光寶科 (2301)-臺銀-金山券商分點個股進出

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
99.4
漲跌
▲1.0
漲幅
+1.02%
成交量
15,561張
產業
上市電腦週邊類股▼1.80%
1405人加入追蹤

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－臺銀-金山券商分點個股進出

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-金山券商分點個股進出
臺銀-金山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	18.1	99.21	25.5	99.50	99.40	-7.4	22,557	-0.03%
2024/04/24	4	97.78	29.2	97.86	98.40	-25.2	22,441	-0.11%
2024/04/23	24.6	95.36	12	95.59	94.60	12.6	22,495	0.06%
2024/04/22	22.5	96.51	21	97.04	96.80	1.5	22,353	0.01%
2024/04/19	38.1	96.46	13.3	96.40	96.10	24.8	22,327	0.11%
2024/04/18	72.3	98.07	38	97.99	99.00	34.3	22,146	0.15%
2024/04/17	12.2	95.94	23.4	96.41	96.30	-11.2	22,060	-0.05%
2024/04/16	43.4	98.06	7.2	96.92	95.30	36.2	22,143	0.16%
2024/04/15	13.2	100.81	7	102.11	102.00	6.2	21,669	0.03%
2024/04/12	12.2	103.55	6.2	104.18	103.00	6	21,513	0.03%
2024/04/11	15	103.03	17.8	103.69	104.00	-2.8	21,493	-0.01%
2024/04/10	22.7	103.98	12.6	104.60	103.50	10.1	21,433	0.05%
2024/04/09	27.1	104.39	12.1	104.50	104.00	15	21,390	0.07%
2024/04/08	12	105.04	14.4	105.45	105.00	-2.4	21,360	-0.01%
2024/04/03	21.3	104.76	20.4	104.97	104.00	0.9	21,284	0.00%
2024/04/02	26.4	104.09	32.1	103.47	104.00	-5.6	21,089	-0.03%
2024/04/01	22.3	101.00	9.2	101.05	100.00	13.1	20,575	0.06%
2024/03/29	50.1	101.04	55	100.74	101.00	-4.9	20,404	-0.02%
2024/03/28	68.4	108.00	3.1	108.48	106.00	65.3	19,494	0.34%
2024/03/27	74.8	112.72	1	116.00	112.50	73.8	19,028	0.39%
2024/03/26	57	118.18	93.5	119.65	120.50	-36.5	18,645	-0.20%
2024/03/25	39.8	118.35	13.4	119.62	119.00	26.4	18,501	0.14%
2024/03/22	37.6	121.04	72.9	121.11	121.50	-35.3	18,373	-0.19%
2024/03/21	28	123.95	17	124.32	123.50	11	17,776	0.06%
2024/03/20	34.1	120.64	70.1	120.79	123.00	-36	17,149	-0.21%
2024/03/19	5.1	115.60	42	115.46	116.00	-36.9	16,220	-0.23%
2024/03/18	14.1	111.26	11	111.64	112.00	3.1	16,014	0.02%
2024/03/15	15.3	111.74	20	112.90	112.00	-4.7	15,877	-0.03%
2024/03/14	19.6	112.42	4	113.38	112.00	15.6	15,754	0.10%
2024/03/13	14	114.71	50	115.41	114.50	-36	15,658	-0.23%
2024/03/12	7.5	114.59	9	115.44	115.00	-1.5	15,421	-0.01%
2024/03/11	10.1	113.45	9	114.11	113.50	1.1	15,300	0.01%
2024/03/08	32	113.91	40.4	114.56	114.00	-8.4	15,216	-0.06%
2024/03/07	28.3	111.94	3	112.33	111.00	25.3	14,955	0.17%
2024/03/06	8.1	113.43	1.3	114.40	113.50	6.9	14,923	0.05%
2024/03/05	47.1	112.97	23.5	114.09	114.00	23.6	15,414	0.15%
2024/03/04	60.5	114.90	10.9	115.21	114.00	49.6	15,340	0.32%
2024/03/01	5.4	110.51	32	112.02	112.50	-26.6	15,103	-0.18%
2024/02/29	6	109.25	10	109.40	109.50	-4	14,922	-0.03%
2024/02/27	22.2	107.61	6	110.42	107.50	16.2	14,665	0.11%
2024/02/26	11	107.36	2	107.50	107.00	9	14,218	0.06%
2024/02/23	1	108.51	4	109.88	108.50	-3	14,389	-0.02%
2024/02/22	2	108.50	6.1	108.67	108.50	-4.1	14,475	-0.03%
2024/02/21	9.2	106.90	6	107.92	106.00	3.2	14,507	0.02%
2024/02/20	8	108.19	5.5	108.95	108.50	2.5	14,492	0.02%
2024/02/19	6.2	109.64	1	111.00	109.00	5.2	14,504	0.04%
2024/02/16	11	110.05	3	109.83	110.00	8	14,698	0.05%
2024/02/15	27.4	109.01	4	111.04	108.50	23.4	14,602	0.16%
2024/02/05	0	113.00	5.1	112.89	113.00	-5.1	14,449	-0.03%
2024/02/02	2	110.75	6	110.92	111.50	-4	14,410	-0.03%
2024/02/01	2	108.50	2	109.25	109.00	0	14,677	0.00%
2024/01/31	7	108.57	5	109.10	108.50	2	14,995	0.01%
2024/01/30	1.2	109.17	1	110.50	108.50	0.2	14,951	0.00%
2024/01/29	4	109.25	16	108.97	109.50	-12	14,980	-0.08%
2024/01/26	10.1	108.64	5	110.10	107.50	5.1	15,097	0.03%
2024/01/25	32	111.38	30.5	111.42	111.00	1.5	15,316	0.01%
2024/01/24	19	112.82	14.4	112.35	112.00	4.6	15,583	0.03%
2024/01/23	17.9	113.83	3.5	114.73	113.50	14.4	16,223	0.09%
2024/01/22	20	115.39	18.7	114.14	114.50	1.3	16,246	0.01%
2024/01/19	10.1	108.74	23.2	109.03	110.00	-13.1	15,779	-0.08%
2024/01/18	22	107.14	20.5	107.33	106.50	1.5	15,715	0.01%
2024/01/17	34.5	107.55	24	108.13	107.50	10.5	15,890	0.07%
2024/01/16	17	107.03	14	107.64	106.50	3	16,006	0.02%
2024/01/15	8	107.19	8	108.31	107.00	0	16,135	0.00%
2024/01/12	9.4	107.29	8.1	107.90	107.00	1.3	16,406	0.01%
2024/01/11	14.2	107.04	16.6	107.78	108.50	-2.4	16,484	-0.01%
2024/01/10	52.8	109.88	31	107.06	107.00	21.8	16,822	0.13%
2024/01/09	14.5	115.07	13	115.50	114.50	1.5	17,003	0.01%
