光寶科 (2301)-臺銀-民權券商分點個股進出

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
105.5
漲跌
--
漲幅
0.00%
成交量
11,944張
產業
上市電腦週邊類股
1450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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權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
2024/12/03	1.1	105.05	0	0.00	105.50	1.1	8,091	0.01%
2024/12/02	0	106.00	0	0.00	105.50	0	8,017	0.00%
2024/11/28	0.1	103.00	0	0.00	104.00	0.1	8,106	0.00%
2024/11/27	10.3	105.00	11.1	105.05	104.50	-0.9	8,144	-0.01%
2024/11/26	0	0.00	10	106.00	107.00	-10	8,112	-0.12%
2024/11/25	13.5	108.11	34	109.32	106.00	-20.5	8,045	-0.26%
2024/11/22	1	105.06	2.1	105.55	107.00	-1	7,755	-0.01%
2024/11/21	1	101.50	3	103.50	103.50	-2	7,685	-0.03%
2024/11/20	1.5	102.10	0	0.00	101.50	1.5	7,679	0.02%
2024/11/19	1	102.50	1.3	102.38	102.50	-0.3	7,646	0.00%
2024/11/18	3.4	101.26	4	102.63	100.50	-0.6	7,685	-0.01%
2024/11/15	6.3	102.61	0	0.00	101.50	6.3	7,868	0.08%
2024/11/14	20	106.13	14	106.14	105.00	6	7,925	0.08%
2024/11/13	0.1	106.50	1.3	107.80	107.00	-1.2	7,954	-0.02%
2024/11/12	14.1	106.14	48	106.69	105.00	-33.9	8,114	-0.42%
2024/11/11	10	109.10	31.6	109.06	109.00	-21.6	8,137	-0.27%
2024/11/08	1	105.00	2	105.00	105.00	-1	7,721	-0.01%
2024/11/07	1	105.00	1	105.50	105.00	0	7,896	0.00%
2024/11/06	0.2	104.69	4.5	105.00	105.50	-4.3	8,137	-0.05%
2024/11/05	1	102.00	0	0.00	102.50	1	8,318	0.01%
2024/11/04	0	0.00	3.2	101.03	102.00	-3.2	8,635	-0.04%
2024/11/01	4.2	99.98	1	101.00	101.00	3.2	9,176	0.03%
2024/10/30	0	0.00	2	103.75	102.50	-2	9,768	-0.02%
2024/10/29	2	102.00	1.2	102.95	103.00	0.8	10,271	0.01%
2024/10/28	0	105.00	64	105.00	104.50	-64	10,407	-0.61%
2024/10/25	0	0.00	2	104.25	104.00	-2	10,681	-0.02%
2024/10/24	11.1	103.50	0	0.00	103.00	11.1	10,892	0.10%
2024/10/23	43.2	103.50	0	0.00	104.00	43.2	11,116	0.39%
2024/10/22	0	105.00	3.2	104.06	105.00	-3.1	11,317	-0.03%
2024/10/21	0	0.00	2	106.00	106.00	-2	11,562	-0.02%
2024/10/18	2.1	105.47	2	106.25	104.50	0.1	11,751	0.00%
2024/10/17	6.1	104.08	5	103.90	104.50	1.1	11,823	0.01%
2024/10/16	0	0.00	2	102.50	101.50	-2	11,953	-0.02%
2024/10/15	1	101.53	0	0.00	101.50	1	12,060	0.01%
2024/10/14	0.1	101.50	2	101.25	101.50	-1.9	12,079	-0.02%
2024/10/11	1.1	100.52	2	100.50	100.50	-0.9	12,199	-0.01%
2024/10/09	0.3	100.57	1	101.00	100.50	-0.7	12,411	-0.01%
2024/10/08	1.1	99.34	0.1	100.00	99.70	1	12,870	0.01%
2024/10/07	0	0.00	2	101.50	101.00	-2	13,063	-0.02%
2024/10/04	2	99.90	0	0.00	99.80	2	13,328	0.02%
2024/10/01	0.1	101.00	2	101.50	101.50	-1.9	13,620	-0.01%
2024/09/30	0	0.00	1	100.00	99.50	-1	14,255	-0.01%
2024/09/27	3.4	100.60	3.3	101.44	100.00	0	14,550	0.00%
2024/09/26	3	99.87	0	0.00	100.00	3	14,864	0.02%
2024/09/25	0	0.00	4.1	100.88	100.50	-4.1	15,402	-0.03%
2024/09/24	3	98.87	9.1	99.75	99.60	-6.1	15,738	-0.04%
2024/09/23	5.4	98.31	1	98.83	98.60	4.4	16,247	0.03%
2024/09/20	6.1	99.26	1	101.50	98.70	5.1	16,513	0.03%
2024/09/19	6.1	100.24	5.6	101.38	100.50	0.4	16,397	0.00%
2024/09/18	1	100.06	2	102.00	100.50	-1	16,443	-0.01%
2024/09/16	0.1	101.50	0.1	101.50	101.50	-0.1	16,616	0.00%
2024/09/13	1.4	100.52	2	100.50	101.50	-0.6	16,771	0.00%
2024/09/12	0	0.00	5.1	101.59	101.50	-5.1	17,024	-0.03%
2024/09/11	0.3	98.51	10.1	97.11	99.60	-9.7	17,177	-0.06%
2024/09/10	12.6	99.35	0	0.00	96.70	12.6	17,204	0.07%
2024/09/09	2.1	100.01	5	101.60	101.50	-3	17,179	-0.02%
2024/09/06	0	0.00	2	102.50	102.00	-2	17,286	-0.01%
2024/09/05	3.1	101.83	1	102.00	101.50	2.1	17,380	0.01%
2024/09/04	4	100.75	3.9	100.83	100.50	0.1	17,516	0.00%
2024/09/03	5.3	105.10	0	0.00	105.00	5.3	17,479	0.03%
2024/09/02	0.1	106.51	0	0.00	107.00	0.1	17,602	0.00%
2024/08/30	0	0.00	6	107.50	107.00	-6	17,965	-0.03%
2024/08/29	2	104.00	2	106.00	106.50	0	18,247	0.00%
2024/08/28	1.1	106.50	0	0.00	106.50	1.1	18,518	0.01%
2024/08/27	0	107.02	0	0.00	107.50	0	19,220	0.00%
2024/08/26	2	107.50	0	108.00	107.50	2	19,890	0.01%
2024/08/23	1	106.50	2	107.25	107.50	-1	20,384	-0.01%
2024/08/22	0.2	106.33	0	0.00	106.50	0.2	21,184	0.00%
2024/08/21	0	0.00	2.4	107.45	107.00	-2.4	22,756	-0.01%
2024/08/20	3	108.67	1.1	109.28	107.00	1.9	23,732	0.01%
2024/08/19	0	0.00	0.1	108.00	109.00	-0.1	25,430	0.00%
2024/08/16	1	108.00	9	108.22	108.00	-8	25,448	-0.03%
2024/08/15	0.3	107.80	1	108.50	107.00	-0.8	25,514	0.00%
2024/08/14	1	108.00	1.3	108.41	109.50	-0.3	25,744	0.00%
2024/08/13	4	104.00	8.2	106.49	108.00	-4.2	25,788	-0.02%
2024/08/12	5	104.20	36.1	105.00	105.00	-31	26,059	-0.12%
2024/08/09	32.5	104.00	2	104.25	104.00	30.5	26,125	0.12%
2024/08/08	5.1	101.89	7	102.07	102.00	-1.9	26,096	-0.01%
2024/08/07	1	99.00	7.8	103.35	104.00	-6.8	26,036	-0.03%
2024/08/06	11.2	97.64	10	97.71	98.50	1.2	26,427	0.00%
2024/08/05	19.6	96.21	9.3	96.71	95.90	10.3	26,230	0.04%
2024/08/02	48.1	106.11	2	108.50	106.00	46.1	25,881	0.18%
2024/08/01	5.1	107.59	22.6	106.07	109.00	-17.5	25,319	-0.07%
2024/07/31	6.8	99.07	3	99.77	99.10	3.8	24,911	0.02%
2024/07/30	13.7	98.15	6	98.90	99.80	7.7	24,976	0.03%
2024/07/29	11.1	100.66	3	102.33	99.80	8.1	24,947	0.03%
2024/07/26	5.1	101.63	1	101.50	102.00	4.1	24,808	0.02%
2024/07/23	3.6	105.10	0	0.00	106.00	3.6	24,661	0.01%
2024/07/22	1.1	105.96	2.3	105.96	106.00	-1.1	24,587	0.00%
2024/07/19	1	108.50	6.1	108.57	109.50	-5.1	24,533	-0.02%
2024/07/18	0.1	108.83	5	109.10	109.50	-4.9	24,497	-0.02%
2024/07/17	6	108.17	6.1	109.97	108.00	-0.1	24,620	0.00%
2024/07/16	5	110.80	3.1	110.66	111.00	2	24,544	0.01%
2024/07/15	0	0.00	4	109.00	109.00	-4	24,716	-0.02%
2024/07/12	19	108.76	2.2	109.73	109.00	16.8	24,934	0.07%
2024/07/11	18.6	109.84	12	110.33	109.50	6.6	25,138	0.03%
2024/07/10	25.2	109.92	29.3	109.20	109.00	-4.1	25,515	-0.02%
2024/07/09	5	106.00	1	105.50	107.00	4	25,223	0.02%
2024/07/08	9	106.06	16.2	106.87	107.50	-7.2	25,079	-0.03%
2024/07/05	16.7	107.38	0	109.00	107.00	16.7	24,879	0.07%
2024/07/04	2.2	110.48	18.6	110.66	111.50	-16.4	24,670	-0.07%
2024/07/03	33.2	109.07	31.2	108.04	108.00	2	24,119	0.01%
2024/07/02	14.1	108.93	1	110.00	110.00	13.1	23,920	0.05%
2024/07/01	1.1	109.50	21.3	109.50	110.50	-20.2	23,860	-0.08%
2024/06/28	20	107.60	3	107.50	106.00	17	23,834	0.07%
2024/06/27	41.2	106.07	9	107.67	108.00	32.2	23,662	0.14%
2024/06/26	0.2	105.20	4	106.38	106.50	-3.8	24,105	-0.02%
2024/06/25	5.2	103.29	12	104.33	105.00	-6.8	24,427	-0.03%
2024/06/24	7.2	104.16	2	104.00	103.50	5.2	24,827	0.02%
2024/06/21	13.1	105.77	1	106.50	105.00	12.1	25,066	0.05%
2024/06/20	2.1	106.26	4	106.38	106.00	-1.9	25,150	-0.01%
2024/06/19	12.2	105.77	4	106.50	106.00	8.2	25,752	0.03%
2024/06/18	12.1	105.96	2	106.01	105.50	10.1	26,344	0.04%
2024/06/17	2.2	107.08	2	107.50	108.00	0.2	27,312	0.00%
2024/06/14	11	107.64	6	107.67	107.50	5	27,680	0.02%
2024/06/13	3.5	105.71	3	107.33	107.00	0.5	27,751	0.00%
2024/06/12	5	104.90	0	0.00	104.50	5	27,966	0.02%
2024/06/11	5.4	104.75	0.1	105.00	104.00	5.3	28,112	0.02%
2024/06/07	3	107.14	4	107.63	107.00	-1	28,218	0.00%
2024/06/06	3	106.67	2	106.50	106.50	1	28,381	0.00%
2024/06/05	5.1	106.80	3	107.33	107.00	2.1	28,436	0.01%
2024/06/04	40.4	109.58	23	107.24	107.00	17.4	28,499	0.06%
2024/06/03	11.1	109.65	10	110.05	110.50	1.1	28,310	0.00%
2024/05/31	13.1	108.92	5.2	110.14	107.50	7.9	28,150	0.03%
2024/05/30	23.9	109.58	6	110.17	108.00	17.9	27,660	0.06%
2024/05/29	32.7	115.05	63	115.82	113.50	-30.3	27,362	-0.11%
2024/05/28	74.5	118.63	16.1	116.66	116.50	58.4	27,155	0.22%
2024/05/27	7	121.85	90.6	122.30	121.00	-83.5	26,700	-0.31%
2024/05/24	13.1	112.19	38.6	112.46	114.50	-25.5	25,745	-0.10%
2024/05/23	5.1	109.79	134.2	109.93	112.00	-129.2	24,932	-0.52%	大賣/鉅額交易
2024/05/22	1.1	103.47	12	103.29	103.50	-10.9	23,346	-0.05%
2024/05/21	0	101.00	0	0.00	101.50	0	23,276	0.00%
2024/05/20	4	99.15	5.1	100.81	100.50	-1.1	23,219	0.00%
2024/05/17	18	100.36	2.1	101.71	100.00	15.9	23,038	0.07%
2024/05/16	9.3	102.21	1	101.00	100.50	8.3	22,865	0.04%
2024/05/15	21	103.55	4.1	104.39	104.50	16.9	22,615	0.07%
2024/05/14	1	103.50	8.1	103.69	103.50	-7.1	22,822	-0.03%
2024/05/13	2	104.25	6	105.08	105.00	-4	22,860	-0.02%
2024/05/10	0.2	104.13	98.4	105.07	105.00	-98.2	22,805	-0.43%
2024/05/09	4	100.50	4	100.87	101.00	0	22,211	0.00%
2024/05/08	4.1	101.49	8.1	101.18	101.50	-4	22,247	-0.02%
2024/05/07	18.4	98.52	16.3	99.05	99.10	2.2	22,158	0.01%
2024/05/06	5.1	100.00	10	99.50	99.40	-5	22,068	-0.02%
2024/05/03	18.2	101.26	6.1	102.00	99.70	12.2	22,099	0.05%
2024/05/02	20.3	99.32	9	98.99	99.10	11.3	22,026	0.05%
2024/04/30	2.1	100.74	16	101.09	100.00	-13.9	21,895	-0.06%
2024/04/29	2	101.00	8	101.50	101.00	-6	22,022	-0.03%
2024/04/26	1.1	100.55	1.1	101.02	101.00	0.1	22,496	0.00%
2024/04/25	16	100.16	2	99.70	99.40	14	22,557	0.06%
2024/04/24	1	98.40	17	97.21	98.40	-16	22,441	-0.07%
2024/04/23	43.5	95.55	17	95.38	94.60	26.5	22,495	0.12%
2024/04/22	1	96.60	8	97.18	96.80	-7	22,353	-0.03%
2024/04/19	86.6	95.99	82.1	96.51	96.10	4.6	22,327	0.02%
2024/04/18	13.2	99.29	11.3	98.63	99.00	1.9	22,146	0.01%
2024/04/17	19.1	95.69	5.1	96.92	96.30	14	22,060	0.06%
2024/04/16	37.2	96.42	25	97.86	95.30	12.2	22,143	0.06%
2024/04/15	4.6	100.91	17.1	101.15	102.00	-12.5	21,669	-0.06%
2024/04/12	10.1	103.75	14	103.93	103.00	-3.9	21,513	-0.02%
2024/04/11	11.1	103.05	16.1	103.53	104.00	-5	21,493	-0.02%
2024/04/10	24.2	104.25	5	104.40	103.50	19.2	21,433	0.09%
2024/04/09	27.8	103.60	25.5	104.51	104.00	2.3	21,390	0.01%
2024/04/08	7.5	105.57	2.8	105.50	105.00	4.7	21,360	0.02%
2024/04/03	55.6	105.09	108.1	104.51	104.00	-52.5	21,284	-0.25%	大賣/
2024/04/02	124.9	104.25	11.5	103.18	104.00	113.4	21,089	0.54%	大買/鉅額交易
2024/04/01	127.4	100.52	16.2	101.57	100.00	111.2	20,575	0.54%	大買/鉅額交易
2024/03/29	47.2	100.49	31	100.84	101.00	16.2	20,404	0.08%
2024/03/28	87.3	108.15	17.5	108.90	106.00	69.8	19,494	0.36%
