2	42.45	9.2	42.59	42.90	-7.2	7,407	-0.10%
2018/01/25	1	42.75	23.1	42.92	43.10	-22.1	7,575	-0.29%
2018/01/24	1	41.95	1	41.90	41.90	0	7,627	0.00%
2018/01/23	2	41.45	0	0.00	41.60	2	7,740	0.03%
2018/01/22	5	41.00	2	40.95	41.20	3	7,845	0.04%
2018/01/19	7	41.27	0	0.00	41.25	7	7,878	0.09%
2018/01/18	1.1	41.16	8	41.26	41.40	-6.9	7,889	-0.09%
2018/01/17	0	0.00	23	40.35	40.35	-23	7,809	-0.29%
2018/01/16	0	0.00	5	40.27	40.35	-5	7,860	-0.06%
2018/01/15	1	40.00	2	40.15	40.20	-1	7,881	-0.01%
2018/01/12	4	39.78	0	0.00	40.10	4	7,977	0.05%
2018/01/11	1	38.65	0	0.00	38.80	1	8,045	0.01%
2018/01/09	7	39.48	10	39.60	39.40	-3	8,350	-0.04%
2018/01/08	1	39.60	0	0.00	39.90	1	8,383	0.01%
2018/01/05	4	39.80	1	39.90	39.90	3	8,413	0.04%
2018/01/04	2	39.70	0	0.00	39.75	2	8,470	0.02%
2018/01/03	12	40.20	1	40.05	40.00	11	8,536	0.13%