2024/01/08	4	114.75	13	115.08	114.50	-9	17,122	-0.05%
2024/01/05	12.1	113.94	10.1	114.65	114.50	2	17,597	0.01%
2024/01/04	8	113.04	12	113.58	113.50	-4	17,722	-0.02%
2024/01/03	4.2	112.64	2	113.50	112.50	2.2	18,163	0.01%
2024/01/02	20.1	115.10	15	115.13	115.00	5.1	18,268	0.03%
2023/12/29	6	117.92	1	119.00	117.00	5	18,342	0.03%
2023/12/28	5	118.00	10.5	118.42	118.00	-5.5	18,469	-0.03%
2023/12/27	2	117.00	7.3	117.18	117.00	-5.3	18,597	-0.03%
2023/12/26	16.3	115.22	26	116.19	117.00	-9.7	19,043	-0.05%
2023/12/25	10	116.10	4	116.25	116.50	6	19,286	0.03%
2023/12/22	0.2	115.50	2	115.75	115.50	-1.8	19,348	-0.01%
2023/12/21	3	113.67	7	114.50	114.00	-4	19,305	-0.02%
2023/12/20	4.1	113.13	3	115.00	114.00	1.1	19,235	0.01%
2023/12/19	6	112.00	3	113.00	112.50	3	19,210	0.02%
2023/12/18	2.1	111.83	6	112.67	112.00	-3.9	19,261	-0.02%
2023/12/15	4.1	112.52	0	113.50	112.00	4.1	19,464	0.02%
2023/12/14	13.4	114.24	4.1	114.75	114.50	9.3	19,506	0.05%
2023/12/13	3	112.67	9	113.28	113.00	-6	19,776	-0.03%
2023/12/12	1	110.00	1	112.00	110.00	0	20,374	0.00%
2023/12/11	1.1	111.00	0	0.00	110.50	1.1	20,717	0.01%
2023/12/08	5.5	112.86	12.3	112.60	113.00	-6.8	20,897	-0.03%
2023/12/07	5	109.90	5	111.00	110.00	0	21,144	0.00%
2023/12/06	13	112.19	4.1	111.75	111.50	9	21,603	0.04%
2023/12/05	0.2	109.00	1	109.00	110.50	-0.8	21,792	0.00%
2023/12/04	2	111.00	2.1	110.00	110.50	-0.1	21,848	0.00%
2023/12/01	1.1	107.09	0	0.00	108.00	1.1	21,927	0.01%
2023/11/30	3.3	107.35	3	108.67	110.00	0.3	22,204	0.00%
2023/11/29	5.1	109.11	1.1	109.05	109.00	4	21,907	0.02%
2023/11/28	7	107.29	0	107.50	107.50	7	22,184	0.03%
2023/11/27	0.1	106.75	0	0.00	107.00	0.1	22,734	0.00%
2023/11/24	4	105.88	2	106.50	107.50	2	23,074	0.01%
2023/11/23	8.3	106.52	3	107.00	106.50	5.3	23,281	0.02%
2023/11/22	7.9	107.47	1	107.00	107.00	6.9	23,623	0.03%
2023/11/21	11.3	111.66	0	112.00	112.00	11.2	23,791	0.05%
2023/11/20	2	109.01	1.1	108.94	109.00	0.9	24,621	0.00%
2023/11/17	1.1	109.03	1	110.00	109.50	0.1	24,927	0.00%
2023/11/16	1.3	110.60	1.1	110.61	110.50	0.2	25,782	0.00%
2023/11/15	11.3	115.44	37	114.96	112.50	-25.8	26,162	-0.10%
2023/11/14	0	111.50	2	113.25	113.00	-2	26,650	-0.01%
2023/11/13	4	112.13	1.3	112.44	112.50	2.7	27,219	0.01%
2023/11/10	0	0.00	3.2	112.37	112.50	-3.2	27,695	-0.01%
2023/11/09	20	112.10	3	111.00	112.00	17	28,276	0.06%
2023/11/08	28.2	113.84	5.5	113.48	113.50	22.7	28,308	0.08%
2023/11/07	1	110.00	7.1	110.51	110.50	-6.1	28,422	-0.02%
2023/11/06	5.1	110.79	6	110.92	111.00	-0.9	29,172	0.00%
2023/11/03	3	109.50	3.2	110.19	109.00	-0.2	29,733	0.00%
2023/11/02	5.3	108.73	3.5	108.83	108.50	1.8	30,927	0.01%
2023/11/01	8.4	101.36	15.7	102.36	103.50	-7.3	32,530	-0.02%
2023/10/31	30.9	104.32	16.8	101.96	100.00	14	33,831	0.04%
2023/10/30	2.4	106.60	2.2	107.09	107.00	0.2	34,781	0.00%
2023/10/27	3	109.00	0	109.00	108.50	3	36,368	0.01%
2023/10/26	1	107.93	0	107.50	107.00	1	39,862	0.00%
2023/10/25	2	108.25	1.7	109.20	109.00	0.3	41,518	0.00%
2023/10/24	3.7	108.07	2	107.00	109.00	1.7	42,275	0.00%
2023/10/23	3	105.50	0	106.19	106.00	3	43,207	0.01%
2023/10/20	3.1	105.99	3.2	104.81	108.00	-0.1	44,789	0.00%
2023/10/19	0.1	106.00	0	0.00	107.00	0.1	46,031	0.00%
2023/10/18	14.3	105.65	10	106.10	106.00	4.3	47,121	0.01%
2023/10/17	39.7	110.98	39.1	109.51	109.50	0.7	47,248	0.00%
2023/10/16	6.1	113.58	10	113.30	113.00	-3.9	47,611	-0.01%
2023/10/13	19.6	116.66	25.1	115.25	115.50	-5.5	49,033	-0.01%
2023/10/12	6	122.58	6	123.00	122.50	0	50,019	0.00%
2023/10/11	3	120.33	0.1	124.00	119.50	3	51,825	0.01%
2023/10/06	33	120.33	31	119.69	119.50	2	53,145	0.00%
2023/10/05	40	120.94	40.1	121.62	121.50	-0.1	54,397	0.00%
2023/10/04	3.1	120.37	2	121.00	121.00	1.1	55,204	0.00%
2023/10/03	16	123.16	15	123.00	123.00	1	55,426	0.00%
2023/10/02	39.1	122.45	35.3	125.43	125.50	3.8	55,661	0.01%
2023/09/28	33	120.68	35	121.34	121.50	-2	55,678	0.00%
2023/09/27	6.3	117.84	5	118.90	120.00	1.3	55,761	0.00%
2023/09/26	12	120.08	12	120.00	120.00	0	56,557	0.00%
2023/09/25	5	120.50	5.1	120.30	120.00	-0.1	57,134	0.00%
2023/09/22	7	118.65	4	119.25	120.00	3	57,243	0.01%
2023/09/21	0	0.00	2	118.50	119.00	-2	57,167	0.00%
2023/09/20	22	120.43	17.4	119.89	120.00	4.6	57,135	0.01%
2023/09/19	7	119.93	11.4	120.89	120.00	-4.4	57,017	-0.01%