2024/03/27	46	113.34	1	113.54	112.50	44.9	19,028	0.24%
2024/03/26	5.5	116.75	13.4	118.36	120.50	-7.9	18,645	-0.04%
2024/03/25	8.2	119.26	31	118.92	119.00	-22.8	18,501	-0.12%
2024/03/22	31.4	120.32	96.3	119.91	121.50	-64.9	18,373	-0.35%
2024/03/21	23	124.46	11.2	124.05	123.50	11.8	17,776	0.07%
2024/03/20	19	120.68	23.1	120.71	123.00	-4.1	17,149	-0.02%
2024/03/19	13	116.26	30.1	112.65	116.00	-17.1	16,220	-0.11%
2024/03/18	32	111.28	5	111.00	112.00	27	16,014	0.17%
2024/03/15	3	112.00	10.2	111.51	112.00	-7.2	15,877	-0.05%
2024/03/14	7.1	112.00	1	112.99	112.00	6	15,754	0.04%
2024/03/13	22.5	114.44	7	114.29	114.50	15.5	15,658	0.10%
2024/03/12	40.1	114.50	7	114.64	115.00	33.1	15,421	0.21%
2024/03/11	8.1	113.51	0.1	113.62	113.50	8	15,300	0.05%
2024/03/08	2	114.01	11.1	113.90	114.00	-9.1	15,216	-0.06%
2024/03/07	3.2	111.41	0.1	111.00	111.00	3.1	14,955	0.02%
2024/03/06	8.1	113.75	5.1	113.61	113.50	3	14,923	0.02%
2024/03/05	1	114.00	4	113.88	114.00	-3	15,414	-0.02%
2024/03/04	10.1	114.85	6.7	114.92	114.00	3.4	15,340	0.02%
2024/03/01	17.2	111.63	11.6	112.33	112.50	5.6	15,103	0.04%
2024/02/29	24.2	109.13	4.4	109.43	109.50	19.8	14,922	0.13%
2024/02/27	23.3	108.06	9	111.00	107.50	14.3	14,665	0.10%
2024/02/26	5.1	107.30	1	107.00	107.00	4.1	14,218	0.03%
2024/02/23	2.2	109.26	8.1	110.00	108.50	-5.9	14,389	-0.04%
2024/02/22	3.5	108.13	34	108.66	108.50	-30.5	14,475	-0.21%
2024/02/21	12.4	106.77	0	0.00	106.00	12.4	14,507	0.09%
2024/02/20	3.3	108.20	4	108.00	108.50	-0.7	14,492	-0.01%
2024/02/19	3.1	109.02	2	110.00	109.00	1.1	14,504	0.01%
2024/02/16	1.1	110.04	14.1	110.16	110.00	-13	14,698	-0.09%
2024/02/15	20.5	108.88	4.1	109.01	108.50	16.4	14,602	0.11%
2024/02/05	16.1	112.07	7.3	112.35	113.00	8.8	14,449	0.06%
2024/02/02	0.1	111.19	1	111.00	111.50	-0.9	14,410	-0.01%
2024/02/01	0	109.00	0	0.00	109.00	0	14,677	0.00%
2024/01/31	0.3	108.84	1	108.00	108.50	-0.7	14,995	0.00%
2024/01/30	2.3	109.07	0	0.00	108.50	2.3	14,951	0.02%
2024/01/29	0.2	109.77	2	109.75	109.50	-1.9	14,980	-0.01%
2024/01/26	0.4	109.02	6	108.42	107.50	-5.6	15,097	-0.04%
2024/01/25	3	112.66	1	113.50	111.00	2	15,316	0.01%
2024/01/24	0.1	113.00	2	113.49	112.00	-1.9	15,583	-0.01%
2024/01/23	2	114.50	1.2	113.17	113.50	0.8	16,223	0.00%
2024/01/22	14.2	114.54	6.5	116.36	114.50	7.7	16,246	0.05%
2024/01/19	0	109.50	2	110.00	110.00	-2	15,779	-0.01%
2024/01/18	1	106.50	1	106.50	106.50	0	15,715	0.00%
2024/01/17	0	107.50	8.1	107.57	107.50	-8.1	15,890	-0.05%
2024/01/16	7.1	106.80	3	107.33	106.50	4.1	16,006	0.03%
2024/01/15	0	107.50	0	0.00	107.00	0	16,135	0.00%
2024/01/12	13.1	107.39	24	107.21	107.00	-11	16,406	-0.07%
2024/01/11	7.2	107.53	9	107.56	108.50	-1.8	16,484	-0.01%
2024/01/10	14.6	107.74	2.1	106.88	107.00	12.5	16,822	0.07%
2024/01/09	0	114.50	2.1	116.98	114.50	-2.1	17,003	-0.01%
2024/01/08	1	114.50	1	115.00	114.50	0	17,122	0.00%
2024/01/05	0	115.00	1	114.50	114.50	-1	17,597	-0.01%
2024/01/04	2.1	113.50	1	113.50	113.50	1.1	17,722	0.01%
2024/01/03	0.1	113.08	0	0.00	112.50	0.1	18,163	0.00%
2024/01/02	3	114.83	4	115.50	115.00	-1	18,268	-0.01%
2023/12/29	5.5	117.59	4	117.75	117.00	1.5	18,342	0.01%
2023/12/28	3.3	118.91	10	118.95	118.00	-6.7	18,469	-0.04%
2023/12/27	3	117.33	6	117.58	117.00	-3	18,597	-0.02%
2023/12/26	5.7	115.26	1.1	116.78	117.00	4.5	19,043	0.02%
2023/12/25	0	117.00	5.1	116.02	116.50	-5	19,286	-0.03%
2023/12/22	3.1	115.50	1.2	115.17	115.50	1.9	19,348	0.01%
2023/12/21	2	113.25	1	115.00	114.00	1	19,305	0.01%
2023/12/20	1.3	114.89	5.1	115.00	114.00	-3.8	19,235	-0.02%
2023/12/19	1	113.50	0	0.00	112.50	1	19,210	0.01%
2023/12/18	3.1	111.83	1.1	112.93	112.00	2	19,261	0.01%
2023/12/15	10	114.35	11.1	113.77	112.00	-1	19,464	-0.01%
2023/12/14	7.5	114.94	3	114.83	114.50	4.5	19,506	0.02%
2023/12/13	3.1	113.66	6	113.92	113.00	-2.9	19,776	-0.01%
2023/12/12	21.1	110.88	15.1	110.70	110.00	6	20,374	0.03%
2023/12/11	10	112.45	10.1	110.65	110.50	-0.1	20,717	0.00%
2023/12/08	6.8	112.99	4	112.88	113.00	2.8	20,897	0.01%
2023/12/07	10	110.90	6	110.00	110.00	4	21,144	0.02%
2023/12/06	0	0.00	2	112.25	111.50	-2	21,603	-0.01%
2023/12/05	1	109.00	13.1	110.03	110.50	-12.1	21,792	-0.06%
2023/12/04	5	110.49	4	110.38	110.50	1	21,848	0.00%
2023/12/01	67	107.54	62	108.01	108.00	5	21,927	0.02%
2023/11/30	61	108.88	55.1	108.18	110.00	5.9	22,204	0.03%
2023/11/29	4.1	109.14	4.4	109.62	109.00	-0.2	21,907	0.00%
2023/11/28	6	107.58	1	107.50	107.50	5	22,184	0.02%
2023/11/27	0	0.00	18	106.53	107.00	-18	22,734	-0.08%
2023/11/24	1	106.50	0	0.00	107.50	1	23,074	0.00%
2023/11/23	8.2	107.00	0	0.00	106.50	8.2	23,281	0.04%
2023/11/22	16.2	107.44	5	107.40	107.00	11.2	23,623	0.05%
2023/11/21	4	110.75	2	111.75	112.00	2	23,791	0.01%
2023/11/20	3.1	108.52	12	108.54	109.00	-8.9	24,621	-0.04%
2023/11/17	3	109.17	2	109.50	109.50	1	24,927	0.00%
2023/11/16	3	111.83	3.3	111.35	110.50	-0.2	25,782	0.00%
2023/11/15	5	113.62	6	115.00	112.50	-1	26,162	0.00%
2023/11/14	0	0.00	2	113.50	113.00	-2	26,650	-0.01%
2023/11/13	1	115.00	2	112.25	112.50	-1	27,219	0.00%
2023/11/10	0	112.50	0	0.00	112.50	0	27,695	0.00%
2023/11/09	4	111.25	15	110.77	112.00	-11	28,276	-0.04%
2023/11/08	15.1	114.86	8	114.19	113.50	7.1	28,308	0.02%
2023/11/07	0	0.00	5	110.90	110.50	-5	28,422	-0.02%
2023/11/06	0.1	111.06	2.1	110.77	111.00	-1.9	29,172	-0.01%
2023/11/03	11.1	110.49	5	110.30	109.00	6.1	29,733	0.02%
2023/11/02	2.2	109.48	1.1	108.95	108.50	1.1	30,927	0.00%
2023/11/01	22	101.32	28.1	102.38	103.50	-6.1	32,530	-0.02%
2023/10/31	29.2	103.95	7.1	104.92	100.00	22.1	33,831	0.07%
2023/10/30	2	106.50	3	107.33	107.00	-1	34,781	0.00%
2023/10/27	4	108.88	1	108.50	108.50	3	36,368	0.01%
2023/10/26	6.1	106.44	6.8	107.21	107.00	-0.7	39,862	0.00%
2023/10/25	8	109.06	1	109.00	109.00	7	41,518	0.02%
2023/10/24	13.1	109.23	2	109.00	109.00	11.1	42,275	0.03%
2023/10/23	5.1	106.40	4	106.75	106.00	1	43,207	0.00%
2023/10/20	11	106.81	5	105.60	108.00	6	44,789	0.01%
2023/10/19	5.1	106.30	13	106.27	107.00	-7.9	46,031	-0.02%
2023/10/18	9.4	105.63	4	107.00	106.00	5.4	47,121	0.01%
2023/10/17	15.1	110.79	12	109.08	109.50	3.1	47,248	0.01%
2023/10/16	9.1	113.99	12	113.17	113.00	-2.9	47,611	-0.01%
2023/10/13	29.6	116.30	5	115.32	115.50	24.6	49,033	0.05%
2023/10/12	15	122.83	22	122.95	122.50	-7	50,019	-0.01%
2023/10/11	4	121.25	5	122.40	119.50	-1	51,825	0.00%
2023/10/06	10.9	121.34	10	119.75	119.50	0.9	53,145	0.00%
2023/10/05	9	121.44	9	121.61	121.50	0	54,397	0.00%
2023/10/04	4.3	120.65	13	120.50	121.00	-8.8	55,204	-0.02%
2023/10/03	2	124.75	1.1	124.91	123.00	0.9	55,426	0.00%
2023/10/02	22.2	125.44	24	124.65	125.50	-1.8	55,661	0.00%
2023/09/28	13	121.08	5	121.50	121.50	8	55,678	0.01%
2023/09/27	10	118.80	6	119.08	120.00	4	55,761	0.01%
2023/09/26	2.2	120.68	3	120.50	120.00	-0.8	56,557	0.00%
2023/09/25	3.2	119.39	4	120.25	120.00	-0.8	57,134	0.00%
2023/09/22	6.1	118.52	5.2	119.21	120.00	0.9	57,243	0.00%
2023/09/21	6	117.67	4	118.25	119.00	2	57,167	0.00%
2023/09/20	3	120.00	6	120.67	120.00	-3	57,135	-0.01%
2023/09/19	7.1	120.93	10	122.60	120.00	-2.9	57,017	-0.01%
2023/09/18	19.1	120.27	11	120.91	121.00	8.1	57,037	0.01%
2023/09/15	10	126.90	4.7	127.71	126.00	5.3	56,867	0.01%
2023/09/14	8	127.12	4	127.75	126.50	4	56,479	0.01%
2023/09/13	8.6	123.43	8	123.69	124.00	0.6	56,683	0.00%
2023/09/12	6.1	125.09	8	125.56	125.00	-1.9	57,375	0.00%
2023/09/11	18	127.97	16.1	127.69	127.50	1.9	57,497	0.00%
2023/09/08	4	135.13	4	135.13	134.50	0	57,338	0.00%
2023/09/07	5.1	134.49	1	133.00	134.00	4.1	57,293	0.01%
2023/09/06	7.3	135.01	3.5	135.57	134.50	3.7	57,478	0.01%
2023/09/05	11	130.95	10.1	132.73	134.00	0.9	57,483	0.00%
2023/09/04	10.1	133.81	6	133.67	134.00	4.1	57,142	0.01%
2023/09/01	11.6	135.43	6	134.50	134.50	5.6	57,005	0.01%
2023/08/31	14	135.43	9	136.78	137.00	5	56,688	0.01%
2023/08/30	19	140.26	12	139.72	138.50	7	56,369	0.01%
2023/08/29	4	139.88	5	141.20	141.50	-1	56,148	0.00%
2023/08/28	21	139.48	14	139.79	138.50	7	55,969	0.01%
2023/08/25	12.2	145.96	7.3	146.94	145.00	4.9	56,009	0.01%
2023/08/24	11	153.00	22.6	153.91	151.50	-11.6	55,662	-0.02%
2023/08/23	18.4	147.69	10.1	148.11	148.50	8.3	54,756	0.02%
2023/08/22	15.1	150.84	24.2	150.70	149.00	-9.1	54,411	-0.02%
2023/08/21	25	143.12	19	144.47	144.00	6	53,448	0.01%
2023/08/18	13.1	147.76	13.5	145.84	146.00	-0.4	52,991	0.00%
2023/08/17	10.3	147.84	14.1	148.83	150.00	-3.8	52,290	-0.01%
2023/08/16	30.4	143.91	34.1	144.34	147.00	-3.7	51,639	-0.01%
2023/08/15	14	142.92	22.5	143.03	143.50	-8.5	51,032	-0.02%
2023/08/14	6.3	137.37	15	136.80	136.50	-8.7	50,387	-0.02%
2023/08/11	16	139.37	9	138.11	137.00	7	50,063	0.01%
2023/08/10	42.2	135.28	48.5	135.89	139.00	-6.3	49,689	-0.01%
2023/08/09	11.4	140.40	29.8	141.43	141.00	-18.4	48,829	-0.04%
2023/08/08	40.4	141.29	43.1	142.30	143.00	-2.8	48,117	-0.01%
2023/08/07	65.1	146.39	28.3	146.31	148.00	36.8	46,702	0.08%
2023/08/04	36	138.50	58	137.83	140.00	-22	44,740	-0.05%
2023/08/02	45.5	144.89	22.8	144.42	139.00	22.7	43,029	0.05%
2023/08/01	35.5	153.45	31	152.14	154.00	4.5	41,371	0.01%
2023/07/31	102.4	163.14	62.7	157.74	150.50	39.7	39,612	0.10%	大買/
2023/07/28	30.1	148.08	59.7	151.77	159.50	-29.5	36,026	-0.08%
2023/07/27	29.8	147.05	48	147.48	145.00	-18.3	34,268	-0.05%
2023/07/26	33.4	145.27	35	145.04	146.50	-1.6	33,322	0.00%
2023/07/25	50	145.98	37	145.77	142.00	13	32,102	0.04%
2023/07/24	66.1	148.51	46.1	148.83	149.00	20.1	30,314	0.07%
2023/07/21	27.1	143.87	18	143.97	146.00	9.1	28,767	0.03%
2023/07/20	18.1	138.25	11	139.45	139.00	7.1	27,572	0.03%
2023/07/19	29.1	138.34	22	139.36	136.50	7.1	27,010	0.03%
2023/07/18	31.1	144.89	36.6	140.22	139.50	-5.5	26,162	-0.02%
2023/07/17	64.2	147.95	49.1	147.88	145.50	15.1	24,515	0.06%
2023/07/14	71.2	139.03	101.1	139.05	144.00	-29.9	23,051	-0.13%	大賣/
2023/07/13	59.1	133.27	66.4	135.78	134.00	-7.3	21,163	-0.03%
2023/07/12	36.7	125.16	32	126.31	126.50	4.7	19,458	0.02%
2023/07/11	19.1	117.95	43.1	120.27	120.00	-24	18,087	-0.13%
2023/07/10	2	112.78	4	114.00	112.00	-2	17,143	-0.01%
2023/07/07	20	113.65	18	110.83	111.00	2	16,763	0.01%
2023/07/06	60	115.26	17	114.50	114.50	43	16,320	0.26%
2023/07/05	27	115.54	66.1	115.98	115.00	-39.1	15,799	-0.25%
2023/07/04	42.1	117.44	24	119.06	119.00	18.1	15,353	0.12%
2023/07/03	17	108.88	24.3	110.24	113.50	-7.2	14,419	-0.05%
2023/06/30	19	102.29	11	102.82	103.50	8	13,706	0.06%
2023/06/29	9	102.50	9	101.50	102.00	0	13,486	0.00%
2023/06/28	13.1	99.49	13	100.12	100.00	0.1	13,410	0.00%
2023/06/27	3	99.60	2	100.50	99.30	1	13,300	0.01%
2023/06/26	17	100.65	6.1	101.34	101.00	10.9	13,128	0.08%
2023/06/21	43.1	104.87	10	105.25	105.00	33	12,831	0.26%
2023/06/20	8	105.69	28	106.07	105.00	-20	12,492	-0.16%
2023/06/19	5	108.03	6	107.91	107.00	-1	12,045	-0.01%
2023/06/16	21	107.45	10.3	106.49	105.00	10.7	11,437	0.09%
2023/06/15	4	109.38	28.8	108.00	111.00	-24.8	10,309	-0.24%
2023/06/14	26	101.16	6.4	101.65	101.00	19.6	9,973	0.20%
2023/06/13	18	102.56	4	103.00	103.00	14	9,704	0.14%
2023/06/12	4.5	105.78	7.1	105.93	103.00	-2.6	9,570	-0.03%
2023/06/09	20.2	96.46	35	97.02	97.60	-14.8	9,348	-0.16%
2023/06/08	14	94.09	5	93.91	93.80	9	9,261	0.10%
2023/06/07	11	95.96	15	96.30	96.20	-4	9,169	-0.04%
2023/06/06	8	92.68	1.1	93.67	93.90	6.9	9,024	0.08%
2023/06/05	3.2	92.82	8.3	93.48	96.00	-5	9,084	-0.06%
2023/06/02	29	89.78	50.3	89.61	89.80	-21.3	8,835	-0.24%
2023/06/01	24.2	86.92	10.1	87.40	86.20	14.1	8,725	0.16%
2023/05/31	10.5	87.46	5	88.02	89.00	5.5	8,669	0.06%
2023/05/30	11	86.77	1	86.94	86.70	10	8,213	0.12%
2023/05/29	4.1	86.37	4.2	86.75	86.40	-0.2	8,084	0.00%
2023/05/26	2	82.41	9	82.22	83.30	-7	8,025	-0.09%
2023/05/25	1	78.90	0	0.00	80.70	1	7,915	0.01%
2023/05/24	3	79.50	0	0.00	79.80	3	7,900	0.04%
2023/05/23	4	79.53	3	80.03	80.20	1	7,825	0.01%
2023/05/22	0	0.00	0.1	81.10	81.40	-0.1	7,742	0.00%
2023/05/19	0	0.00	1.6	81.44	81.90	-1.6	7,666	-0.02%
2023/05/18	3.7	81.36	6.1	81.95	82.00	-2.4	7,660	-0.03%
2023/05/17	1.1	79.15	2	80.09	80.50	-1	7,578	-0.01%
2023/05/16	1.1	76.63	3	77.90	78.60	-1.9	7,471	-0.03%
2023/05/15	0	0.00	0.1	76.10	76.40	-0.1	7,364	0.00%
2023/05/12	0	76.70	6	77.17	76.10	-6	7,394	-0.08%
2023/05/11	0	76.70	6	77.17	77.20	-6	7,436	-0.08%
2023/05/10	0	76.30	0	0.00	76.60	0	7,440	0.00%
2023/05/09	1.1	76.18	1.3	76.09	76.60	-0.2	7,431	0.00%
2023/05/08	1.1	76.23	0	0.00	76.90	1.1	7,460	0.01%
2023/05/05	0.1	76.00	1.1	76.39	76.20	-1	7,460	-0.01%
2023/05/04	0	75.70	0	0.00	76.00	0	7,468	0.00%
2023/05/03	0.1	74.90	0	0.00	75.40	0.1	7,453	0.00%
2023/05/02	1	74.50	6	74.73	75.90	-5	7,500	-0.07%
2023/04/28	1	72.70	0	0.00	73.50	1	7,575	0.01%
2023/04/27	3.1	73.08	4	73.50	73.30	-0.9	7,550	-0.01%
2023/04/26	1	71.80	0	0.00	72.20	1	7,445	0.01%
2023/04/25	0.1	73.10	1	72.70	71.80	-0.9	7,355	-0.01%
2023/04/24	1.1	72.08	0	0.00	72.00	1.1	7,261	0.01%
2023/04/21	0.1	73.85	0.1	73.20	73.20	0	7,214	0.00%
2023/04/20	1	73.00	1	72.90	72.90	0	7,163	0.00%
2023/04/19	1	73.20	0	0.00	73.20	1	7,236	0.01%
2023/04/18	11	73.30	10	73.95	73.60	1	7,170	0.01%
2023/04/17	0.1	75.06	1.1	75.60	75.30	-1	7,081	-0.01%
2023/04/14	0.1	76.70	2.1	76.02	76.30	-2.1	6,973	-0.03%
2023/04/13	0.1	75.10	20	75.08	74.40	-19.9	6,880	-0.29%
2023/04/11	1	74.30	0.1	73.57	73.80	0.9	6,840	0.01%
2023/04/07	20.1	73.82	0	0.00	73.20	20.1	6,755	0.30%
2023/04/06	0	0.00	19	74.12	74.40	-19	6,730	-0.28%
2023/03/31	12	73.35	0	0.00	73.30	12	6,693	0.18%
2023/03/30	0	73.30	0	0.00	73.50	0	7,041	0.00%
2023/03/29	2	72.50	0	0.00	73.00	2	7,440	0.03%
2023/03/28	2	73.00	0	0.00	72.70	2	7,766	0.03%
2023/03/27	5.3	72.92	0	0.00	73.00	5.3	8,045	0.07%
2023/03/24	1.2	72.45	1	72.30	72.30	0.2	8,446	0.00%
2023/03/22	8	71.05	12.2	71.11	71.00	-4.2	8,505	-0.05%
2023/03/20	8.1	69.82	0.1	70.20	69.80	8	8,571	0.09%
2023/03/17	0	70.40	0	0.00	70.50	0	8,630	0.00%
2023/03/16	30	70.88	0	0.00	70.00	30	8,528	0.35%
2023/03/15	0	0.00	15.2	74.46	74.10	-15.2	8,658	-0.18%
2023/03/13	0.2	74.80	1	74.50	74.40	-0.8	8,455	-0.01%
2023/03/10	8	72.60	5	72.78	73.10	3	8,371	0.04%
2023/03/08	0	0.00	2	74.85	75.00	-2	8,389	-0.02%
2023/03/07	1.1	75.67	11	75.60	75.30	-9.9	8,261	-0.12%
2023/03/06	0.1	73.20	3	73.40	74.30	-2.9	8,212	-0.04%
2023/03/03	5.1	72.34	2	72.55	72.70	3.1	8,155	0.04%
2023/03/02	1	71.80	10	71.90	71.80	-9	8,112	-0.11%
2023/03/01	0	0.00	1	69.20	69.20	-1	8,104	-0.01%
2023/02/24	1	69.50	1	69.50	69.50	0	8,146	0.00%
2023/02/23	0	0.00	5	70.26	69.50	-5	8,075	-0.06%
2023/02/22	6	69.50	3.1	69.73	69.40	2.9	8,029	0.04%
2023/02/21	10	70.00	0	0.00	69.80	10	7,989	0.13%
2023/02/20	0	0.00	0.2	69.90	70.40	-0.2	8,046	0.00%
2023/02/17	1	70.10	3	70.00	70.10	-2	8,135	-0.02%
2023/02/16	1	70.00	0	69.90	70.00	1	8,186	0.01%
2023/02/13	1.2	69.38	2	69.40	69.60	-0.8	8,223	-0.01%
2023/02/10	1.2	69.85	0	0.00	69.50	1.2	8,255	0.01%
2023/02/09	0.2	69.90	5	70.04	70.30	-4.8	8,232	-0.06%
2023/02/08	0.2	69.20	13.3	69.44	69.40	-13.1	8,188	-0.16%
2023/02/07	0.1	68.10	5.5	68.30	68.70	-5.4	8,171	-0.07%
2023/02/06	0.2	68.40	0	0.00	68.30	0.2	8,198	0.00%
2023/02/03	1.3	68.14	11	68.19	68.20	-9.8	8,259	-0.12%
2023/02/02	0	0.00	1	67.60	67.00	-1	8,238	-0.01%
2023/02/01	0.1	66.60	0	0.00	66.40	0.1	8,198	0.00%
2023/01/30	0	0.00	1	67.40	67.50	-1	8,190	-0.01%
2023/01/17	0	0.00	1	65.50	65.70	-1	8,155	-0.01%
2023/01/13	0	0.00	7	65.24	65.10	-7	8,288	-0.08%
2023/01/12	0	0.00	2	65.60	65.00	-2	8,474	-0.02%
2023/01/10	0.1	65.40	1	65.90	66.10	-0.9	8,725	-0.01%
2023/01/09	0.1	64.99	16	65.47	65.00	-15.9	8,773	-0.18%
2023/01/06	10	64.60	0	0.00	64.70	10	8,730	0.11%
2023/01/05	0	64.60	3	64.80	64.90	-3	8,829	-0.03%
2023/01/04	3.1	64.14	0	0.00	63.90	3.1	8,879	0.03%
2023/01/03	0	0.00	1	64.30	64.20	-1	8,986	-0.01%
2022/12/30	0.2	64.10	1	64.40	63.80	-0.8	8,983	-0.01%
2022/12/29	16	63.19	15	63.53	63.50	1	9,021	0.01%
2022/12/28	5.2	63.41	5	63.60	63.60	0.2	9,113	0.00%
2022/12/27	0.3	64.40	0	0.00	64.00	0.3	9,182	0.00%
2022/12/26	1	63.80	1	63.80	64.00	0	9,219	0.00%
2022/12/23	0	0.00	0.1	64.10	64.00	-0.1	9,324	0.00%
2022/12/22	0	0.00	10	64.05	64.30	-10	9,384	-0.11%
2022/12/21	11	63.27	0	0.00	63.30	11	9,078	0.12%
2022/12/20	3	63.07	0	0.00	63.20	3	8,711	0.03%
2022/12/19	0	0.00	5	64.10	64.20	-5	8,371	-0.06%
2022/12/16	1	64.20	0	0.00	65.20	1	8,006	0.01%
2022/12/15	0	0.00	1	65.40	65.10	-1	7,710	-0.01%
2022/12/14	0	0.00	12	64.86	65.10	-12	7,781	-0.15%
2022/12/12	0	63.80	0	0.00	64.00	0	7,871	0.00%
2022/12/09	0	0.00	1	63.60	63.70	-1	8,007	-0.01%
2022/12/08	1	62.10	0	0.00	63.10	1	8,051	0.01%
2022/12/07	28	63.65	0.1	63.20	62.60	27.9	7,992	0.35%
2022/12/06	6.2	65.48	11	65.89	65.80	-4.8	7,778	-0.06%
2022/12/05	1.1	64.90	1	65.20	65.30	0.1	7,748	0.00%
2022/12/01	7	65.40	14	65.74	65.80	-7	7,677	-0.09%
2022/11/30	1	65.20	0	0.00	65.60	1	7,673	0.01%
2022/11/29	2	65.00	2	64.90	65.60	0	7,635	0.00%
2022/11/28	1	64.80	1	65.50	65.50	0	7,591	0.00%
2022/11/25	1	64.60	2.1	64.67	64.50	-1.1	7,561	-0.01%
2022/11/24	1	64.21	0	0.00	66.10	1	7,516	0.01%
2022/11/23	6	63.62	4	63.68	64.10	2	7,472	0.03%
2022/11/22	7.2	64.26	4	63.95	64.10	3.2	7,402	0.04%
2022/11/21	11	66.11	0.1	65.90	65.70	10.9	7,329	0.15%
2022/11/18	0	0.00	1	67.00	67.40	-1	7,258	-0.01%
2022/11/17	4	66.85	0	0.00	67.50	4	7,263	0.06%
2022/11/16	3	67.10	2	67.70	67.60	1	7,251	0.01%
2022/11/15	10	65.10	10	65.85	66.70	0	7,233	0.00%
2022/11/14	0.1	66.80	1	67.00	67.10	-0.9	7,167	-0.01%
2022/11/11	0	0.00	1	66.30	65.90	-1	7,152	-0.01%
2022/11/10	1	65.60	0	0.00	65.60	1	7,171	0.01%
2022/11/09	5	66.50	5.1	66.60	66.60	-0.1	7,205	0.00%
2022/11/08	0	0.00	0.2	66.70	67.00	-0.2	7,280	0.00%
2022/11/07	0	0.00	1	66.80	67.00	-1	7,317	-0.01%
2022/11/03	0	66.30	0	0.00	66.40	0	7,421	0.00%
2022/11/02	10	66.30	0	0.00	66.40	10	7,492	0.13%
2022/11/01	0	0.00	1	66.70	66.70	-1	7,468	-0.01%
2022/10/28	0	0.00	0	64.80	64.20	0	7,449	0.00%
2022/10/27	1	65.09	1	64.70	64.50	0	7,463	0.00%
2022/10/26	0	0.00	0.1	65.20	65.40	-0.1	7,481	0.00%
2022/10/25	0.1	63.90	5.1	65.79	64.70	-5.1	7,462	-0.07%
2022/10/24	5.1	64.91	0	0.00	64.50	5.1	7,415	0.07%
2022/10/21	10	65.00	13.1	65.53	65.50	-3.1	7,407	-0.04%
2022/10/20	11.2	63.16	10	63.70	63.70	1.2	7,305	0.02%
2022/10/19	0.1	64.75	2.5	64.32	65.00	-2.3	7,186	-0.03%
2022/10/18	3.4	62.02	2	63.00	62.70	1.4	7,006	0.02%
2022/10/17	0.1	63.50	0	0.00	63.50	0.1	6,877	0.00%
2022/10/14	1	63.70	0	0.00	63.40	1	7,016	0.01%
2022/10/13	0	0.00	1	64.10	63.80	-1	7,296	-0.01%
2022/10/12	0.1	64.71	0.1	64.60	64.50	0	7,247	0.00%
2022/10/11	1	63.80	0	0.00	63.80	1	7,174	0.01%
2022/10/07	0	0.00	2	65.50	65.50	-2	7,077	-0.03%
2022/10/05	2.1	65.83	0.5	65.80	66.70	1.5	7,107	0.02%
2022/10/04	0.1	65.50	1	65.60	65.40	-0.9	6,991	-0.01%
2022/10/03	0	0.00	0.5	63.42	63.20	-0.5	6,896	-0.01%
2022/09/30	1.5	63.58	2	64.60	63.80	-0.5	6,883	-0.01%
2022/09/28	2	64.60	2	64.10	64.10	0	6,765	0.00%
2022/09/27	4	65.25	2	65.60	65.50	2	6,707	0.03%
2022/09/26	0	0.00	2	66.10	65.40	-2	6,756	-0.03%
2022/09/23	2.1	66.34	1.3	66.98	66.30	0.8	6,738	0.01%
2022/09/22	14.3	65.85	14	66.64	66.50	0.3	6,801	0.00%
2022/09/21	10	67.10	10	67.60	67.60	0	6,678	0.00%
2022/09/20	0	67.70	0	0.00	68.20	0	6,583	0.00%
2022/09/16	0	0.00	0.2	68.32	68.10	-0.2	6,495	0.00%
2022/09/15	0.1	67.70	16	68.33	69.00	-15.9	6,432	-0.25%
2022/09/14	10	67.60	0	0.00	67.00	10	6,424	0.16%
2022/09/13	0	0.00	12	68.80	69.20	-12	6,481	-0.19%
2022/09/12	10.3	68.30	0	0.00	68.30	10.3	6,523	0.16%
2022/09/08	0	0.00	9	68.52	68.70	-9	6,634	-0.14%
2022/09/07	3	66.90	0.1	67.60	67.20	2.9	6,599	0.04%
2022/09/05	3.2	66.69	5.1	67.39	67.50	-1.9	6,497	-0.03%
2022/09/02	4.2	65.51	14	65.79	65.60	-9.9	6,447	-0.15%
2022/08/25	10	64.90	0	0.00	64.80	10	6,351	0.16%