2023/09/18	13.2	120.70	15.2	121.14	121.00	-2	57,037	0.00%
2023/09/15	4.2	126.94	0.6	127.58	126.00	3.6	56,867	0.01%
2023/09/14	16.6	126.05	15	126.70	126.50	1.6	56,479	0.00%
2023/09/13	17.2	124.63	13	125.04	124.00	4.2	56,683	0.01%
2023/09/12	8	124.63	8	125.50	125.00	0	57,375	0.00%
2023/09/11	16.2	127.97	16.5	127.74	127.50	-0.3	57,497	0.00%
2023/09/08	7.3	134.73	5.4	136.13	134.50	1.9	57,338	0.00%
2023/09/07	8	134.69	3.2	134.72	134.00	4.8	57,293	0.01%
2023/09/06	7	134.79	6.2	135.25	134.50	0.8	57,478	0.00%
2023/09/05	13.2	131.41	9.1	132.39	134.00	4.1	57,483	0.01%
2023/09/04	11.1	133.06	5	134.10	134.00	6.1	57,142	0.01%
2023/09/01	24.5	134.51	9.1	134.62	134.50	15.4	57,005	0.03%
2023/08/31	12.3	135.79	9	136.28	137.00	3.3	56,688	0.01%
2023/08/30	44.5	140.99	32.3	138.70	138.50	12.2	56,369	0.02%
2023/08/29	16.3	140.91	16.6	140.96	141.50	-0.3	56,148	0.00%
2023/08/28	56.7	139.66	37.7	140.21	138.50	19	55,969	0.03%
2023/08/25	54.4	147.36	49.4	146.91	145.00	5	56,009	0.01%
2023/08/24	65.5	152.67	65.3	153.29	151.50	0.2	55,662	0.00%
2023/08/23	31.4	147.66	21	148.48	148.50	10.3	54,756	0.02%
2023/08/22	29.1	148.73	30.3	151.00	149.00	-1.1	54,411	0.00%
2023/08/21	22.1	143.23	11.3	143.98	144.00	10.8	53,448	0.02%
2023/08/18	11.5	148.83	13.3	147.57	146.00	-1.8	52,991	0.00%
2023/08/17	12.4	147.71	20.8	147.53	150.00	-8.4	52,290	-0.02%
2023/08/16	17.1	143.04	16.3	143.94	147.00	0.8	51,639	0.00%
2023/08/15	15	142.46	26	143.03	143.50	-11	51,032	-0.02%
2023/08/14	4	135.64	9.2	138.01	136.50	-5.2	50,387	-0.01%
2023/08/11	20.7	137.77	8	139.06	137.00	12.7	50,063	0.03%
2023/08/10	30.5	134.98	39.4	135.18	139.00	-8.9	49,689	-0.02%
2023/08/09	19.2	139.64	19.1	140.55	141.00	0.1	48,829	0.00%
2023/08/08	61.3	142.00	66	142.42	143.00	-4.7	48,117	-0.01%
2023/08/07	87.9	146.60	49.4	146.92	148.00	38.5	46,702	0.08%
2023/08/04	39.3	138.90	43.3	138.78	140.00	-4	44,740	-0.01%
2023/08/02	59	144.05	25.4	143.12	139.00	33.7	43,029	0.08%
2023/08/01	40.6	150.89	30.4	151.38	154.00	10.2	41,371	0.02%
2023/07/31	113.4	163.70	101.1	160.08	150.50	12.3	39,612	0.03%	大買/大賣/
2023/07/28	32	145.77	54.2	148.51	159.50	-22.2	36,026	-0.06%
2023/07/27	35.2	146.76	40.3	148.50	145.00	-5.1	34,268	-0.01%
2023/07/26	48.6	145.80	46	145.28	146.50	2.5	33,322	0.01%
2023/07/25	60	146.38	50.1	144.98	142.00	9.9	32,102	0.03%
2023/07/24	54	147.61	61.1	147.73	149.00	-7	30,314	-0.02%
2023/07/21	59	142.86	39.3	142.68	146.00	19.7	28,767	0.07%
2023/07/20	28	139.18	4	138.38	139.00	24	27,572	0.09%
2023/07/19	8.2	138.36	9.3	140.54	136.50	-1.1	27,010	0.00%
2023/07/18	37.7	142.05	32.1	143.17	139.50	5.5	26,162	0.02%
2023/07/17	64	147.22	64.1	147.87	145.50	0	24,515	0.00%
2023/07/14	47.2	138.27	47	139.14	144.00	0.1	23,051	0.00%
2023/07/13	37.9	133.18	31.1	134.75	134.00	6.8	21,163	0.03%
2023/07/12	54.1	126.05	44	126.35	126.50	10	19,458	0.05%
2023/07/11	22	119.61	34.4	119.69	120.00	-12.4	18,087	-0.07%
2023/07/10	15	112.87	8	112.13	112.00	7	17,143	0.04%
2023/07/07	10	112.15	7.2	113.00	111.00	2.8	16,763	0.02%
2023/07/06	9	114.50	18	115.25	114.50	-9	16,320	-0.06%
2023/07/05	16	115.47	7	115.36	115.00	9	15,799	0.06%
2023/07/04	46	117.75	36.3	118.08	119.00	9.8	15,353	0.06%
2023/07/03	5.2	109.96	34.3	112.00	113.50	-29	14,419	-0.20%
2023/06/30	9.5	103.45	2	103.50	103.50	7.5	13,706	0.05%
2023/06/29	0	0.00	3.2	102.50	102.00	-3.2	13,486	-0.02%
2023/06/28	3	99.16	2	101.50	100.00	1	13,410	0.01%
2023/06/27	2	99.50	0	0.00	99.30	2	13,300	0.02%
2023/06/26	4	99.48	2	100.75	101.00	2	13,128	0.02%
2023/06/21	2	104.00	0.2	103.50	105.00	1.8	12,831	0.01%
2023/06/20	0	105.50	1	106.00	105.00	-1	12,492	-0.01%
2023/06/19	3	106.00	7	109.72	107.00	-4	12,045	-0.03%
2023/06/16	20.4	106.51	11	107.23	105.00	9.3	11,437	0.08%
2023/06/15	4	107.88	21.8	110.29	111.00	-17.8	10,309	-0.17%
2023/06/14	2	100.50	5.3	101.22	101.00	-3.3	9,973	-0.03%
2023/06/13	4	103.13	1	101.05	103.00	3	9,704	0.03%
2023/06/12	6.2	104.59	6	106.25	103.00	0.2	9,570	0.00%
2023/06/09	2.5	98.27	1	97.86	97.60	1.5	9,348	0.02%
2023/06/08	1	95.00	1	94.30	93.80	0	9,261	0.00%
2023/06/07	0	95.50	1.1	94.36	96.20	-1.1	9,169	-0.01%
2023/06/06	1	93.60	0	0.00	93.90	1	9,024	0.01%
2023/06/05	1	92.67	3	94.10	96.00	-2	9,084	-0.02%
2023/06/02	2	90.63	1	90.54	89.80	1	8,835	0.01%