2022/08/24	0	0.00	0	65.20	64.90	0	6,391	0.00%
2022/08/23	2	64.80	0	0.00	64.60	2	6,856	0.03%
2022/08/22	1	65.30	1	65.30	65.20	0	6,855	0.00%
2022/08/17	2	67.00	1	67.50	67.70	1	6,860	0.01%
2022/08/16	0	67.40	0.3	66.60	67.20	-0.3	6,818	0.00%
2022/08/15	1	69.10	0	0.00	68.30	1	6,781	0.01%
2022/08/12	0.1	68.80	0	68.30	69.20	0	6,699	0.00%
2022/08/10	1	67.20	0	0.00	67.60	1	6,613	0.02%
2022/08/09	0.2	67.50	11	68.02	68.10	-10.8	6,571	-0.16%
2022/08/08	0	0.00	0.2	66.40	66.50	-0.2	6,563	0.00%
2022/08/05	0	0.00	25	66.80	66.50	-25	6,597	-0.38%
2022/08/04	0.1	65.10	3	65.80	65.80	-2.9	6,601	-0.04%
2022/08/01	0	0.00	1	65.00	65.00	-1	6,555	-0.02%
2022/07/29	2	64.50	7	64.90	65.30	-5	6,534	-0.08%
2022/07/28	0	0.00	1.3	64.25	64.30	-1.3	6,466	-0.02%
2022/07/27	1	63.00	1.6	63.88	64.00	-0.6	6,445	-0.01%
2022/07/26	1	62.53	0	0.00	63.50	1	6,409	0.02%
2022/07/22	1	62.80	0	0.00	62.60	1	6,399	0.02%
2022/07/21	3	61.93	2	61.80	62.20	1	6,405	0.02%
2022/07/20	5	62.86	12.5	63.34	64.60	-7.5	6,237	-0.12%
2022/07/19	1.1	58.53	1	58.80	58.80	0.1	6,024	0.00%
2022/07/14	1.1	57.34	0	0.00	57.50	1.1	6,440	0.02%
2022/07/13	1	57.80	1	58.20	58.20	0	6,439	0.00%
2022/07/05	0	0.00	1	57.20	56.60	-1	6,361	-0.02%
2022/07/04	2	55.10	0	0.00	55.30	2	6,339	0.03%
2022/06/29	0	0.00	1	58.20	57.70	-1	6,124	-0.02%
2022/06/28	0.1	57.80	0	0.00	57.60	0.1	6,115	0.00%
2022/06/24	10	57.66	20	56.75	56.80	-10	6,048	-0.17%
2022/06/23	0	58.30	0	0.00	58.30	0	5,979	0.00%
2022/06/22	6	57.42	1	58.80	58.60	5	5,862	0.09%
2022/06/21	1	57.82	0	0.00	57.90	1	5,766	0.02%
2022/06/20	0	0.00	35	58.10	58.20	-35	5,679	-0.62%
2022/06/17	2.8	59.00	3	58.70	59.10	-0.2	5,627	0.00%
2022/06/16	11.3	60.59	0	0.00	60.30	11.3	5,535	0.20%
2022/06/15	1.1	61.01	1	61.40	61.00	0.1	5,836	0.00%
2022/06/13	13	61.02	0	0.00	61.00	13	6,012	0.22%
2022/06/10	11	62.57	0	0.00	62.40	11	6,037	0.18%
2022/06/09	16	62.95	0.1	62.80	63.10	15.9	6,077	0.26%
2022/06/08	0	0.00	5	63.70	63.60	-5	6,082	-0.08%
2022/06/07	0	0.00	4	62.90	63.00	-4	6,097	-0.07%
2022/06/02	1	62.90	1	63.10	62.90	0	6,138	0.00%
2022/06/01	0.1	64.10	1	63.50	63.50	-0.9	6,240	-0.01%
2022/05/31	1	61.40	1	62.70	63.20	0	6,218	0.00%
2022/05/30	0.1	62.00	1	62.10	62.80	-0.9	5,751	-0.02%
2022/05/27	0	61.50	0	0.00	61.90	0	5,720	0.00%
2022/05/26	2	61.10	0	0.00	60.90	2	5,739	0.03%
2022/05/24	1	62.00	0	0.00	61.90	1	5,947	0.02%
2022/05/20	3	62.87	0	0.00	62.90	3	6,029	0.05%
2022/05/18	0	0.00	1	63.70	63.40	-1	6,086	-0.02%
2022/05/17	4	62.63	0	0.00	62.60	4	6,160	0.06%
2022/05/16	1.1	62.11	2	63.25	63.10	-0.9	6,237	-0.01%
2022/05/13	0.1	62.50	0	0.00	62.40	0.1	6,275	0.00%
2022/05/12	0	0.00	0	63.50	62.60	0	6,301	0.00%
2022/05/10	1.1	63.15	1	63.90	64.40	0.1	6,344	0.00%
2022/05/09	1.1	63.64	1	63.90	63.80	0.1	6,487	0.00%
2022/05/06	2	64.05	1	64.60	64.80	1	6,722	0.02%
2022/05/05	0	0.00	5	65.50	65.30	-5	6,757	-0.07%
2022/05/03	10	65.00	0	0.00	65.00	10	6,805	0.15%
2022/04/28	7	64.69	1.1	65.25	65.30	5.9	6,877	0.09%
2022/04/27	10	65.60	0	0.00	65.60	10	6,836	0.15%
2022/04/26	10	67.36	1	67.60	67.20	9	6,816	0.13%
2022/04/25	6	66.82	5.1	67.48	68.00	0.9	6,753	0.01%
2022/04/22	0	0.00	30	67.70	68.00	-30	6,612	-0.45%
2022/04/21	10	66.00	0	0.00	66.80	10	6,513	0.15%
2022/04/20	20.1	64.75	8	65.10	65.70	12.1	6,431	0.19%
2022/04/19	10.1	68.20	0	0.00	68.20	10.1	6,134	0.16%
2022/04/18	0.1	67.90	1	68.00	68.50	-0.9	6,087	-0.02%
2022/04/13	0	0.00	1	67.90	68.10	-1	6,148	-0.02%
2022/04/08	4	67.03	4	67.20	67.60	0	6,211	0.00%
2022/04/07	1	67.00	2.1	67.15	66.40	-1.1	6,206	-0.02%
2022/04/06	1	67.40	0.5	67.80	67.80	0.5	6,167	0.01%
2022/04/01	0	0.00	0	68.00	68.30	0	6,148	0.00%
2022/03/31	0.1	68.50	0	0.00	68.10	0.1	6,192	0.00%
2022/03/29	1	68.00	0	0.00	68.00	1	6,154	0.02%
2022/03/28	0	0.00	1	68.30	68.30	-1	6,198	-0.02%
2022/03/25	0	0.00	2	67.80	67.80	-2	6,192	-0.03%
2022/03/24	0	0.00	5	67.82	67.50	-5	6,264	-0.08%
2022/03/23	2	67.40	1.5	67.60	67.50	0.5	6,307	0.01%
2022/03/22	0	67.30	3	67.27	67.50	-3	6,296	-0.05%
2022/03/21	1	66.61	5	66.56	66.60	-4	6,302	-0.06%
2022/03/18	31	66.69	0	0.00	65.50	31	6,251	0.50%
2022/03/17	0.1	70.60	16	70.44	71.00	-15.9	5,935	-0.27%
2022/03/16	0	0.00	0	70.00	70.10	0	5,822	0.00%
2022/03/15	0	0.00	8	69.50	69.50	-8	5,775	-0.14%
2022/03/14	0	0.00	2.3	70.27	70.00	-2.3	5,735	-0.04%
2022/03/11	0	0.00	1	70.90	70.60	-1	5,733	-0.02%
2022/03/10	0	0.00	4	70.23	70.60	-4	5,763	-0.07%
2022/03/09	0	0.00	1	70.00	69.50	-1	5,767	-0.02%
2022/03/07	1	67.80	2	67.80	68.50	-1	5,684	-0.02%
2022/03/04	1	69.10	0	0.00	69.60	1	5,678	0.02%
2022/03/03	0	0.00	5	69.86	69.80	-5	5,652	-0.09%
2022/03/02	1.2	68.67	0	0.00	68.90	1.2	5,629	0.02%
2022/02/25	2	67.85	1.3	68.23	68.40	0.7	5,535	0.01%
2022/02/24	0	0.00	4	67.53	67.60	-4	5,346	-0.07%
2022/02/22	1	67.20	1	66.90	67.50	0	5,231	0.00%
2022/02/18	1	68.20	0	0.00	68.20	1	5,150	0.02%
2022/02/17	0.6	68.42	2	68.20	68.60	-1.4	5,109	-0.03%
2022/02/16	7.6	67.18	3	67.77	67.90	4.6	5,011	0.09%
2022/02/15	0.1	66.60	0	0.00	66.50	0.1	4,916	0.00%
2022/02/14	2	66.65	0	0.00	66.70	2	4,808	0.04%
2022/02/11	3	67.33	0	0.00	67.50	3	4,718	0.06%
2022/02/10	1	68.00	1.4	68.27	68.60	-0.4	4,680	-0.01%
2022/02/09	4	68.35	11.1	68.93	69.10	-7.1	4,603	-0.16%
2022/02/08	12.1	68.68	17.2	66.99	68.80	-5.1	4,421	-0.12%
2022/02/07	0.2	64.10	2	64.70	64.60	-1.8	4,184	-0.04%
2022/01/26	5	63.70	7	63.59	63.50	-2	4,129	-0.05%
2022/01/25	3	63.13	1	63.50	63.80	2	4,165	0.05%
2022/01/21	1	63.00	1	62.90	63.70	0	4,096	0.00%
2022/01/20	2	63.60	0	0.00	63.70	2	4,023	0.05%
2022/01/19	0.1	63.70	7	63.70	63.60	-6.9	4,037	-0.17%
2022/01/17	2	63.80	5	64.10	63.80	-3	4,041	-0.07%
2022/01/14	0.1	63.73	0	0.00	63.80	0.1	4,117	0.00%
2022/01/13	0	0.00	3	64.40	64.30	-3	4,211	-0.07%
2022/01/11	0.4	63.53	0	0.00	63.50	0.4	4,622	0.01%
2022/01/10	2	62.95	0	0.00	63.50	2	4,657	0.04%
2022/01/07	1	63.30	3.4	64.08	63.70	-2.4	4,678	-0.05%
2022/01/06	1	63.50	2	63.95	63.50	-1	4,689	-0.02%
2022/01/05	0	0.00	2.1	64.78	64.40	-2.1	4,721	-0.04%
2022/01/04	0.1	64.50	2	64.40	64.40	-1.9	4,711	-0.04%
2021/12/30	0	0.00	5	63.70	63.80	-5	4,730	-0.11%
2021/12/29	0.1	63.90	5.1	64.00	64.10	-5	4,817	-0.10%
2021/12/28	0	0.00	4	63.68	63.80	-4	4,865	-0.08%
2021/12/27	4.2	63.12	6	63.43	63.60	-1.8	4,892	-0.04%
2021/12/24	1.1	62.89	3	62.83	62.70	-1.9	4,919	-0.04%
2021/12/23	2.3	62.46	2.1	62.45	62.50	0.3	5,000	0.01%
2021/12/22	1	61.60	4.2	62.06	61.50	-3.2	5,056	-0.06%
2021/12/20	3	60.97	1	61.20	61.00	2	5,132	0.04%
2021/12/15	1	61.10	0	0.00	61.50	1	5,291	0.02%
2021/12/13	0	0.00	4	62.25	62.00	-4	5,447	-0.07%
2021/12/10	0	0.00	4	62.68	62.70	-4	5,531	-0.07%
2021/12/09	0	0.00	4	62.40	62.60	-4	5,564	-0.07%
2021/12/08	0	0.00	4	62.38	62.30	-4	5,538	-0.07%
2021/12/07	4.5	61.91	1	61.40	61.40	3.5	5,523	0.06%
2021/12/06	1.1	62.08	27	62.20	62.10	-25.9	5,513	-0.47%
2021/12/03	2	60.70	0	0.00	60.60	2	5,521	0.04%
2021/12/02	1.2	60.62	0	0.00	60.50	1.2	5,514	0.02%
2021/11/30	3	60.43	0	0.00	60.30	3	5,537	0.05%
2021/11/26	5	60.18	0	0.00	60.10	5	5,452	0.09%
2021/11/25	7.4	60.67	0	0.00	60.90	7.4	5,480	0.14%
2021/11/24	11	60.34	1	61.00	60.70	10	5,520	0.18%
2021/11/23	11	60.60	6	60.43	60.40	5	5,560	0.09%
2021/11/22	0	61.30	0	0.00	61.30	0	5,603	0.00%
2021/11/19	2	61.20	0	0.00	61.60	2	5,665	0.04%
2021/11/18	14.1	61.61	0	0.00	61.70	14.1	5,651	0.25%
2021/11/17	1	61.80	1	61.80	62.00	0	5,640	0.00%
2021/11/16	1	61.80	6	62.13	62.60	-5	5,661	-0.09%
2021/11/15	2.4	61.86	6	61.85	61.80	-3.6	5,740	-0.06%
2021/11/12	1	61.10	1	61.80	61.50	0	5,769	0.00%
2021/11/11	1.1	61.10	7	61.00	61.30	-6	5,832	-0.10%
2021/11/10	5.2	61.39	0.1	61.50	61.20	5.1	5,871	0.09%
2021/11/09	3	61.40	5.1	61.36	61.60	-2.1	5,932	-0.04%
2021/11/08	5	61.22	0.2	61.20	61.70	4.8	5,951	0.08%
2021/11/05	6	60.50	9.3	60.51	61.50	-3.3	5,988	-0.06%
2021/11/04	2.1	61.10	0	0.00	61.00	2.1	5,994	0.04%
2021/11/03	0.1	61.60	0	0.00	61.80	0.1	6,007	0.00%
2021/11/02	5	60.84	1.1	61.89	61.00	3.9	6,042	0.06%
2021/11/01	0.1	61.50	0	0.00	61.50	0.1	6,031	0.00%
2021/10/29	7.4	61.62	1	61.90	61.30	6.4	6,098	0.10%
2021/10/28	1.1	61.49	1	61.50	61.30	0.1	6,123	0.00%
2021/10/27	7.2	61.36	1	61.90	62.00	6.2	6,233	0.10%
2021/10/26	0.3	60.80	0	0.00	60.80	0.3	6,606	0.00%
2021/10/25	5	60.60	0.1	61.00	60.50	4.9	6,647	0.07%
2021/10/22	2	61.00	2	61.25	61.10	0	6,690	0.00%
2021/10/21	4.1	60.73	0	0.00	60.40	4.1	6,652	0.06%
2021/10/20	9.1	60.75	1	60.60	60.40	8.1	6,581	0.12%
2021/10/19	22	62.18	2.1	62.11	62.10	19.9	6,426	0.31%
2021/10/18	2	65.30	0	0.00	64.80	2	6,346	0.03%
2021/10/15	2.2	64.51	2	65.00	64.90	0.2	6,402	0.00%
2021/10/14	1.5	64.73	2	65.05	64.30	-0.5	6,410	-0.01%
2021/10/13	0.1	64.00	2	64.20	64.20	-1.9	6,414	-0.03%
2021/10/12	3	62.87	3	63.03	63.20	0	6,344	0.00%
2021/10/08	0	0.00	3.1	64.13	64.00	-3.1	6,381	-0.05%
2021/10/07	1	63.10	2	63.95	63.10	-1	6,454	-0.02%
2021/10/06	4	62.40	4	62.70	63.00	0	6,490	0.00%
2021/10/05	0	0.00	1	61.20	62.30	-1	6,472	-0.02%
2021/10/01	2	61.65	1	62.20	62.20	1	6,517	0.02%
2021/09/30	17	63.01	24	62.64	62.50	-7	6,488	-0.11%
2021/09/29	1	64.40	3	64.37	64.40	-2	6,473	-0.03%
2021/09/28	7	63.67	6.2	64.78	64.50	0.8	6,552	0.01%
2021/09/27	0	0.00	1	64.50	64.10	-1	6,628	-0.02%
2021/09/24	1.1	64.35	6	64.13	64.00	-4.9	6,687	-0.07%
2021/09/23	0.1	63.90	5	63.14	63.80	-4.9	6,730	-0.07%
2021/09/22	2	61.60	2	61.70	61.80	0	7,012	0.00%
2021/09/17	2	61.30	0	0.00	61.10	2	7,052	0.03%
2021/09/16	0	0.00	2	61.60	61.20	-2	7,027	-0.03%
2021/09/15	2.2	61.86	4	61.88	61.50	-1.8	7,126	-0.03%
2021/09/14	3	61.20	1	61.10	61.10	2	7,201	0.03%
2021/09/10	3	59.73	0	0.00	60.00	3	7,382	0.04%
2021/09/08	1	59.50	25	59.10	59.60	-24	7,532	-0.32%
2021/09/07	0	0.00	10	60.54	60.60	-10	7,486	-0.13%
2021/09/06	0	0.00	1	61.40	60.90	-1	7,441	-0.01%
2021/09/03	1	61.00	3	61.00	60.90	-2	7,394	-0.03%
2021/09/02	0	60.80	2.1	60.98	60.60	-2.1	7,395	-0.03%
2021/09/01	1	60.60	1	60.80	60.80	0	7,385	0.00%
2021/08/30	10.1	61.00	0.1	60.70	61.00	10.1	7,338	0.14%
2021/08/27	0	0.00	3	59.80	59.70	-3	7,302	-0.04%
2021/08/26	2	58.75	0	0.00	58.90	2	7,262	0.03%
2021/08/25	4.1	59.20	0	0.00	59.40	4.1	7,197	0.06%
2021/08/24	2	58.50	0	0.00	58.40	2	7,142	0.03%
2021/08/23	0	0.00	4	58.73	58.30	-4	7,156	-0.06%
2021/08/20	13	57.87	15	57.20	57.50	-2	7,207	-0.03%
2021/08/19	22.2	56.96	11	57.54	56.90	11.2	7,265	0.15%
2021/08/18	1	58.50	1	58.60	58.50	0	7,157	0.00%
2021/08/17	0.1	58.50	0	0.00	58.50	0.1	7,149	0.00%
2021/08/16	1	58.10	3.2	58.97	58.60	-2.2	7,082	-0.03%
2021/08/13	3	61.13	22	61.41	61.30	-19	7,037	-0.27%
2021/08/12	15.3	61.76	7	61.20	61.20	8.3	7,000	0.12%
2021/08/11	3	62.43	2	62.50	62.60	1	6,972	0.01%
2021/08/10	0	0.00	1.2	62.50	62.60	-1.2	6,984	-0.02%
2021/08/09	1	62.00	2	61.70	62.60	-1	7,005	-0.01%
2021/08/06	1	62.30	0	0.00	62.50	1	7,002	0.01%
2021/08/05	2	62.90	1	62.60	62.90	1	7,051	0.01%
2021/08/04	2.2	63.20	3	63.30	63.20	-0.8	7,168	-0.01%
2021/08/03	2	63.30	5.3	63.69	63.90	-3.3	7,211	-0.05%
2021/08/02	4.6	63.90	12.2	63.99	63.90	-7.6	7,178	-0.11%
2021/07/30	2.1	63.86	6	63.55	64.10	-3.9	7,141	-0.05%
2021/07/29	5	59.52	4	59.65	59.80	1	6,841	0.01%
2021/07/28	2	58.75	3	58.70	58.90	-1	6,813	-0.01%
2021/07/27	2	58.55	1	59.00	58.70	1	6,896	0.01%
2021/07/26	2	58.75	8	58.70	58.70	-6	7,109	-0.08%
2021/07/23	14	58.27	10	58.12	57.90	4	7,161	0.06%
2021/07/22	17	58.82	5	58.74	58.70	12	7,133	0.17%
2021/07/21	1	58.30	7	58.81	58.50	-6	7,069	-0.08%
2021/07/20	3	57.90	1	58.00	58.00	2	7,000	0.03%
2021/07/19	1	57.50	0	0.00	58.30	1	6,988	0.01%
2021/07/16	7	58.09	1	58.00	58.10	6	7,027	0.09%
2021/07/15	2	58.25	5	58.30	58.40	-3	7,052	-0.04%
2021/07/14	4	58.08	2	58.00	58.20	2	7,032	0.03%
2021/07/13	4	57.70	1	57.90	57.90	3	6,963	0.04%
2021/07/12	8	56.99	1	57.40	57.00	7	6,911	0.10%
2021/07/09	1	57.00	1	57.50	57.50	0	6,898	0.00%
2021/07/08	9	57.52	8	57.70	57.80	1	6,935	0.01%
2021/07/07	5	57.60	10	57.92	58.00	-5	6,908	-0.07%
2021/07/06	1	58.20	18	58.19	58.20	-17	6,893	-0.25%
2021/07/05	22.8	57.40	16	57.86	57.90	6.8	6,857	0.10%
2021/07/02	3	56.63	11	56.26	56.90	-8	6,726	-0.12%
2021/07/01	18.7	56.85	0	0.00	56.60	18.7	6,649	0.28%
2021/06/30	29	57.77	12	57.46	57.60	17	6,553	0.26%
2021/06/29	84.5	57.87	10	57.50	57.40	74.5	6,509	1.14%
2021/06/28	11	63.93	1	64.30	63.70	10	6,222	0.16%
2021/06/25	6	64.58	1	65.60	64.10	5	6,148	0.08%
2021/06/24	2	64.30	7	64.37	64.70	-5	6,104	-0.08%
2021/06/23	1	63.30	16	63.82	64.10	-15	5,975	-0.25%
2021/06/22	1	64.00	0	0.00	63.60	1	5,838	0.02%
2021/06/21	1	64.20	1	64.10	64.50	0	5,742	0.00%
2021/06/18	2	65.25	2	65.70	64.90	0	5,662	0.00%
2021/06/17	0	0.00	0	66.20	66.30	0	5,523	0.00%
2021/06/16	2	66.15	0	0.00	66.20	2	5,637	0.04%
2021/06/09	0.5	65.00	0	0.00	65.30	0.5	5,955	0.01%
2021/06/07	5.5	65.45	6	65.27	65.30	-0.5	6,306	-0.01%
2021/06/04	1	65.40	0	0.00	65.40	1	6,356	0.02%
2021/06/03	14	65.68	12	65.52	65.60	2	6,683	0.03%
2021/06/02	20.1	66.13	15	66.07	66.20	5.1	6,715	0.08%
2021/06/01	18	66.16	12	66.44	66.40	6	6,879	0.09%
2021/05/31	0	0.00	3	66.20	66.20	-3	7,003	-0.04%
2021/05/28	0	0.00	3	65.10	65.70	-3	7,047	-0.04%
2021/05/27	0	0.00	1	63.60	63.50	-1	7,125	-0.01%
2021/05/25	0	0.00	11	63.54	63.00	-11	7,395	-0.15%
2021/05/24	39	62.42	12	63.12	63.20	27	7,499	0.36%
2021/05/19	3	61.47	4.1	62.13	62.00	-1.1	7,840	-0.01%
2021/05/18	17	61.72	66	62.26	62.00	-49	7,955	-0.62%
2021/05/17	15	60.79	30	60.94	61.10	-15	8,033	-0.19%
2021/05/13	1	60.00	11	60.00	60.90	-10	8,049	-0.12%
2021/05/12	5	60.50	4.2	61.90	61.20	0.8	8,044	0.01%
2021/05/11	13	64.23	12	63.10	63.00	1	8,078	0.01%
2021/05/10	7	66.23	8	66.04	66.00	-1	8,070	-0.01%
2021/05/07	2	64.30	19	66.95	67.40	-17	8,241	-0.21%
2021/05/06	22	65.35	10	64.20	64.00	12	8,286	0.14%
2021/05/05	24	66.08	4	66.33	65.80	20	8,361	0.24%
2021/05/04	4.5	66.49	3	66.63	66.30	1.5	8,559	0.02%
2021/05/03	3	66.10	37	67.03	67.10	-34	8,517	-0.40%
2021/04/29	0.5	63.50	0	64.30	63.90	0.4	8,343	0.01%
2021/04/28	0	0.00	1	64.60	64.50	-1	8,294	-0.01%
2021/04/27	0	0.00	1	64.50	64.40	-1	8,368	-0.01%
2021/04/26	0	0.00	0.1	64.40	64.90	-0.1	8,364	0.00%
2021/04/23	0	0.00	10	63.52	64.10	-10	8,391	-0.12%
2021/04/22	0	0.00	1	63.60	63.50	-1	8,463	-0.01%
2021/04/21	1	63.80	0.1	63.62	63.70	0.9	8,452	0.01%
2021/04/20	0.1	64.10	2	64.55	64.20	-1.9	8,499	-0.02%
2021/04/16	0	0.00	1	62.50	63.00	-1	8,612	-0.01%
2021/04/15	0	0.00	0.1	62.40	62.50	-0.1	8,690	0.00%
2021/04/14	1	62.40	1	62.00	62.30	0	8,731	0.00%
2021/04/13	3	63.20	4.5	63.13	63.00	-1.5	8,837	-0.02%
2021/04/12	1.1	64.00	0	63.90	64.00	1	8,901	0.01%
2021/04/09	0	0.00	1	65.40	64.80	-1	9,032	-0.01%
2021/04/08	1	65.00	11	64.90	65.20	-10	9,032	-0.11%
2021/04/07	1	64.00	6	64.17	64.50	-5	8,998	-0.06%
2021/04/06	0	0.00	1	62.90	63.00	-1	8,948	-0.01%
2021/04/01	1	63.00	4	63.72	63.20	-3	8,959	-0.03%
2021/03/31	3	63.47	4	63.98	62.80	-1	8,883	-0.01%
2021/03/30	7	63.46	6	63.97	64.00	1	8,781	0.01%
2021/03/29	2	62.50	4	62.55	62.70	-2	8,740	-0.02%
2021/03/25	1	61.90	0	0.00	61.90	1	8,762	0.01%
2021/03/24	1	61.60	6	61.60	61.60	-5	8,981	-0.06%
2021/03/23	1	61.60	2	61.30	61.60	-1	8,998	-0.01%
2021/03/22	3	60.80	7.6	61.10	61.30	-4.6	8,991	-0.05%
2021/03/19	6	60.83	0.2	61.30	61.10	5.8	8,988	0.06%
2021/03/18	0	0.00	14	61.28	61.60	-14	8,868	-0.16%
2021/03/17	10	60.25	1	60.30	60.50	9	8,820	0.10%
2021/03/16	10	60.30	1	60.50	60.30	9	8,797	0.10%
2021/03/15	12	60.24	1	60.90	59.90	11	8,767	0.13%
2021/03/12	3	61.63	46	60.28	62.10	-43	8,654	-0.50%
2021/03/11	13	58.66	1	58.40	58.70	12	8,470	0.14%
2021/03/10	0	0.00	4	57.95	58.00	-4	8,425	-0.05%
2021/03/09	9	56.83	50	57.18	57.20	-41	8,380	-0.49%
2021/03/08	0	0.00	1	59.00	58.50	-1	8,115	-0.01%
2021/03/05	21	57.93	12.2	57.96	58.40	8.8	8,103	0.11%
2021/03/03	2	59.15	0	0.00	59.30	2	8,025	0.02%
2021/03/02	3	58.90	12	60.08	58.80	-9	7,948	-0.11%
2021/02/26	20	59.10	3	59.40	59.40	17	7,815	0.22%
2021/02/25	1	61.10	0	0.00	60.70	1	7,575	0.01%
2021/02/24	20	60.50	1	60.50	60.00	19	7,513	0.25%
2021/02/23	1	59.10	2	60.95	60.20	-1	7,422	-0.01%
2021/02/22	2	59.95	6	60.08	61.20	-4	7,354	-0.05%
2021/02/19	0.4	58.00	2.1	57.95	58.50	-1.7	7,273	-0.02%
2021/02/18	1.4	58.27	2	58.05	58.40	-0.6	7,244	-0.01%
2021/02/17	0	0.00	1	56.80	56.80	-1	7,173	-0.01%
2021/02/05	3.2	55.61	6.6	55.90	55.90	-3.4	7,068	-0.05%
2021/02/04	5	55.76	4	56.23	56.10	1	7,039	0.01%
2021/02/03	1	55.60	0.1	56.00	56.30	0.9	7,007	0.01%
2021/02/02	9	56.17	3	56.50	56.10	6	6,942	0.09%
2021/02/01	0	0.00	2	55.50	55.10	-2	6,783	-0.03%
2021/01/29	4	55.20	2	54.90	54.90	2	6,717	0.03%
2021/01/28	6	56.37	2	56.50	57.00	4	6,543	0.06%
2021/01/27	20	57.24	174	57.25	57.60	-154	6,467	-2.38%	大賣/鉅額交易
2021/01/26	171	57.00	22	57.01	56.60	149	6,336	2.35%	大買/鉅額交易
2021/01/25	16.5	54.09	16	54.56	54.40	0.5	6,166	0.01%
2021/01/22	10	53.10	1	53.50	53.00	9	6,154	0.15%
2021/01/21	0	0.00	4	52.75	52.70	-4	6,133	-0.07%
2021/01/20	4	51.93	2	52.40	51.90	2	6,165	0.03%
2021/01/19	1	53.10	0	0.00	53.10	1	6,095	0.02%
2021/01/18	1	52.60	0.5	53.00	53.40	0.5	6,052	0.01%
2021/01/15	0	0.00	4	53.80	53.80	-4	6,012	-0.07%
2021/01/14	1	53.70	4	53.70	53.60	-3	5,979	-0.05%
2021/01/13	0	0.00	3	54.00	53.60	-3	5,932	-0.05%
2021/01/12	1	52.70	2	53.20	52.80	-1	5,878	-0.02%
2021/01/11	7	53.56	17.1	53.36	53.80	-10.1	5,800	-0.17%
2021/01/08	1	52.10	10	52.39	52.60	-9	5,738	-0.16%
2021/01/07	1	52.10	2	52.40	52.20	-1	5,643	-0.02%
2021/01/06	4	52.20	6	51.98	51.50	-2	5,581	-0.04%
2021/01/05	1	51.50	2	51.50	51.60	-1	5,375	-0.02%
2021/01/04	1	51.00	89	50.40	51.40	-88	5,291	-1.66%
2020/12/31	0	0.00	5	50.00	49.80	-5	5,173	-0.10%
2020/12/30	0	0.00	13	49.97	50.00	-13	5,174	-0.25%
2020/12/29	2	49.80	1	49.95	49.95	1	5,164	0.02%
2020/12/28	0	0.00	2	49.88	49.90	-2	5,162	-0.04%
2020/12/25	2	49.35	0	0.00	49.30	2	5,159	0.04%
2020/12/24	1	49.35	4	49.20	49.20	-3	5,185	-0.06%
2020/12/22	0	0.00	1	49.25	48.75	-1	5,157	-0.02%
2020/12/21	2	48.20	29	48.93	49.05	-27	5,179	-0.52%
2020/12/18	2	48.00	1	48.40	48.00	1	5,132	0.02%
2020/12/17	22	48.60	0	0.00	48.50	22	4,936	0.45%
2020/12/16	0	0.00	3	48.85	49.15	-3	4,909	-0.06%
2020/12/15	3	48.28	45	48.59	48.20	-42	4,923	-0.85%
2020/12/14	3	48.65	0.1	48.70	48.50	2.9	4,941	0.06%
2020/12/11	4	48.70	1	48.75	48.90	3	4,987	0.06%
2020/12/10	1	49.00	10	49.19	49.05	-9	4,991	-0.18%
2020/12/09	0	0.00	6	49.04	49.25	-6	4,972	-0.12%
2020/12/08	3	48.60	9	48.94	48.95	-6	4,933	-0.12%
2020/12/07	4	48.69	1	49.10	49.10	3	4,897	0.06%
2020/12/04	1.4	49.36	2	49.43	49.40	-0.6	4,826	-0.01%
2020/12/03	1	49.10	0	0.00	49.20	1	4,805	0.02%
2020/12/02	2	49.30	4	49.18	49.35	-2	4,779	-0.04%
2020/12/01	0	0.00	4	48.68	48.85	-4	4,779	-0.08%
2020/11/30	4	49.08	7	49.02	48.05	-3	4,794	-0.06%
2020/11/27	0	0.00	79	48.95	49.05	-79	4,647	-1.70%
2020/11/26	1	48.55	0	0.00	48.65	1	4,653	0.02%
2020/11/23	2	48.15	13	48.42	48.50	-11	4,715	-0.23%
2020/11/20	4	48.10	0	0.00	48.00	4	4,681	0.09%
2020/11/19	2	48.65	5	48.55	48.75	-3	4,638	-0.06%
2020/11/18	2	48.60	12	48.71	48.55	-10	4,609	-0.22%
2020/11/17	9	48.14	19.3	48.07	48.30	-10.3	4,579	-0.23%
2020/11/16	0	0.00	10	47.77	47.60	-10	4,603	-0.22%
2020/11/13	21	47.15	0	0.00	47.05	21	4,602	0.46%
2020/11/12	1	47.50	1	47.65	47.45	0	4,589	0.00%
2020/11/11	2.5	47.53	1	47.60	47.70	1.5	4,608	0.03%
2020/11/10	5	47.50	2	47.40	47.50	3	4,618	0.06%
2020/11/09	0	0.00	0	47.35	47.40	0	4,629	0.00%
2020/11/06	1.3	47.40	1	47.30	47.25	0.3	4,654	0.01%
2020/11/05	0	0.00	40	47.24	47.30	-40	4,711	-0.85%
2020/11/04	1	47.15	5.1	47.15	47.25	-4.1	4,729	-0.09%
2020/11/02	32	45.92	0	0.00	45.85	32	4,759	0.67%
2020/10/30	0	0.00	11	46.84	46.55	-11	4,824	-0.23%
2020/10/29	0	0.00	4	46.64	46.50	-4	4,903	-0.08%
2020/10/28	0	0.00	6	46.48	46.55	-6	5,203	-0.12%