2023/06/01	2	86.67	3	87.17	86.20	-1	8,725	-0.01%
2023/05/31	1	86.22	2	87.85	89.00	-1	8,669	-0.01%
2023/05/30	1	85.30	3.3	86.24	86.70	-2.3	8,213	-0.03%
2023/05/29	3	86.23	0	86.20	86.40	3	8,084	0.04%
2023/05/26	11.1	83.61	4	82.70	83.30	7.1	8,025	0.09%
2023/05/25	4.2	80.39	0	0.00	80.70	4.2	7,915	0.05%
2023/05/24	0	0.00	1	79.74	79.80	-1	7,900	-0.01%
2023/05/23	0.2	79.93	0.2	80.20	80.20	-0.1	7,825	0.00%
2023/05/22	0.1	81.50	5	81.42	81.40	-5	7,742	-0.06%
2023/05/19	0	0.00	2	81.70	81.90	-2	7,666	-0.03%
2023/05/18	0	0.00	1.1	81.21	82.00	-1.1	7,660	-0.01%
2023/05/17	1	80.29	1	80.37	80.50	0	7,578	0.00%
2023/05/16	12	78.32	6	78.22	78.60	6	7,471	0.08%
2023/05/15	0	0.00	6	76.00	76.40	-6	7,364	-0.08%
2023/05/10	0	0.00	4	75.75	76.60	-4	7,440	-0.05%
2023/05/09	0	0.00	3	76.70	76.60	-3	7,431	-0.04%
2023/05/08	7	76.64	1	76.50	76.90	6	7,460	0.08%
2023/05/04	1	75.90	2	74.95	76.00	-1	7,468	-0.01%
2023/05/03	2	75.05	3	75.20	75.40	-1	7,453	-0.01%
2023/05/02	1	74.70	1	75.00	75.90	0	7,500	0.00%
2023/04/28	1	72.80	3	74.20	73.50	-2	7,575	-0.03%
2023/04/27	1	73.60	0	0.00	73.30	1	7,550	0.01%
2023/04/26	1	71.80	1	71.80	72.20	0	7,445	0.00%
2023/04/25	0	72.00	0	0.00	71.80	0	7,355	0.00%
2023/04/24	1	72.31	0	0.00	72.00	1	7,261	0.01%
2023/04/21	3	73.80	0	73.70	73.20	3	7,214	0.04%
2023/04/20	3	72.90	0	0.00	72.90	3	7,163	0.04%
2023/04/19	2	73.15	0.3	73.71	73.20	1.7	7,236	0.02%
2023/04/18	0	73.50	0	73.40	73.60	0	7,170	0.00%
2023/04/17	3	75.27	0	0.00	75.30	3	7,081	0.04%
2023/04/14	1	76.30	2	76.75	76.30	-1	6,973	-0.01%
2023/04/13	0.3	75.10	0	0.00	74.40	0.3	6,880	0.00%
2023/04/12	0.2	74.23	0	0.00	74.60	0.2	6,844	0.00%
2023/04/11	0	73.85	2	73.60	73.80	-2	6,840	-0.03%
2023/04/10	0	73.40	0	0.00	73.40	0	6,786	0.00%
2023/04/07	2	74.39	0	0.00	73.20	2	6,755	0.03%
2023/03/30	5	72.90	0	0.00	73.50	5	7,041	0.07%
2023/03/29	0	0.00	0	73.41	73.00	0	7,440	0.00%
2023/03/28	0	0.00	0.1	73.50	72.70	-0.1	7,766	0.00%
2023/03/24	0	0.00	1	72.60	72.30	-1	8,446	-0.01%
2023/03/23	3	70.93	2	71.00	71.30	1	8,440	0.01%
2023/03/22	0	0.00	0.1	70.51	71.00	-0.1	8,505	0.00%
2023/03/20	0	0.00	1	70.00	69.80	-1	8,571	-0.01%
2023/03/17	4	69.66	1	70.30	70.50	3	8,630	0.04%
2023/03/16	2.1	69.77	4	71.10	70.00	-1.9	8,528	-0.02%
2023/03/13	3	73.30	4	73.85	74.40	-1	8,455	-0.01%
2023/03/10	0.1	72.90	0	0.00	73.10	0.1	8,371	0.00%
2023/03/09	0	0.00	8	75.09	73.60	-8	8,368	-0.10%
2023/03/08	1	75.00	0	0.00	75.00	1	8,389	0.01%
2023/03/07	1.1	75.55	0	0.00	75.30	1.1	8,261	0.01%
2023/03/06	3	73.40	1	74.20	74.30	2	8,212	0.02%
2023/03/03	1	72.90	1	72.70	72.70	0	8,155	0.00%
2023/03/02	5	71.94	5	71.20	71.80	0	8,112	0.00%
2023/03/01	0	0.00	0	69.40	69.20	0	8,104	0.00%
2023/02/24	0	0.00	2.2	69.63	69.50	-2.2	8,146	-0.03%
2023/02/23	1	69.90	0	0.00	69.50	1	8,075	0.01%
2023/02/22	1	69.30	0.1	69.80	69.40	1	8,029	0.01%
2023/02/21	0	0.00	0	69.80	69.80	0	7,989	0.00%
2023/02/20	0	0.00	0.1	69.95	70.40	-0.1	8,046	0.00%
2023/02/17	0	0.00	1	70.20	70.10	-1	8,135	-0.01%
2023/02/16	1	69.70	1	69.70	70.00	0	8,186	0.00%
2023/02/15	0	0.00	0.1	69.40	69.10	-0.1	8,175	0.00%
2023/02/14	0	0.00	1	69.70	69.60	-1	8,206	-0.01%
2023/02/10	1	69.60	0.4	69.66	69.50	0.6	8,255	0.01%
2023/02/09	0	0.00	2.1	70.30	70.30	-2.1	8,232	-0.03%
2023/02/08	0	0.00	4.2	69.58	69.40	-4.2	8,188	-0.05%
2023/02/07	0	0.00	2.2	68.49	68.70	-2.2	8,171	-0.03%
2023/02/06	3	68.60	3	68.57	68.30	0	8,198	0.00%
2023/02/03	0	0.00	3.1	67.89	68.20	-3.1	8,259	-0.04%
2023/02/02	0	0.00	1.2	67.12	67.00	-1.2	8,238	-0.01%
2023/02/01	1	66.20	0	66.50	66.40	1	8,198	0.01%
2023/01/31	0.1	66.82	2	67.10	66.40	-1.9	8,226	-0.02%
2023/01/30	1	67.50	3	67.80	67.50	-2	8,190	-0.02%
2023/01/17	0	0.00	6	65.60	65.70	-6	8,155	-0.07%
2023/01/16	1	64.90	0	0.00	65.00	1	8,154	0.01%
2023/01/13	2	64.85	1	65.70	65.10	1	8,288	0.01%
2023/01/12	1	65.00	2	65.60	65.00	-1	8,474	-0.01%
2023/01/11	3	65.10	0	0.00	65.10	3	8,611	0.03%
2023/01/10	0	0.00	4	66.05	66.10	-4	8,725	-0.05%
2023/01/09	1	65.00	2	65.25	65.00	-1	8,773	-0.01%
2023/01/05	1	65.00	9	64.80	64.90	-8	8,829	-0.09%
2023/01/03	0	0.00	4	64.33	64.20	-4	8,986	-0.04%
2022/12/30	0	0.00	1	64.00	63.80	-1	8,983	-0.01%
2022/12/29	2	62.90	0	0.00	63.50	2	9,021	0.02%
2022/12/28	0.1	63.80	0	0.00	63.60	0.1	9,113	0.00%
2022/12/22	3.1	63.90	4.5	64.26	64.30	-1.4	9,384	-0.02%