2020/10/27	2	45.60	15	46.08	46.00	-13	5,929	-0.22%
2020/10/26	0	0.00	1	45.80	45.95	-1	6,008	-0.02%
2020/10/23	2	45.48	0	0.00	45.55	2	6,057	0.03%
2020/10/22	0	0.00	2	45.55	45.40	-2	6,145	-0.03%
2020/10/21	2	45.65	0	0.00	45.50	2	6,149	0.03%
2020/10/19	5.1	46.00	0	0.00	46.00	5.1	6,223	0.08%
2020/10/16	0	0.00	2	46.10	46.00	-2	6,269	-0.03%
2020/10/12	1	45.40	0	0.00	45.75	1	6,555	0.02%
2020/10/08	1	45.60	0	0.00	45.65	1	6,709	0.01%
2020/10/07	4	45.45	0	0.00	45.40	4	6,787	0.06%
2020/10/06	0	0.00	1	46.05	45.90	-1	6,870	-0.01%
2020/10/05	14	45.79	0	0.00	45.80	14	6,944	0.20%
2020/09/30	0	0.00	1	46.10	46.10	-1	7,076	-0.01%
2020/09/29	1	45.60	1	45.70	45.50	0	7,142	0.00%
2020/09/28	0	0.00	1	45.55	45.90	-1	7,213	-0.01%
2020/09/25	3	45.07	40	45.00	45.00	-37	7,296	-0.51%
2020/09/24	9	45.24	10.1	45.10	45.00	-1.1	7,318	-0.02%
2020/09/23	15	46.05	11	46.02	46.00	4	7,317	0.05%
2020/09/22	8	46.05	0	0.00	45.85	8	7,388	0.11%
2020/09/21	10	46.60	0	0.00	46.60	10	7,457	0.13%
2020/09/18	21	46.66	20	46.85	46.85	1	7,638	0.01%
2020/09/17	0	0.00	2	47.70	47.10	-2	7,787	-0.03%
2020/09/16	2	47.48	8	47.39	47.50	-6	8,393	-0.07%
2020/09/15	23	46.70	0	0.00	47.00	23	8,635	0.27%
2020/09/14	0	0.00	1	46.75	47.00	-1	8,956	-0.01%
2020/09/11	2	46.10	0	0.00	46.25	2	9,129	0.02%
2020/09/10	1	46.00	0	0.00	46.00	1	9,250	0.01%
2020/09/09	1	45.80	0	0.00	46.15	1	9,381	0.01%
2020/09/08	1	46.20	0	0.00	46.45	1	9,419	0.01%
2020/09/04	3	45.53	0	0.00	45.95	3	9,726	0.03%
2020/09/03	0	0.00	1	46.65	46.05	-1	9,816	-0.01%
2020/09/02	0	0.00	2	46.00	46.05	-2	9,893	-0.02%
2020/09/01	5	46.00	0	0.00	46.20	5	9,956	0.05%
2020/08/31	12	46.57	2	46.65	46.40	10	9,990	0.10%
2020/08/28	2	46.60	0	0.00	46.65	2	10,032	0.02%
2020/08/27	25	46.76	0	0.00	46.90	25	10,152	0.25%
2020/08/26	6	46.93	0	0.00	47.00	6	10,196	0.06%
2020/08/21	1	47.00	50	47.00	47.00	-49	10,385	-0.47%
2020/08/20	2	46.85	3	46.97	46.90	-1	10,416	-0.01%
2020/08/19	0	0.00	4	48.45	48.10	-4	10,435	-0.04%
2020/08/18	0	0.00	5	48.08	47.95	-5	10,385	-0.05%
2020/08/17	2	47.65	8	47.98	47.85	-6	10,402	-0.06%
2020/08/14	6	47.05	4	47.30	47.20	2	10,414	0.02%
2020/08/13	2	47.55	2	47.80	47.80	0	10,395	0.00%
2020/08/12	4	47.61	1	47.55	47.60	3	10,470	0.03%
2020/08/11	41	48.07	67	48.22	48.00	-26	10,470	-0.25%
2020/08/10	16	48.81	1	48.50	48.50	15	10,523	0.14%
2020/08/07	15	49.05	2	48.90	48.95	13	10,562	0.12%
2020/08/06	6	48.75	10	48.80	48.85	-4	10,557	-0.04%
2020/08/05	2	49.18	1	49.15	49.10	1	10,579	0.01%
2020/08/04	18	48.88	5	48.88	49.35	13	10,545	0.12%
2020/08/03	23.1	49.01	9	49.47	48.60	14.1	10,452	0.13%
2020/07/31	124	49.37	107	48.91	49.60	17	10,222	0.17%	大買/大賣/
2020/07/30	3	45.23	2	45.70	45.70	1	9,516	0.01%
2020/07/29	3	44.90	0	0.00	44.80	3	9,473	0.03%
2020/07/28	9	45.04	4	45.30	45.05	5	9,560	0.05%
2020/07/27	23.1	45.75	2	45.55	45.50	21.1	9,662	0.22%
2020/07/24	4	46.44	2	46.25	46.50	2	9,665	0.02%
2020/07/23	7	46.55	2	46.68	46.55	5	9,683	0.05%
2020/07/22	0	0.00	2	46.65	46.70	-2	9,665	-0.02%
2020/07/21	2	46.90	2	47.15	46.80	0	9,641	0.00%
2020/07/20	0	0.00	8	46.69	47.00	-8	9,628	-0.08%
2020/07/17	4	46.79	1	47.00	46.70	3	9,646	0.03%
2020/07/16	11	47.09	3	47.20	46.90	8	9,635	0.08%
2020/07/15	4	47.01	8	47.36	47.40	-4	9,551	-0.04%
2020/07/14	1	47.00	1	47.00	46.95	0	9,476	0.00%
2020/07/13	7.5	46.68	1	46.60	47.10	6.5	9,445	0.07%
2020/07/10	4	47.04	0	0.00	46.70	4	9,418	0.04%
2020/07/09	7	47.14	10	47.40	47.10	-3	9,373	-0.03%
2020/07/08	6	47.07	10	47.07	47.15	-4	9,233	-0.04%
2020/07/07	13	46.92	3	46.95	47.05	10	9,124	0.11%
2020/07/06	3	46.95	6	46.94	47.05	-3	9,052	-0.03%
2020/07/03	5	46.81	0	0.00	46.85	5	9,031	0.06%
2020/07/02	10	47.02	4	47.08	47.15	6	9,062	0.07%
2020/07/01	16	46.91	4	46.98	46.75	12	9,093	0.13%
2020/06/30	9	46.69	5	46.87	46.30	4	9,056	0.04%
2020/06/29	24	46.58	3	47.03	46.50	21	9,047	0.23%
2020/06/24	22.3	47.50	9	47.53	47.30	13.3	8,911	0.15%
2020/06/23	151.1	48.04	6.9	47.94	47.40	144.2	8,773	1.64%	大買/鉅額交易
2020/06/22	5	53.20	23	52.62	53.10	-18	8,201	-0.22%
2020/06/19	4	51.40	4	52.45	52.40	0	7,984	0.00%
2020/06/18	6	52.05	9	52.01	52.40	-3	7,710	-0.04%
2020/06/16	2	51.05	5	51.10	51.10	-3	7,683	-0.04%
2020/06/15	0	0.00	6	51.38	51.30	-6	7,769	-0.08%
2020/06/12	3	50.32	3	50.70	50.80	0	7,842	0.00%
2020/06/11	4	51.43	4	51.20	50.70	0	7,891	0.00%
2020/06/10	1	50.20	67	51.16	51.40	-66	7,831	-0.84%
2020/06/09	0	0.00	10.1	50.93	50.60	-10.1	7,922	-0.13%
2020/06/08	4	50.90	4	50.98	50.80	0	8,045	0.00%
2020/06/05	1	50.20	50	50.17	50.40	-49	8,035	-0.61%
2020/06/04	23	49.61	2	49.75	49.85	21	8,097	0.26%
2020/06/03	7	49.06	22	49.54	49.55	-15	8,104	-0.19%
2020/06/02	7	48.83	1	48.90	48.75	6	8,024	0.07%
2020/06/01	1	48.85	19	48.76	48.85	-18	8,099	-0.22%
2020/05/29	17	48.07	25	48.51	48.10	-8	8,246	-0.10%
2020/05/28	22	48.35	0	0.00	48.20	22	8,270	0.27%
2020/05/27	1	48.80	19	48.64	48.65	-18	8,475	-0.21%
2020/05/26	2	47.85	14	47.75	48.00	-12	8,632	-0.14%
2020/05/25	13	46.35	10	46.80	47.25	3	8,538	0.04%
2020/05/22	2	46.68	0	0.00	46.75	2	8,600	0.02%
2020/05/21	6	47.20	0	0.00	47.35	6	8,654	0.07%
2020/05/20	1	46.80	14	47.01	46.80	-13	8,706	-0.15%
2020/05/19	0	0.00	15	46.57	46.80	-15	8,790	-0.17%
2020/05/18	8	45.69	1	45.80	45.50	7	8,698	0.08%
2020/05/15	57	46.17	20	46.23	46.10	37	8,648	0.43%
2020/05/14	2	46.73	5	46.65	46.85	-3	8,495	-0.04%
2020/05/13	16	46.95	1	46.80	46.85	15	8,397	0.18%
2020/05/12	4	46.90	2	47.10	46.90	2	8,342	0.02%
2020/05/11	6.1	47.09	3	47.23	46.95	3.1	8,288	0.04%
2020/05/08	1	46.90	8	46.94	46.95	-7	8,178	-0.09%
2020/05/07	7	46.52	1	47.10	46.45	6	8,124	0.07%
2020/05/06	4	46.40	3	46.47	46.55	1	8,039	0.01%
2020/05/05	2	46.65	1	46.90	46.65	1	7,985	0.01%
2020/05/04	1	46.40	46	45.29	46.50	-45	7,975	-0.56%
2020/04/30	5	46.43	81	46.17	46.50	-76	7,841	-0.97%
2020/04/29	6	45.57	5	45.48	45.40	1	7,718	0.01%
2020/04/28	2	44.80	15	44.97	45.05	-13	7,755	-0.17%
2020/04/27	10	44.51	4	44.48	44.40	6	7,854	0.08%
2020/04/24	4	43.88	0	0.00	43.80	4	7,811	0.05%
2020/04/23	13	43.84	3	43.93	44.00	10	7,797	0.13%
2020/04/22	3	43.30	3	43.27	43.50	0	7,731	0.00%
2020/04/21	14	42.97	3	42.95	43.00	11	7,654	0.14%
2020/04/20	3	43.38	7	43.44	43.45	-4	7,573	-0.05%
2020/04/17	28	43.13	30	43.12	42.95	-2	7,499	-0.03%
2020/04/16	20	43.30	5	43.32	43.20	15	7,392	0.20%
2020/04/15	6	43.73	1	43.80	43.70	5	7,306	0.07%
2020/04/14	2	43.35	1	43.35	43.25	1	7,251	0.01%
2020/04/10	0	0.00	2.2	42.46	42.50	-2.2	7,197	-0.03%
2020/04/09	11	42.33	0	0.00	42.15	11	7,205	0.15%
2020/04/08	18	42.42	1	42.25	42.15	17	7,196	0.24%
2020/04/07	4	42.46	0	0.00	42.10	4	7,149	0.06%
2020/04/06	14	41.55	21	42.12	42.25	-7	7,047	-0.10%
2020/04/01	9	41.48	2	41.50	41.35	7	6,917	0.10%
2020/03/31	0	0.00	2	41.20	41.30	-2	6,843	-0.03%
2020/03/30	0	0.00	15	41.14	41.00	-15	6,708	-0.22%
2020/03/27	1	40.85	4	41.36	40.95	-3	6,649	-0.05%
2020/03/26	22	40.91	19	41.31	40.85	3	6,591	0.05%
2020/03/25	10	40.40	36	40.66	40.50	-26	6,604	-0.39%
2020/03/24	15	39.88	9	39.71	39.35	6	6,524	0.09%
2020/03/23	1	38.90	0	0.00	38.55	1	6,496	0.02%
2020/03/20	3	39.75	20	40.05	40.65	-17	6,462	-0.26%
2020/03/19	9	37.95	7	38.10	37.80	2	6,314	0.03%
2020/03/18	43	39.68	2	39.80	39.10	41	6,121	0.67%
2020/03/17	39	39.99	5	40.00	39.40	34	6,012	0.57%
2020/03/16	7	40.80	10	41.30	40.35	-3	5,848	-0.05%
2020/03/13	139	41.73	126	39.59	41.30	13	5,725	0.23%	大買/大賣/
2020/03/12	27	42.45	22	42.00	42.00	5	5,480	0.09%
2020/03/11	8	43.93	8	44.30	44.20	0	5,258	0.00%
2020/03/10	37	44.41	16.5	44.38	44.00	20.5	5,216	0.39%
2020/03/09	10	43.50	0	0.00	44.00	10	5,074	0.20%
2020/03/06	4	44.20	0	0.00	44.35	4	5,015	0.08%
2020/03/05	10	45.24	4	45.00	44.85	6	4,966	0.12%
2020/03/04	8	44.79	10	44.65	45.10	-2	4,875	-0.04%
2020/03/03	41.5	44.43	29	43.92	43.95	12.5	4,719	0.26%
2020/03/02	29	42.69	6	42.73	42.85	23	4,574	0.50%
2020/02/27	56	44.03	8	44.07	43.85	48	4,715	1.02%
2020/02/26	6	43.53	3	43.70	43.45	3	4,524	0.07%
2020/02/25	9	43.61	10	43.93	43.95	-1	4,492	-0.02%
2020/02/24	22	44.23	27	44.63	44.00	-5	4,496	-0.11%
2020/02/21	82	45.78	2	45.70	45.60	80	4,422	1.81%
2020/02/20	6.2	46.73	1	46.95	46.60	5.2	4,361	0.12%
2020/02/19	0.1	47.65	4	47.70	47.65	-3.9	4,290	-0.09%
2020/02/18	1	47.20	0	0.00	47.05	1	4,324	0.02%
2020/02/14	5	47.45	10	47.50	47.30	-5	4,386	-0.11%
2020/02/12	0	0.00	2	47.15	47.10	-2	4,532	-0.04%
2020/02/11	11	46.96	0	0.00	46.95	11	4,537	0.24%
2020/02/10	1	46.55	0	0.00	47.00	1	4,607	0.02%
2020/02/06	1	47.50	2	47.85	47.55	-1	4,794	-0.02%
2020/02/04	3	47.25	0	47.50	47.50	3	4,862	0.06%
2020/02/03	1	47.05	0	0.00	47.00	1	4,925	0.02%
2020/01/31	6	47.47	12	47.97	47.20	-6	4,919	-0.12%
2020/01/30	12	46.46	8	47.29	45.65	4	4,862	0.08%
2020/01/17	6	50.02	2	50.15	50.00	4	4,867	0.08%
2020/01/15	1	49.10	0	0.00	49.00	1	5,164	0.02%
2020/01/14	1	49.10	0	0.00	49.35	1	5,622	0.02%
2020/01/13	2	49.10	0	0.00	49.25	2	5,679	0.04%
2020/01/10	1	48.90	0	0.00	49.00	1	5,853	0.02%
2020/01/06	29	49.13	0	0.00	49.05	29	6,158	0.47%
2020/01/03	0	0.00	2	49.60	49.70	-2	6,196	-0.03%
2019/12/25	0	0.00	0.7	49.45	49.55	-0.7	6,681	-0.01%
2019/12/20	1	49.65	8	50.98	49.65	-7	7,003	-0.10%
2019/12/18	0	0.00	9	51.03	51.10	-9	6,984	-0.13%
2019/12/17	0	0.00	6	50.58	50.60	-6	7,060	-0.08%
2019/12/16	1	50.00	36	50.40	50.50	-35	7,045	-0.50%
2019/12/13	0	0.00	4	50.11	50.20	-4	7,061	-0.06%
2019/12/12	1.5	49.70	1	50.00	49.70	0.5	7,039	0.01%
2019/12/06	6	49.20	0	0.00	49.10	6	7,085	0.08%
2019/12/05	0	0.00	1	49.45	49.50	-1	7,090	-0.01%
2019/12/04	0	0.00	2	48.70	48.75	-2	7,085	-0.03%
2019/12/03	0	0.00	1	48.85	48.50	-1	7,139	-0.01%
2019/12/02	2	48.45	0	0.00	48.30	2	7,129	0.03%
2019/11/29	11	48.52	4	48.50	48.40	7	7,151	0.10%
2019/11/28	4	49.11	1	49.20	49.10	3	7,169	0.04%
2019/11/27	10.5	49.62	0	0.00	49.60	10.5	7,282	0.14%
2019/11/26	31	49.96	0.1	49.75	49.75	30.9	7,305	0.42%
2019/11/25	0.5	50.10	0	0.00	50.10	0.5	6,922	0.01%
2019/11/22	0	0.00	61	50.80	50.90	-61	7,013	-0.87%
2019/11/21	0	0.00	2	50.60	50.60	-2	7,051	-0.03%
2019/11/20	0	0.00	0	50.30	50.60	0	6,986	0.00%
2019/11/18	1	50.30	47	50.69	50.60	-46	7,096	-0.65%
2019/11/15	10	49.25	2	49.88	49.95	8	7,244	0.11%
2019/11/14	15	49.50	0	0.00	49.45	15	7,295	0.21%
2019/11/13	1	50.40	0	0.00	49.95	1	7,462	0.01%
2019/11/12	0	0.00	1	50.10	50.60	-1	7,580	-0.01%
2019/11/11	17	49.65	0	0.00	49.90	17	7,577	0.22%
2019/11/08	113	50.45	0.7	50.40	50.40	112.3	7,597	1.48%	大買/鉅額交易
2019/11/07	0	0.00	1	51.30	51.10	-1	7,684	-0.01%
2019/11/06	31	51.00	0	0.00	50.80	31	7,782	0.40%
2019/11/05	8	50.46	94	51.31	51.50	-86	7,928	-1.08%
2019/11/04	10	50.09	6	50.53	50.70	4	7,945	0.05%
2019/11/01	0	0.00	1	49.60	49.95	-1	7,976	-0.01%
2019/10/31	1	50.00	22	50.00	50.20	-21	8,248	-0.25%
2019/10/30	1	49.35	2	49.85	49.50	-1	8,577	-0.01%
2019/10/29	0	0.00	1	49.70	49.90	-1	8,695	-0.01%
2019/10/28	40	49.09	1	48.70	49.55	39	8,690	0.45%
2019/10/25	3	49.32	0	0.00	49.50	3	8,652	0.03%
2019/10/24	3	49.43	3	50.20	50.10	0	8,605	0.00%
2019/10/23	36	50.14	20	49.20	49.20	16	8,508	0.19%
2019/10/22	6.1	50.82	154	50.23	51.50	-147.9	8,344	-1.77%	大賣/鉅額交易
2019/10/21	76	47.99	0	0.00	48.00	76	7,972	0.95%
2019/10/18	23	48.19	10	48.55	48.05	13	8,163	0.16%
2019/10/17	10	48.45	1	48.50	48.55	9	8,089	0.11%
2019/10/16	11	48.45	0	0.00	48.90	11	8,062	0.14%
2019/10/14	0	0.00	21	49.03	49.00	-21	8,032	-0.26%
2019/10/09	21	48.38	0	0.00	48.30	21	7,978	0.26%
2019/10/08	2	49.63	13	49.87	49.10	-11	7,972	-0.14%
2019/10/07	1	48.50	2	49.00	48.70	-1	7,876	-0.01%
2019/10/04	12	48.42	0	0.00	48.90	12	7,876	0.15%
2019/10/03	0	0.00	13	49.03	49.20	-13	7,817	-0.17%
2019/10/02	16	48.41	0	48.45	48.50	16	7,722	0.21%
2019/10/01	23	48.77	18	48.96	48.90	5	7,650	0.07%
2019/09/27	1	50.70	35	50.17	49.30	-34	7,555	-0.45%
2019/09/26	0	0.00	2	49.78	49.55	-2	7,439	-0.03%
2019/09/25	0	0.00	23	49.77	49.80	-23	7,362	-0.31%
2019/09/24	1	48.25	0	0.00	48.45	1	7,269	0.01%
2019/09/23	11	48.44	0	0.00	48.25	11	7,236	0.15%
2019/09/20	0	0.00	1	48.65	48.60	-1	7,247	-0.01%
2019/09/19	1	48.30	0	0.00	48.45	1	7,127	0.01%
2019/09/18	10	48.15	10	48.65	48.80	0	7,117	0.00%
2019/09/17	2	48.00	0	0.00	48.15	2	7,066	0.03%
2019/09/16	2	48.08	0	0.00	48.15	2	7,141	0.03%
2019/09/12	10.5	48.75	9	49.20	48.90	1.5	7,120	0.02%
2019/09/11	25	48.53	1	48.65	48.65	24	7,108	0.34%
2019/09/09	0	0.00	1	49.40	49.40	-1	7,083	-0.01%
2019/09/06	5	48.60	5	49.00	49.00	0	7,067	0.00%
2019/09/05	1	48.25	1	48.75	48.75	0	7,039	0.00%
2019/09/04	0	0.00	11	48.42	48.60	-11	6,968	-0.16%
2019/09/03	11	47.77	1	47.95	47.70	10	6,916	0.14%
2019/09/02	2	49.10	4	49.26	48.95	-2	6,898	-0.03%
2019/08/30	5	49.28	6	49.57	50.00	-1	6,881	-0.01%
2019/08/29	12	48.64	12	48.89	48.90	0	6,773	0.00%
2019/08/28	2	48.75	3	48.97	48.45	-1	6,770	-0.01%
2019/08/27	21	48.51	20	48.93	48.40	1	6,762	0.01%
2019/08/26	0	0.00	6	48.47	48.25	-6	6,675	-0.09%
2019/08/23	7	48.36	6	48.74	48.20	1	6,689	0.01%
2019/08/22	2	48.20	2	48.50	48.55	0	6,697	0.00%
2019/08/21	0	0.00	1	47.70	48.00	-1	6,822	-0.01%
2019/08/20	8	48.72	24	48.82	49.00	-16	6,719	-0.24%
2019/08/19	12	47.20	0	0.00	47.10	12	6,537	0.18%
2019/08/16	1	47.65	12	47.68	47.90	-11	6,449	-0.17%
2019/08/15	10	45.90	2	46.63	46.65	8	6,267	0.13%
2019/08/14	3.5	46.37	0	0.00	46.30	3.5	6,153	0.06%
2019/08/12	6	47.16	2	47.18	46.40	4	6,048	0.07%
2019/08/08	0	0.00	2	46.88	46.80	-2	5,952	-0.03%
2019/08/07	2	46.05	0	0.00	46.00	2	5,807	0.03%
2019/08/06	1	46.00	5	46.55	46.80	-4	5,647	-0.07%
2019/08/05	15	46.90	16	46.83	47.00	-1	5,463	-0.02%
2019/08/02	14	46.79	17	46.91	47.00	-3	5,354	-0.06%
2019/08/01	34	45.19	47	45.80	46.25	-13	5,076	-0.26%
2019/07/31	4	43.58	6	43.88	44.30	-2	4,712	-0.04%
2019/07/29	2	43.10	1	43.60	43.55	1	4,599	0.02%
2019/07/26	25	43.28	2	43.45	43.15	23	4,559	0.50%
2019/07/23	0	0.00	7	43.60	43.70	-7	4,723	-0.15%
2019/07/22	35	43.08	0	0.00	43.00	35	4,642	0.75%
2019/07/19	11	47.12	16	47.11	47.10	-5	4,397	-0.11%
2019/07/17	4	46.95	2	47.10	47.10	2	4,291	0.05%
2019/07/15	4	46.91	7	47.00	47.00	-3	4,107	-0.07%
2019/07/12	7	46.55	0	0.00	46.80	7	4,122	0.17%
2019/07/11	0	0.00	3	47.07	46.95	-3	4,113	-0.07%
2019/07/10	1	46.30	0	0.00	46.70	1	4,107	0.02%
2019/07/09	2	46.23	0	0.00	46.05	2	4,096	0.05%
2019/07/08	0	0.00	1	46.75	46.75	-1	4,116	-0.02%
2019/07/05	0	0.00	7	46.61	46.70	-7	4,175	-0.17%
2019/07/04	0	0.00	1	46.50	46.50	-1	4,206	-0.02%
2019/07/02	0	0.00	5	45.95	45.90	-5	4,251	-0.12%
2019/07/01	0	0.00	7	45.90	45.80	-7	4,259	-0.16%
2019/06/25	0	0.00	2	44.90	44.95	-2	4,441	-0.05%
2019/06/21	4	45.63	13	45.20	44.80	-9	4,478	-0.20%
2019/06/20	0	0.00	1	45.95	45.70	-1	4,439	-0.02%
2019/06/19	6	45.48	5	45.50	45.70	1	4,437	0.02%
2019/06/18	0	0.00	19	44.95	44.90	-19	4,431	-0.43%
2019/06/17	0	0.00	48	45.20	45.05	-48	4,482	-1.07%
2019/06/14	2	44.83	1	44.95	45.10	1	4,491	0.02%
2019/06/13	5	45.35	0	0.00	45.15	5	4,511	0.11%
2019/06/12	5	45.69	1	45.65	45.70	4	4,588	0.09%
2019/06/11	7	45.61	0	0.00	45.50	7	4,657	0.15%
2019/06/10	10	46.00	0	0.00	46.00	10	4,664	0.21%
2019/06/05	6	45.58	0	0.00	45.45	6	4,680	0.13%
2019/06/04	6	45.50	3	45.58	45.25	3	4,691	0.06%
2019/06/03	0	0.00	11	45.19	45.50	-11	4,712	-0.23%
2019/05/30	8	44.88	9	44.94	45.10	-1	4,772	-0.02%
2019/05/29	4	44.25	3	44.60	44.60	1	4,926	0.02%
2019/05/28	3	44.45	0	0.00	44.35	3	5,194	0.06%
2019/05/27	0	0.00	2	43.90	43.90	-2	5,130	-0.04%
2019/05/23	1	43.75	1	43.95	43.95	0	5,191	0.00%
2019/05/22	4	43.75	0	0.00	43.80	4	5,239	0.08%
2019/05/21	2	43.95	2	43.90	44.20	0	5,284	0.00%
2019/05/20	6	43.68	0	0.00	43.65	6	5,265	0.11%
2019/05/14	1	42.40	0	0.00	42.80	1	5,453	0.02%
2019/05/13	2	43.05	1	43.10	43.00	1	5,452	0.02%
2019/05/10	4	43.15	4	43.13	43.05	0	5,622	0.00%
2019/05/09	4	43.25	1	43.50	43.40	3	5,755	0.05%
2019/05/08	0	0.00	1	43.60	43.30	-1	5,802	-0.02%
2019/05/07	6	43.50	1	44.20	44.30	5	5,821	0.09%
2019/05/03	0	0.00	1	43.55	43.70	-1	5,914	-0.02%
2019/05/02	4	43.31	2	43.30	43.40	2	6,055	0.03%
2019/04/30	6	43.55	4	43.61	43.55	2	6,144	0.03%
2019/04/29	6	44.30	1	44.80	44.45	5	6,074	0.08%
2019/04/26	0	0.00	1	45.00	45.20	-1	6,104	-0.02%
2019/04/25	4	45.00	0	0.00	45.10	4	6,195	0.06%
2019/04/24	2	44.75	0	0.00	44.65	2	6,281	0.03%
2019/04/22	0	0.00	2	44.60	44.70	-2	6,355	-0.03%
2019/04/19	0	0.00	1	44.45	44.40	-1	6,437	-0.02%
2019/04/18	2	44.15	1	44.65	44.30	1	6,616	0.02%
2019/04/17	3	44.33	1	44.35	44.30	2	6,802	0.03%
2019/04/16	2	44.35	0	0.00	44.35	2	6,890	0.03%
2019/04/15	2	44.55	6	44.35	44.50	-4	6,940	-0.06%
2019/04/12	1	43.95	0	0.00	43.95	1	7,004	0.01%
2019/04/11	3	44.38	1	44.55	44.25	2	7,075	0.03%
2019/04/10	2	44.75	0	0.00	45.25	2	7,060	0.03%
2019/04/09	0.5	45.00	1	45.25	45.15	-0.5	7,082	-0.01%
2019/04/08	3	45.17	3	45.35	45.35	0	7,083	0.00%
2019/04/03	0	0.00	1	44.80	44.90	-1	7,072	-0.01%
2019/04/02	0	0.00	1	44.80	44.80	-1	7,062	-0.01%
2019/03/29	2	44.45	4	44.54	44.85	-2	6,982	-0.03%
2019/03/28	5	44.31	11	44.86	44.05	-6	6,945	-0.09%
2019/03/26	10	45.30	17	45.33	45.35	-7	7,050	-0.10%
2019/03/25	2	44.55	6	44.77	45.30	-4	7,124	-0.06%
2019/03/22	1	44.50	12	44.65	44.85	-11	7,130	-0.15%
2019/03/21	1.6	44.40	0	0.00	44.40	1.6	7,142	0.02%
2019/03/20	1	44.70	4	44.58	44.45	-3	7,192	-0.04%
2019/03/19	1	44.20	0	0.00	44.15	1	7,223	0.01%
2019/03/15	0	0.00	10	43.60	44.10	-10	7,313	-0.14%
2019/03/14	7	43.51	5	43.75	43.40	2	7,266	0.03%
2019/03/13	14	43.58	0	0.00	43.75	14	7,266	0.19%
2019/03/12	2	43.80	0	0.00	43.60	2	7,293	0.03%
2019/03/11	1	43.45	1	43.60	43.60	0	7,377	0.00%
2019/03/08	2	43.40	0	0.00	43.40	2	7,455	0.03%
2019/03/07	0	0.00	0	43.50	43.50	0	7,876	0.00%
2019/03/06	0	0.00	2	43.73	43.55	-2	7,935	-0.03%
2019/03/05	1	43.10	0	0.00	43.10	1	8,033	0.01%
2019/03/04	6	43.28	1	43.10	43.10	5	8,087	0.06%
2019/02/27	69	44.99	0	0.00	44.55	69	7,947	0.87%
2019/02/26	2	47.03	5	47.13	47.20	-3	7,749	-0.04%
2019/02/25	10	46.00	3	46.12	46.40	7	7,680	0.09%
2019/02/22	1	45.50	23	45.74	45.85	-22	7,702	-0.29%
2019/02/21	29	45.31	0	0.00	45.50	29	7,706	0.38%
2019/02/19	7	45.65	1	45.55	45.25	6	7,756	0.08%
2019/02/18	10	46.08	11.1	45.83	46.15	-1.1	7,802	-0.01%
2019/02/14	24	45.06	41	45.82	45.65	-17	7,846	-0.22%
2019/02/12	2	46.35	3	46.45	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	37	46.06	46.65	-37	7,868	-0.47%
2019/01/30	1	44.70	11	45.25	45.25	-10	7,772	-0.13%
2019/01/29	0	0.00	2	44.45	44.85	-2	7,693	-0.03%
2019/01/28	7	44.52	17	44.50	44.50	-10	7,670	-0.13%
2019/01/25	0	0.00	4	44.48	44.50	-4	7,655	-0.05%
2019/01/24	0	0.00	7	44.50	44.15	-7	7,668	-0.09%
2019/01/23	15	43.78	14	43.66	44.10	1	7,699	0.01%
2019/01/22	2	43.00	2	43.30	43.35	0	7,586	0.00%
2019/01/18	0	0.00	2	43.00	43.00	-2	7,416	-0.03%
2019/01/15	0	0.00	14	43.02	43.05	-14	7,286	-0.19%
2019/01/14	1	42.30	6	42.48	42.50	-5	7,234	-0.07%
2019/01/11	0	0.00	1	42.70	42.95	-1	7,295	-0.01%
2019/01/10	2	42.55	12	43.48	42.95	-10	7,226	-0.14%
2019/01/09	8	43.00	17	42.89	43.30	-9	7,077	-0.13%
2019/01/08	8	41.65	7	41.66	41.60	1	6,880	0.01%
2019/01/07	0	0.00	2	41.20	41.45	-2	6,838	-0.03%
2019/01/04	1	40.25	4	41.11	40.65	-3	6,835	-0.04%
2019/01/03	0	0.00	4	41.26	41.50	-4	6,932	-0.06%
2019/01/02	0	0.00	1	40.40	40.65	-1	6,840	-0.01%
2018/12/27	1	40.40	5	40.60	40.65	-4	6,852	-0.06%
2018/12/26	2	39.53	0	0.00	39.90	2	6,852	0.03%
2018/12/25	0.2	39.75	2	40.10	39.75	-1.8	6,839	-0.03%
2018/12/21	2	40.90	1	41.00	41.00	1	6,899	0.01%
2018/12/20	13	41.15	3	41.00	41.20	10	6,826	0.15%
2018/12/19	0	0.00	5	40.88	41.00	-5	6,774	-0.07%
2018/12/18	1	40.05	2	40.00	40.00	-1	6,652	-0.02%
2018/12/17	1	40.25	0	0.00	40.20	1	6,682	0.01%
2018/12/14	0	0.00	11	40.43	40.45	-11	6,646	-0.17%
2018/12/13	0	0.00	4	40.51	40.75	-4	6,633	-0.06%
2018/12/11	1	40.20	0	0.00	40.50	1	6,529	0.02%
2018/12/10	0	0.00	8	40.84	40.95	-8	6,518	-0.12%