2022/12/21	2	63.00	0	0.00	63.30	2	9,078	0.02%
2022/12/20	9.1	63.29	0	0.00	63.20	9.1	8,711	0.10%
2022/12/19	2.1	64.06	0	0.00	64.20	2.1	8,371	0.02%
2022/12/16	1	64.20	1	65.20	65.20	0	8,006	0.00%
2022/12/15	0	0.00	5	64.80	65.10	-5	7,710	-0.06%
2022/12/14	0	0.00	6.3	64.87	65.10	-6.3	7,781	-0.08%
2022/12/13	3	63.40	5	63.40	63.40	-2	7,832	-0.03%
2022/12/09	10	63.42	1	63.50	63.70	9	8,007	0.11%
2022/12/08	0.4	63.18	0	0.00	63.10	0.4	8,051	0.01%
2022/12/07	10.4	63.53	0	0.00	62.60	10.4	7,992	0.13%
2022/12/06	0	0.00	11	65.73	65.80	-11	7,778	-0.14%
2022/12/05	1	64.50	0	0.00	65.30	1	7,748	0.01%
2022/12/02	5	65.20	2	65.20	65.10	3	7,717	0.04%
2022/12/01	7	65.50	2	65.50	65.80	5	7,677	0.07%
2022/11/30	1	65.60	0	0.00	65.60	1	7,673	0.01%
2022/11/29	1	65.70	1	65.40	65.60	0	7,635	0.00%
2022/11/25	3	64.60	1	65.00	64.50	2	7,561	0.03%
2022/11/24	0	0.00	1	66.10	66.10	-1	7,516	-0.01%
2022/11/23	3.1	63.14	1	63.60	64.10	2.1	7,472	0.03%
2022/11/22	4.1	64.28	0	0.00	64.10	4.1	7,402	0.05%
2022/11/21	2.1	66.01	0	0.00	65.70	2.1	7,329	0.03%
2022/11/16	0	0.00	2	67.65	67.60	-2	7,251	-0.03%
2022/11/15	1	65.00	4	66.25	66.70	-3	7,233	-0.04%
2022/11/14	1	66.70	0	0.00	67.10	1	7,167	0.01%
2022/11/10	2.1	65.75	0	0.00	65.60	2.1	7,171	0.03%
2022/11/09	0.2	66.79	1	66.50	66.60	-0.8	7,205	-0.01%
2022/11/08	0.1	66.70	2	66.60	67.00	-1.9	7,280	-0.03%
2022/11/07	0.1	66.60	2	66.60	67.00	-1.9	7,317	-0.03%
2022/11/04	1	65.60	0	0.00	66.40	1	7,366	0.01%
2022/11/02	0	0.00	2	66.40	66.40	-2	7,492	-0.03%
2022/11/01	1	66.30	7	65.81	66.70	-6	7,468	-0.08%
2022/10/31	1	64.10	0	0.00	64.00	1	7,416	0.01%
2022/10/28	2	64.00	0	0.00	64.20	2	7,449	0.03%
2022/10/27	1	64.50	0	0.00	64.50	1	7,463	0.01%
2022/10/26	0	0.00	1	65.40	65.40	-1	7,481	-0.01%
2022/10/25	1	64.30	1	65.70	64.70	0	7,462	0.00%
2022/10/24	2	64.50	0	0.00	64.50	2	7,415	0.03%
2022/10/21	1	65.50	5	65.54	65.50	-4	7,407	-0.05%
2022/10/20	6.5	63.44	0	0.00	63.70	6.5	7,305	0.09%
2022/10/19	2	65.35	11	65.30	65.00	-9	7,186	-0.13%
2022/10/18	1	61.70	1	63.00	62.70	0	7,006	0.00%
2022/10/17	1	64.50	2	63.50	63.50	-1	6,877	-0.01%
2022/10/14	4	63.70	0	0.00	63.40	4	7,016	0.06%
2022/10/13	2	63.30	2	63.70	63.80	0	7,296	0.00%
2022/10/12	4	64.33	5	64.62	64.50	-1	7,247	-0.01%
2022/10/11	6.1	63.90	1	64.40	63.80	5.1	7,174	0.07%
2022/10/07	1	65.60	0	0.00	65.50	1	7,077	0.01%
2022/10/05	1	66.20	8	67.09	66.70	-7	7,107	-0.10%
2022/10/04	0	0.00	2	65.60	65.40	-2	6,991	-0.03%
2022/10/03	0	63.50	0	0.00	63.20	0	6,896	0.00%
2022/09/30	3	63.20	0	0.00	63.80	3	6,883	0.04%
2022/09/28	1	64.80	5	64.40	64.10	-4	6,765	-0.06%
2022/09/26	1	65.00	1	66.00	65.40	0	6,756	0.00%
2022/09/23	1	66.01	1	66.40	66.30	0	6,738	0.00%
2022/09/22	5	66.16	0	0.00	66.50	5	6,801	0.07%
2022/09/21	0.3	67.50	0	0.00	67.60	0.3	6,678	0.00%
2022/09/20	2	68.20	0	0.00	68.20	2	6,583	0.03%
2022/09/19	0	0.00	0.5	68.60	68.60	-0.5	6,527	-0.01%
2022/09/16	2.1	68.05	1	68.40	68.10	1.1	6,495	0.02%
2022/09/15	5	69.10	4	68.03	69.00	1	6,432	0.02%
2022/09/14	2.1	67.60	3	67.53	67.00	-1	6,424	-0.01%
2022/09/13	0	0.00	2	69.10	69.20	-2	6,481	-0.03%
2022/09/12	2.1	68.40	11	68.31	68.30	-8.9	6,523	-0.14%
2022/09/08	0	0.00	1	68.70	68.70	-1	6,634	-0.02%
2022/09/07	2	67.10	0	0.00	67.20	2	6,599	0.03%
2022/09/06	0	0.00	3.1	67.43	67.80	-3.1	6,568	-0.05%
2022/09/05	12	67.50	2.2	67.22	67.50	9.8	6,497	0.15%
2022/09/02	2	66.00	0	0.00	65.60	2	6,447	0.03%
2022/09/01	0.3	65.20	0	0.00	65.20	0.3	6,423	0.00%
2022/08/31	1	65.70	5	65.20	65.80	-4	6,411	-0.06%
2022/08/30	5	65.30	0	0.00	65.30	5	6,392	0.08%
2022/08/29	1	64.50	0	0.00	64.50	1	6,374	0.02%
2022/08/26	2	65.30	0	0.00	65.10	2	6,367	0.03%
2022/08/25	1.2	64.85	0.1	65.20	64.80	1.1	6,351	0.02%
2022/08/22	2.1	65.62	0	0.00	65.20	2.1	6,855	0.03%
2022/08/19	0	0.00	7	67.60	67.70	-7	6,832	-0.10%
2022/08/18	16	67.68	16	67.60	67.70	0	6,856	0.00%
2022/08/17	15	66.83	16	67.38	67.70	-1	6,860	-0.01%
2022/08/16	10	66.40	10	66.80	67.20	0	6,818	0.00%
2022/08/15	9.1	68.70	9	69.00	68.30	0.1	6,781	0.00%
2022/08/12	0	0.00	10	68.79	69.20	-10	6,699	-0.15%
2022/08/11	0	0.00	1	68.10	67.90	-1	6,647	-0.02%
2022/08/10	18	67.29	17	67.89	67.60	1	6,613	0.01%
2022/08/09	0	0.00	5.9	67.47	68.10	-5.9	6,571	-0.09%
2022/08/08	4	65.70	4	66.40	66.50	0	6,563	0.00%
2022/08/05	2	66.00	2	66.55	66.50	0	6,597	0.00%
2022/08/04	10	65.00	11	65.44	65.80	-1	6,601	-0.02%
2022/08/03	5	64.50	5	64.80	64.80	0	6,567	0.00%
2022/08/02	0	64.90	5	64.54	65.10	-5	6,608	-0.08%
2022/08/01	0	0.00	4.5	65.36	65.00	-4.5	6,555	-0.07%
2022/07/29	5	64.34	5	64.84	65.30	0	6,534	0.00%
2022/07/28	0	0.00	1	64.30	64.30	-1	6,466	-0.02%
2022/07/27	0	0.00	1.1	63.82	64.00	-1.1	6,445	-0.02%
2022/07/26	1	62.40	1	63.40	63.50	0	6,409	0.00%
2022/07/25	2	62.80	1	62.80	63.00	1	6,355	0.02%
2022/07/22	3	62.00	2	62.35	62.60	1	6,399	0.02%
2022/07/21	8	62.14	7	62.57	62.20	1	6,405	0.02%
2022/07/20	17	62.88	41.9	63.76	64.60	-24.9	6,237	-0.40%
2022/07/19	1	58.50	4	58.98	58.80	-3	6,024	-0.05%
2022/07/18	5	57.40	1	58.20	57.90	4	6,080	0.07%
2022/07/15	3	57.50	0	0.00	57.50	3	6,159	0.05%
2022/07/14	1	57.70	0	0.00	57.50	1	6,440	0.02%
2022/07/13	0	0.00	7	58.24	58.20	-7	6,439	-0.11%
2022/07/08	5	57.40	0	0.00	57.20	5	6,415	0.08%
2022/07/07	0	0.00	27	56.21	57.10	-27	6,403	-0.42%
2022/07/06	0	56.00	3	57.00	55.40	-3	6,388	-0.05%
2022/07/05	0	0.00	1	56.60	56.60	-1	6,361	-0.02%
2022/07/04	7	55.02	5	55.20	55.30	2	6,339	0.03%
2022/07/01	5	57.26	5	58.00	57.00	0	6,286	0.00%
2022/06/30	1.5	57.16	0	0.00	57.90	1.5	6,237	0.02%
2022/06/29	1	57.80	1	58.00	57.70	0	6,124	0.00%
2022/06/28	0	0.00	1	57.60	57.60	-1	6,115	-0.02%
2022/06/27	3	57.03	0	0.00	56.90	3	6,137	0.05%
2022/06/24	9	57.74	1	59.50	56.80	8	6,048	0.13%
2022/06/22	1	57.50	0	0.00	58.60	1	5,862	0.02%
2022/06/21	2	57.70	0	0.00	57.90	2	5,766	0.03%
2022/06/20	1	58.50	0	0.00	58.20	1	5,679	0.02%
2022/06/17	3	59.14	0	0.00	59.10	3	5,627	0.05%
2022/06/16	3	60.70	0	0.00	60.30	3	5,535	0.05%
2022/06/14	3	61.00	0	0.00	60.90	3	5,945	0.05%
2022/06/13	27	60.89	2	61.00	61.00	25	6,012	0.42%
2022/06/10	3	62.40	0	0.00	62.40	3	6,037	0.05%
2022/06/09	1	62.70	0	0.00	63.10	1	6,077	0.02%
2022/06/08	0	0.00	2	63.85	63.60	-2	6,082	-0.03%
2022/06/07	0	0.00	3	62.97	63.00	-3	6,097	-0.05%
2022/06/06	0	62.60	0	0.00	62.90	0	6,110	0.00%
2022/06/02	2	62.86	0	0.00	62.90	2	6,138	0.03%
2022/06/01	1	64.00	1	63.80	63.50	0	6,240	0.00%
2022/05/31	2.1	61.87	8	61.80	63.20	-5.9	6,218	-0.10%
2022/05/30	0	0.00	1	62.50	62.80	-1	5,751	-0.02%
2022/05/26	3.5	61.09	2	60.70	60.90	1.5	5,739	0.03%
2022/05/24	1	61.90	0	0.00	61.90	1	5,947	0.02%
2022/05/23	2.1	62.07	0	0.00	62.40	2.1	5,972	0.04%
2022/05/17	1	62.80	0	0.00	62.60	1	6,160	0.02%
2022/05/13	0	0.00	0	62.40	62.40	0	6,275	0.00%
2022/05/12	1	63.20	1	63.20	62.60	0	6,301	0.00%
2022/05/11	0	63.80	0	0.00	63.80	0	6,304	0.00%
2022/05/10	1	64.30	1.8	64.78	64.40	-0.8	6,344	-0.01%
2022/05/09	1	63.60	0	0.00	63.80	1	6,487	0.02%
2022/05/05	0.5	65.20	0	0.00	65.30	0.5	6,757	0.01%
2022/05/04	0	0.00	1	65.10	65.20	-1	6,758	-0.01%
2022/05/03	1.1	64.99	0	0.00	65.00	1.1	6,805	0.02%
2022/04/28	3	64.93	0	0.00	65.30	3	6,877	0.04%
2022/04/27	2.1	65.57	0	0.00	65.60	2.1	6,836	0.03%
2022/04/25	0	0.00	7	67.00	68.00	-7	6,753	-0.10%
2022/04/22	1	65.60	2	67.55	68.00	-1	6,612	-0.02%
2022/04/21	0	0.00	4	66.00	66.80	-4	6,513	-0.06%
2022/04/20	7	64.96	6	65.33	65.70	1	6,431	0.02%
2022/04/19	0.1	68.20	0	0.00	68.20	0.1	6,134	0.00%
2022/04/18	1	67.90	2	68.40	68.50	-1	6,087	-0.02%
2022/04/15	0.1	67.30	0	0.00	67.60	0.1	6,078	0.00%
2022/04/14	1	68.10	2	68.00	67.80	-1	6,104	-0.02%
2022/04/13	0	0.00	1	68.00	68.10	-1	6,148	-0.02%
2022/04/12	0	0.00	1	67.00	66.70	-1	6,181	-0.02%
2022/04/08	0	0.00	1	67.20	67.60	-1	6,211	-0.02%
2022/04/07	2.1	66.76	0	0.00	66.40	2.1	6,206	0.03%
2022/04/06	2	67.45	2	67.80	67.80	0	6,167	0.00%
2022/04/01	1	67.60	3.1	68.04	68.30	-2.1	6,148	-0.03%
2022/03/31	0	0.00	1	68.20	68.10	-1	6,192	-0.02%
2022/03/30	1.1	68.00	1	68.70	68.20	0.1	6,145	0.00%
2022/03/29	1	68.00	1	68.30	68.00	0	6,154	0.00%
2022/03/28	0.1	67.60	5	67.68	68.30	-5	6,198	-0.08%
2022/03/24	2	67.50	2	67.90	67.50	0	6,264	0.00%
2022/03/22	1.2	67.03	1	67.50	67.50	0.2	6,296	0.00%
2022/03/21	3	66.27	0	0.00	66.60	3	6,302	0.05%
2022/03/18	14	66.21	1	66.40	65.50	13	6,251	0.21%
2022/03/17	3.3	70.66	3.2	70.73	71.00	0.1	5,935	0.00%
2022/03/16	0	0.00	0.6	69.60	70.10	-0.6	5,822	-0.01%
2022/03/11	0.1	70.60	3	70.63	70.60	-3	5,733	-0.05%
2022/03/10	3.2	70.26	5	70.26	70.60	-1.8	5,763	-0.03%
2022/03/09	0.5	69.40	8	69.51	69.50	-7.5	5,767	-0.13%
2022/03/04	0	0.00	2	69.10	69.60	-2	5,678	-0.04%
2022/03/03	0	0.00	10	69.70	69.80	-10	5,652	-0.18%