2018/12/07	0	0.00	1	40.75	40.55	-1	6,647	-0.02%
2018/12/06	1	40.00	5	40.92	41.00	-4	6,658	-0.06%
2018/12/05	0	0.00	10	41.10	41.00	-10	6,605	-0.15%
2018/12/04	0	0.00	8	41.40	41.65	-8	6,591	-0.12%
2018/12/03	5	41.01	6	41.15	41.30	-1	6,481	-0.02%
2018/11/30	10	40.20	1	40.90	40.90	9	6,372	0.14%
2018/11/29	1.4	40.03	10	40.05	40.00	-8.6	5,899	-0.15%
2018/11/28	0	0.00	11	39.74	39.70	-11	5,771	-0.19%
2018/11/27	10	39.10	54	38.73	39.35	-44	5,615	-0.78%
2018/11/26	1	38.40	5	38.50	38.35	-4	5,495	-0.07%
2018/11/19	0	0.00	25	38.68	38.70	-25	5,198	-0.48%
2018/11/16	20	38.10	20	38.60	38.40	0	5,128	0.00%
2018/11/13	0	0.00	1	38.15	38.15	-1	4,951	-0.02%
2018/11/12	14	38.04	20	38.32	38.45	-6	4,894	-0.12%
2018/11/09	3	37.85	22	37.97	38.00	-19	4,868	-0.39%
2018/11/08	1	38.65	13	38.70	38.80	-12	4,838	-0.25%
2018/11/07	10	38.40	85.1	38.39	38.55	-75.1	4,828	-1.56%
2018/11/06	0	0.00	3	37.87	38.00	-3	4,792	-0.06%
2018/11/02	0	0.00	7	37.15	37.25	-7	4,796	-0.15%
2018/11/01	2	35.60	4	36.58	37.00	-2	4,812	-0.04%
2018/10/31	25	35.42	0	0.00	35.50	25	4,742	0.53%
2018/10/30	0	0.00	6	35.30	35.75	-6	4,618	-0.13%
2018/10/29	1	35.15	1	35.00	35.15	0	4,587	0.00%
2018/10/26	0	0.00	36	35.25	35.40	-36	4,620	-0.78%
2018/10/25	2	35.18	1	35.85	35.30	1	4,637	0.02%
2018/10/24	0	0.00	2	35.80	35.65	-2	4,770	-0.04%
2018/10/23	0	0.00	15	35.47	35.65	-15	4,777	-0.31%
2018/10/22	0	0.00	1	34.80	34.70	-1	4,757	-0.02%
2018/10/19	2	34.30	0	0.00	34.50	2	4,807	0.04%
2018/10/18	2	34.05	0	0.00	34.35	2	4,789	0.04%
2018/10/17	1	34.05	0	0.00	34.15	1	4,840	0.02%
2018/10/16	4	33.79	0	0.00	33.95	4	4,910	0.08%
2018/10/15	11	33.65	0	0.00	33.65	11	4,934	0.22%
2018/10/12	26	33.58	4	33.13	33.65	22	4,960	0.44%
2018/10/11	33	33.57	4	33.75	33.05	29	4,978	0.58%
2018/10/09	1	36.00	0	0.00	36.10	1	4,948	0.02%
2018/10/08	0	0.00	1	36.10	36.00	-1	5,030	-0.02%
2018/10/05	6	36.33	0	0.00	36.50	6	5,088	0.12%
2018/10/04	5	36.91	0	0.00	36.80	5	5,058	0.10%
2018/10/02	3	37.68	0	0.00	37.80	3	5,122	0.06%
2018/10/01	12	38.32	0	0.00	38.15	12	5,124	0.23%
2018/09/28	20	38.45	22	38.56	38.40	-2	5,182	-0.04%
2018/09/27	20	38.00	0	0.00	38.40	20	5,130	0.39%
2018/09/26	10	38.00	0	0.00	38.00	10	5,110	0.20%
2018/09/25	10	38.00	7	38.39	38.20	3	5,165	0.06%
2018/09/21	0	0.00	8	38.03	38.10	-8	5,172	-0.15%
2018/09/20	1	37.20	4	37.29	37.20	-3	5,092	-0.06%
2018/09/19	0	0.00	1	37.70	37.80	-1	5,127	-0.02%
2018/09/18	3	37.30	0	0.00	37.70	3	5,159	0.06%
2018/09/14	10	37.40	1	37.20	37.35	9	5,325	0.17%
2018/09/13	9	37.14	11	37.40	37.35	-2	5,356	-0.04%
2018/09/12	4	36.04	5	35.78	35.60	-1	5,214	-0.02%
2018/09/10	5	35.26	0	0.00	35.35	5	5,371	0.09%
2018/09/07	3	35.62	1	35.75	35.70	2	5,532	0.04%
2018/09/06	4	36.00	0	0.00	35.80	4	5,543	0.07%
2018/09/03	0	0.00	3	36.50	36.50	-3	5,698	-0.05%
2018/08/30	1	36.40	0	0.00	36.40	1	5,755	0.02%
2018/08/29	0	0.00	2	36.43	36.50	-2	5,779	-0.03%
2018/08/28	0	0.00	2	36.00	36.00	-2	5,794	-0.03%
2018/08/27	1	35.50	0	0.00	35.70	1	5,804	0.02%
2018/08/24	0.2	35.50	1	35.35	35.35	-0.9	5,819	-0.01%
2018/08/23	3	35.72	0	0.00	35.55	3	5,967	0.05%
2018/08/21	0	0.00	1	35.65	35.85	-1	5,999	-0.02%
2018/08/20	4	35.40	3	35.25	35.20	1	5,995	0.02%
2018/08/17	2	35.30	0	0.00	35.25	2	5,988	0.03%
2018/08/16	3	35.20	3	35.30	35.35	0	5,966	0.00%
2018/08/15	2	35.78	0	0.00	35.70	2	5,961	0.03%
2018/08/14	14	35.98	2	36.23	35.90	12	5,911	0.20%
2018/08/13	8	36.76	6.1	36.70	36.60	1.9	5,821	0.03%
2018/08/10	4	37.09	7	37.20	37.20	-3	5,789	-0.05%
2018/08/09	11.8	39.95	1.8	39.96	39.85	10	5,760	0.17%
2018/08/08	2.6	40.05	9	40.10	40.10	-6.4	5,673	-0.11%
2018/08/07	6	39.95	1	39.95	39.95	5	5,628	0.09%
2018/08/06	1	39.85	0	0.00	39.95	1	5,583	0.02%
2018/08/03	1	39.70	0	0.00	39.80	1	5,577	0.02%
2018/08/02	3	39.75	1	40.00	39.70	2	5,595	0.04%
2018/08/01	1	39.90	1	40.00	40.00	0	5,577	0.00%
2018/07/31	2	39.48	9	40.03	40.20	-7	5,611	-0.12%
2018/07/30	1	39.80	1.2	39.79	39.95	-0.2	5,475	0.00%
2018/07/27	2	39.55	1	39.85	39.75	1	5,455	0.02%
2018/07/26	3	39.45	2	39.53	39.75	1	5,466	0.02%
2018/07/25	0	0.00	8	39.14	39.10	-8	5,453	-0.15%
2018/07/24	1.6	38.44	0	0.00	38.75	1.6	5,485	0.03%
2018/07/23	2	38.60	0	0.00	38.55	2	5,437	0.04%
2018/07/20	0	0.00	4	38.81	38.80	-4	5,373	-0.07%
2018/07/19	3	38.68	1	38.90	38.55	2	5,334	0.04%
2018/07/18	0	0.00	10	38.49	38.50	-10	5,322	-0.19%
2018/07/17	3	38.18	13	38.36	38.15	-10	5,279	-0.19%
2018/07/16	5	37.91	1	38.25	37.70	4	5,155	0.08%
2018/07/13	4.2	37.15	3	37.02	37.55	1.2	5,093	0.02%
2018/07/12	4	36.66	0	0.00	36.75	4	5,056	0.08%
2018/07/10	0	0.00	1	36.85	36.80	-1	5,024	-0.02%
2018/07/09	5	35.94	0	0.00	36.10	5	5,014	0.10%
2018/07/06	9	35.89	0	0.00	35.80	9	5,007	0.18%
2018/07/05	12	36.31	0	0.00	36.20	12	4,984	0.24%
2018/07/04	2	36.58	0	0.00	36.50	2	5,016	0.04%
2018/07/03	80	36.59	0	0.00	36.50	80	5,123	1.56%
2018/07/02	1	36.90	0	0.00	36.80	1	5,118	0.02%
2018/06/29	126	36.94	0	0.00	36.90	126	5,067	2.49%	大買/鉅額交易
2018/06/28	3	36.90	0	0.00	36.95	3	5,009	0.06%
2018/06/27	2	37.00	0	0.00	37.00	2	4,984	0.04%
2018/06/26	8	36.98	0	0.00	37.00	8	4,973	0.16%
2018/06/25	10	37.54	0.5	37.95	37.45	9.5	4,848	0.20%
2018/06/22	57	37.84	0	0.00	37.95	57	4,763	1.20%
2018/06/21	7	38.11	0	0.00	38.00	7	4,686	0.15%
2018/06/20	56	38.02	0	0.00	38.10	56	4,731	1.18%
2018/06/19	108	38.17	0	0.00	38.15	108	4,700	2.30%	大買/鉅額交易
2018/06/15	158.3	38.75	2	39.05	38.55	156.3	4,664	3.35%	大買/鉅額交易
2018/06/14	5	39.46	2	39.30	39.25	3	4,513	0.07%
2018/06/13	59.1	39.84	0	0.00	39.80	59.1	4,493	1.32%
2018/06/11	4	40.00	2	39.98	39.95	2	4,693	0.04%
2018/06/08	11	40.45	0	0.00	40.00	11	4,919	0.22%
2018/06/07	10.5	40.45	9	40.20	40.60	1.5	4,985	0.03%
2018/06/06	0	0.00	2	39.78	39.90	-2	5,053	-0.04%
2018/06/05	11	39.30	0	0.00	39.30	11	5,074	0.22%
2018/06/04	7.6	39.02	5	39.07	39.05	2.6	5,102	0.05%
2018/06/01	0	0.00	1	39.10	39.05	-1	5,167	-0.02%
2018/05/29	1	39.20	0	0.00	39.00	1	5,195	0.02%
2018/05/28	0	0.00	1	39.00	39.20	-1	5,575	-0.02%
2018/05/25	0	0.00	0.1	38.85	38.85	-0.1	5,863	0.00%
2018/05/23	2	38.30	2	38.45	38.25	0	6,605	0.00%
2018/05/22	0	0.00	2	38.55	38.45	-2	6,619	-0.03%
2018/05/21	0	0.00	2	38.63	38.55	-2	6,735	-0.03%
2018/05/18	0	0.00	6	38.25	38.15	-6	6,780	-0.09%
2018/05/17	0.1	38.20	6	38.40	38.20	-5.9	6,839	-0.09%
2018/05/15	5	38.27	0	0.00	38.20	5	6,935	0.07%
2018/05/14	5	38.72	0	0.00	38.45	5	7,048	0.07%
2018/05/11	3.2	38.76	6	38.51	38.85	-2.8	7,125	-0.04%
2018/05/10	4	38.51	0	0.00	38.45	4	7,125	0.06%
2018/05/09	7	38.04	0	0.00	38.15	7	7,114	0.10%
2018/05/08	2	38.45	3	38.27	38.50	-1	7,162	-0.01%
2018/05/07	12	37.60	0	0.00	37.60	12	7,132	0.17%
2018/05/04	2	38.00	0	0.00	38.00	2	7,115	0.03%
2018/05/03	5.2	38.06	0	0.00	38.00	5.2	7,152	0.07%
2018/05/02	2	38.65	0	0.00	38.60	2	7,218	0.03%
2018/04/30	3	38.62	2	39.20	39.25	1	7,204	0.01%
2018/04/27	1	39.80	0	0.00	39.95	1	7,105	0.01%
2018/04/26	6	39.94	0	0.00	39.80	6	7,112	0.08%
2018/04/25	1	39.20	0	0.00	40.00	1	7,150	0.01%
2018/04/24	5	39.57	1	39.50	39.15	4	7,276	0.05%
2018/04/23	1	40.55	0	0.00	40.25	1	7,255	0.01%
2018/04/19	0	0.00	5	40.75	40.50	-5	7,208	-0.07%
2018/04/18	21.7	40.80	0	0.00	40.65	21.7	7,217	0.30%
2018/04/13	0.1	41.00	2	41.30	41.20	-1.9	7,222	-0.03%
2018/04/12	1	40.85	0	0.00	40.95	1	7,202	0.01%
2018/04/11	23	40.65	0	0.00	40.50	23	7,219	0.32%
2018/04/10	22	40.31	20	40.50	40.50	2	7,210	0.03%
2018/04/09	2	40.33	0	0.00	40.40	2	7,204	0.03%
2018/04/03	1	40.40	24	40.30	40.30	-23	7,080	-0.32%
2018/03/31	1	41.40	12	41.48	41.40	-11	7,119	-0.15%
2018/03/29	10	40.35	0	0.00	40.70	10	7,101	0.14%
2018/03/28	1.1	40.65	0	0.00	40.60	1.1	7,046	0.02%
2018/03/27	1	40.70	0	0.00	40.80	1	7,048	0.01%
2018/03/23	2	40.05	2	40.40	40.50	0	7,119	0.00%
2018/03/22	0.6	41.30	7	41.37	41.40	-6.4	7,142	-0.09%
2018/03/21	15	41.14	0	0.00	41.10	15	7,231	0.21%
2018/03/19	2	41.95	0	0.00	41.95	2	7,365	0.03%
2018/03/16	0.6	41.80	1	41.80	41.75	-0.4	7,679	-0.01%
2018/03/15	6	41.22	10	41.68	42.35	-4	7,535	-0.05%
2018/03/14	14	41.00	0	41.10	40.75	14	7,453	0.19%
2018/03/13	25	41.58	2	41.83	41.75	23	7,307	0.31%
2018/03/12	1	41.85	1	42.10	42.00	0	7,268	0.00%
2018/03/08	3	42.63	2	42.78	42.70	1	7,228	0.01%
2018/03/07	1	43.05	2	43.30	42.60	-1	7,236	-0.01%
2018/03/06	2	43.38	8	43.48	43.30	-6	7,397	-0.08%
2018/03/05	1	43.40	7	43.14	43.00	-6	7,768	-0.08%
2018/03/02	1	42.70	3	43.25	43.00	-2	7,769	-0.03%
2018/03/01	13	42.91	11	43.24	42.70	2	7,735	0.03%
2018/02/27	4.6	42.84	7	43.61	42.00	-2.4	7,397	-0.03%
2018/02/26	6	42.56	12	42.31	43.00	-6	7,153	-0.08%
2018/02/23	35	40.54	41.1	42.45	42.70	-6.1	6,778	-0.09%
2018/02/22	0.2	39.35	1	39.50	39.35	-0.8	6,571	-0.01%
2018/02/21	0.1	39.75	5.1	39.16	39.60	-5	6,570	-0.08%
2018/02/12	1	37.35	0	0.00	37.45	1	6,535	0.02%
2018/02/09	5	37.18	1	37.40	37.65	4	6,548	0.06%
2018/02/08	5	38.47	0	0.00	38.35	5	6,568	0.08%
2018/02/07	0	0.00	0	39.60	39.60	0	6,701	0.00%
2018/02/06	20	39.44	5	39.05	39.30	15	6,835	0.22%
2018/02/05	9	40.26	0	0.00	41.20	9	6,900	0.13%
2018/01/31	1	42.00	1	41.90	42.80	0	7,129	0.00%
2018/01/30	2	42.55	3	43.05	42.50	-1	7,186	-0.01%
2018/01/29	2	42.80	0	0.00	43.00	2	7,271	0.03%
2018/01/26	2	42.45	0	0.00	42.90	2	7,407	0.03%
2018/01/25	1	43.00	35	42.83	43.10	-34	7,575	-0.45%
2018/01/22	1	41.00	1	41.15	41.20	0	7,845	0.00%
2018/01/19	4	41.33	2	41.38	41.25	2	7,878	0.03%
2018/01/18	1	41.20	2	41.35	41.40	-1	7,889	-0.01%
2018/01/17	0	0.00	8	40.28	40.35	-8	7,809	-0.10%
2018/01/15	0	0.00	1	40.00	40.20	-1	7,881	-0.01%
2018/01/12	1	40.00	17	39.92	40.10	-16	7,977	-0.20%
2018/01/11	6	38.66	0	0.00	38.80	6	8,045	0.07%
2018/01/10	3	39.87	3	39.85	39.90	0	8,251	0.00%
2018/01/09	3	39.50	0	0.00	39.40	3	8,350	0.04%
2018/01/08	1	39.55	0	0.00	39.90	1	8,383	0.01%
2018/01/05	2	39.85	2.2	39.76	39.90	-0.2	8,413	0.00%
2018/01/03	1	40.20	10	40.21	40.00	-9	8,536	-0.11%
2018/01/02	3	40.57	3	40.45	40.60	0	8,581	0.00%