2022/03/02	1	68.50	2	68.80	68.90	-1	5,629	-0.02%
2022/03/01	0	0.00	3	69.20	68.60	-3	5,603	-0.05%
2022/02/25	1	67.60	2	68.15	68.40	-1	5,535	-0.02%
2022/02/23	1	67.30	2	67.65	67.80	-1	5,251	-0.02%
2022/02/22	2	66.95	20	66.95	67.50	-18	5,231	-0.34%
2022/02/21	1	67.80	0	0.00	68.20	1	5,164	0.02%
2022/02/18	2	68.10	1	68.60	68.20	1	5,150	0.02%
2022/02/17	3	68.60	2	69.00	68.60	1	5,109	0.02%
2022/02/16	10	67.40	1	67.90	67.90	9	5,011	0.18%
2022/02/15	4	66.63	1	66.50	66.50	3	4,916	0.06%
2022/02/14	2.1	66.02	1	66.70	66.70	1.1	4,808	0.02%
2022/02/11	5.2	67.28	10	67.70	67.50	-4.8	4,718	-0.10%
2022/02/10	2.3	68.39	1.5	68.13	68.60	0.8	4,680	0.02%
2022/02/09	1.1	68.70	3	68.80	69.10	-1.9	4,603	-0.04%
2022/02/08	6	67.48	18.1	67.17	68.80	-12.1	4,421	-0.27%
2022/02/07	11	64.28	5	64.30	64.60	6	4,184	0.14%
2022/01/26	0	0.00	1	63.80	63.50	-1	4,129	-0.02%
2022/01/25	12	63.23	1	63.30	63.80	11	4,165	0.26%
2022/01/20	1	63.50	1	64.00	63.70	0	4,023	0.00%
2022/01/19	2	63.25	0	0.00	63.60	2	4,037	0.05%
2022/01/17	0	0.00	0.3	64.00	63.80	-0.3	4,041	-0.01%
2022/01/14	0	0.00	0	63.80	63.80	0	4,117	0.00%
2022/01/13	1.1	63.71	3	64.27	64.30	-1.9	4,211	-0.05%
2022/01/10	3	62.90	0	0.00	63.50	3	4,657	0.06%
2022/01/07	3	63.47	2	64.45	63.70	1	4,678	0.02%
2022/01/06	1	63.50	0	0.00	63.50	1	4,689	0.02%
2022/01/04	1	64.10	8	64.10	64.40	-7	4,711	-0.15%
2022/01/03	2	63.35	0	0.00	63.40	2	4,679	0.04%
2021/12/30	0	0.00	40	63.80	63.80	-40	4,730	-0.85%
2021/12/29	0	0.00	31	64.10	64.10	-31	4,817	-0.64%
2021/12/28	1.1	63.49	30	63.80	63.80	-28.9	4,865	-0.59%
2021/12/27	0	0.00	5	63.40	63.60	-5	4,892	-0.10%
2021/12/24	0.1	62.80	0	0.00	62.70	0.1	4,919	0.00%
2021/12/23	1	61.90	3	62.67	62.50	-2	5,000	-0.04%
2021/12/22	0	0.00	3	62.30	61.50	-3	5,056	-0.06%
2021/12/21	2	61.80	1	61.60	61.70	1	5,079	0.02%
2021/12/20	5	61.02	22	60.91	61.00	-17	5,132	-0.33%
2021/12/17	0	61.30	5	61.60	61.90	-5	5,123	-0.10%
2021/12/14	1	61.90	20	61.90	61.80	-19	5,392	-0.35%
2021/12/13	0	62.00	0	0.00	62.00	0	5,447	0.00%
2021/12/09	0	0.00	1	62.10	62.60	-1	5,564	-0.02%
2021/12/08	0	0.00	12	62.01	62.30	-12	5,538	-0.22%
2021/12/07	1.1	61.31	3	61.80	61.40	-1.9	5,523	-0.03%
2021/12/06	0	0.00	5	61.76	62.10	-5	5,513	-0.09%
2021/12/03	0	0.00	5	60.76	60.60	-5	5,521	-0.09%
2021/12/02	0.1	60.90	2	60.85	60.50	-1.9	5,514	-0.03%
2021/12/01	0	0.00	1	60.60	60.50	-1	5,555	-0.02%
2021/11/30	11	60.52	2	61.05	60.30	9	5,537	0.16%
2021/11/29	0.1	60.50	0	0.00	60.60	0.1	5,440	0.00%
2021/11/26	3	60.13	0	0.00	60.10	3	5,452	0.06%
2021/11/24	26	60.49	0	0.00	60.70	26	5,520	0.47%
2021/11/23	42	60.69	0	0.00	60.40	42	5,560	0.76%
2021/11/22	11	61.29	8	61.20	61.30	3	5,603	0.05%
2021/11/19	5	61.44	3	61.27	61.60	2	5,665	0.04%
2021/11/17	14	61.76	3	61.90	62.00	11	5,640	0.20%
2021/11/16	1.1	61.81	2	62.15	62.60	-1	5,661	-0.02%
2021/11/15	2	61.75	0	0.00	61.80	2	5,740	0.03%
2021/11/12	10.1	61.29	4	61.30	61.50	6.1	5,769	0.10%
2021/11/11	0	0.00	10	61.14	61.30	-10	5,832	-0.17%
2021/11/10	1	61.30	2	61.40	61.20	-1	5,871	-0.02%
2021/11/09	2	61.20	1	61.70	61.60	1	5,932	0.02%
2021/11/08	0	0.00	4	61.15	61.70	-4	5,951	-0.07%
2021/11/05	8	60.63	5	60.80	61.50	3	5,988	0.05%
2021/11/04	32	61.21	2	61.40	61.00	30	5,994	0.50%
2021/11/03	20	61.70	1	61.60	61.80	19	6,007	0.32%
2021/11/02	4	61.05	0	0.00	61.00	4	6,042	0.07%
2021/11/01	4	61.23	0	0.00	61.50	4	6,031	0.07%
2021/10/29	0	61.50	0	0.00	61.30	0	6,098	0.00%
2021/10/28	2	61.55	0	0.00	61.30	2	6,123	0.03%
2021/10/27	1	61.80	3	61.80	62.00	-2	6,233	-0.03%
2021/10/26	2	60.90	1	60.90	60.80	1	6,606	0.02%
2021/10/25	0.5	61.00	2	60.70	60.50	-1.5	6,647	-0.02%
2021/10/22	15	61.10	0	0.00	61.10	15	6,690	0.22%
2021/10/21	3	60.43	1	61.20	60.40	2	6,652	0.03%
2021/10/20	11.5	60.71	0	0.00	60.40	11.5	6,581	0.17%
2021/10/19	12	62.21	2	62.10	62.10	10	6,426	0.16%
2021/10/18	0	0.00	14.5	65.20	64.80	-14.5	6,346	-0.23%
2021/10/15	10	64.80	1	65.00	64.90	9	6,402	0.14%
2021/10/14	3	65.47	10	64.90	64.30	-7	6,410	-0.11%
2021/10/13	0	0.00	3	64.27	64.20	-3	6,414	-0.05%
2021/10/12	8	63.33	0	0.00	63.20	8	6,344	0.13%
2021/10/08	0	0.00	6	64.12	64.00	-6	6,381	-0.09%
2021/10/07	12	63.68	1	64.00	63.10	11	6,454	0.17%
2021/10/06	0	0.00	1.3	63.04	63.00	-1.3	6,490	-0.02%
2021/10/05	2.2	61.71	3	62.43	62.30	-0.9	6,472	-0.01%
2021/10/04	4	62.05	1	61.80	62.20	3	6,476	0.05%
2021/10/01	1	61.60	3	61.73	62.20	-2	6,517	-0.03%
2021/09/30	6	62.52	3	62.67	62.50	3	6,488	0.05%
2021/09/29	4.1	64.92	2	64.40	64.40	2.1	6,473	0.03%
2021/09/28	3	64.47	5.7	64.78	64.50	-2.7	6,552	-0.04%
2021/09/27	0	0.00	1	64.70	64.10	-1	6,628	-0.02%
2021/09/24	17	64.46	6	64.25	64.00	11	6,687	0.16%
2021/09/23	7	63.44	9.2	63.25	63.80	-2.2	6,730	-0.03%
2021/09/22	10	60.58	7	61.60	61.80	3	7,012	0.04%
2021/09/17	2	61.35	3	61.77	61.10	-1	7,052	-0.01%
2021/09/16	5	61.22	1	61.50	61.20	4	7,027	0.06%
2021/09/15	0	0.00	5	62.02	61.50	-5	7,126	-0.07%
2021/09/14	1	61.50	4	61.35	61.10	-3	7,201	-0.04%
2021/09/13	0	0.00	1	60.40	60.60	-1	7,262	-0.01%
2021/09/10	0	0.00	2	59.80	60.00	-2	7,382	-0.03%
2021/09/09	3	58.67	2	59.45	59.60	1	7,537	0.01%
2021/09/08	5	59.32	0	0.00	59.60	5	7,532	0.07%
2021/09/07	2	60.35	1	60.80	60.60	1	7,486	0.01%
2021/09/06	1.1	60.73	5	61.32	60.90	-4	7,441	-0.05%
2021/09/01	1	60.70	4	60.98	60.80	-3	7,385	-0.04%
2021/08/31	1	60.60	6	60.68	61.20	-5	7,361	-0.07%
2021/08/30	1	60.70	5	60.60	61.00	-4	7,338	-0.05%
2021/08/27	3	59.53	1	59.60	59.70	2	7,302	0.03%
2021/08/26	4	58.80	2	59.25	58.90	2	7,262	0.03%
2021/08/25	4	59.10	3	59.47	59.40	1	7,197	0.01%
2021/08/24	2	58.45	1	59.00	58.40	1	7,142	0.01%
2021/08/23	1	58.10	1	58.50	58.30	0	7,156	0.00%
2021/08/20	0	0.00	2	58.10	57.50	-2	7,207	-0.03%
2021/08/19	6	57.32	0	0.00	56.90	6	7,265	0.08%
2021/08/18	0.1	58.60	0	0.00	58.50	0.1	7,157	0.00%
2021/08/17	1	58.20	1	58.40	58.50	0	7,149	0.00%
2021/08/16	5.1	58.80	1	58.90	58.60	4.1	7,082	0.06%
2021/08/13	4	61.18	4	61.80	61.30	0	7,037	0.00%
2021/08/12	8.2	61.40	0	0.00	61.20	8.2	7,000	0.12%
2021/08/11	3	62.03	4	62.48	62.60	-1	6,972	-0.01%
2021/08/10	0.1	62.40	1	62.40	62.60	-0.9	6,984	-0.01%
2021/08/09	5	62.22	3	62.40	62.60	2	7,005	0.03%
2021/08/06	5	62.18	2	62.60	62.50	3	7,002	0.04%
2021/08/05	3	62.77	3	63.43	62.90	0	7,051	0.00%
2021/08/04	5.1	63.14	1	63.80	63.20	4.1	7,168	0.06%
2021/08/03	10	62.96	15	63.57	63.90	-5	7,211	-0.07%
2021/08/02	6	63.82	5	64.18	63.90	1	7,178	0.01%
2021/07/30	10	63.22	43.3	63.91	64.10	-33.3	7,141	-0.47%
2021/07/29	2	59.30	3	59.70	59.80	-1	6,841	-0.01%
2021/07/28	2	58.00	2	58.75	58.90	0	6,813	0.00%
2021/07/27	0	0.00	3	59.07	58.70	-3	6,896	-0.04%
2021/07/26	0	0.00	2	58.80	58.70	-2	7,109	-0.03%
2021/07/23	3	57.90	0	0.00	57.90	3	7,161	0.04%
2021/07/22	6	58.83	3	59.10	58.70	3	7,133	0.04%
2021/07/21	1	58.20	4	58.95	58.50	-3	7,069	-0.04%
2021/07/20	2	57.90	1.1	58.10	58.00	1	7,000	0.01%
2021/07/19	0	0.00	0.1	58.10	58.30	-0.1	6,988	0.00%
2021/07/16	3	58.00	2	58.10	58.10	1	7,027	0.01%
2021/07/15	1	58.30	2	58.60	58.40	-1	7,052	-0.01%
2021/07/14	1	57.91	6	58.28	58.20	-5	7,032	-0.07%
2021/07/13	0.1	57.60	10	57.67	57.90	-9.9	6,963	-0.14%
2021/07/12	4.1	56.90	2	57.23	57.00	2.1	6,911	0.03%
2021/07/09	2	57.30	0	0.00	57.50	2	6,898	0.03%
2021/07/08	5.1	57.61	0	0.00	57.80	5.1	6,935	0.07%
2021/07/07	1	57.20	3	57.93	58.00	-2	6,908	-0.03%
2021/07/06	3	58.07	3	58.13	58.20	0	6,893	0.00%
2021/07/05	5	57.60	8	57.94	57.90	-3	6,857	-0.04%
2021/07/02	10	56.33	10	56.78	56.90	0	6,726	0.00%
2021/07/01	14.1	56.88	2	57.15	56.60	12.1	6,649	0.18%
2021/06/30	12	57.53	10	57.87	57.60	2	6,553	0.03%
2021/06/29	50.7	57.88	17	58.80	57.40	33.7	6,509	0.52%
2021/06/28	9	63.82	4.8	64.17	63.70	4.2	6,222	0.07%
2021/06/25	16	64.57	1	65.60	64.10	15	6,148	0.24%
2021/06/24	1	64.20	12.5	64.90	64.70	-11.5	6,104	-0.19%
2021/06/23	11.1	63.43	3.5	63.74	64.10	7.6	5,975	0.13%
2021/06/22	7.6	64.15	8.1	64.36	63.60	-0.5	5,838	-0.01%
2021/06/21	9	64.20	8	64.55	64.50	1	5,742	0.02%
2021/06/18	12	65.93	3	66.27	64.90	9	5,662	0.16%
2021/06/16	0	0.00	1	66.20	66.20	-1	5,637	-0.02%
2021/06/15	0	0.00	4	65.50	65.60	-4	5,688	-0.07%
2021/06/11	1	65.50	5	65.78	65.50	-4	5,744	-0.07%
2021/06/09	1	65.10	0	0.00	65.30	1	5,955	0.02%
2021/06/08	1	65.20	1	65.60	65.60	0	6,241	0.00%
2021/06/07	2	65.30	0	0.00	65.30	2	6,306	0.03%
2021/06/03	1	65.40	2.4	65.55	65.60	-1.4	6,683	-0.02%
2021/06/02	1	66.50	20	66.40	66.20	-19	6,715	-0.28%
2021/06/01	20	66.50	1.2	66.27	66.40	18.9	6,879	0.27%
2021/05/31	0	0.00	3	66.13	66.20	-3	7,003	-0.04%
2021/05/28	0	0.00	15	65.14	65.70	-15	7,047	-0.21%
2021/05/27	2	63.15	3	63.57	63.50	-1	7,125	-0.01%
2021/05/26	2	63.15	0	0.00	63.20	2	7,288	0.03%
2021/05/25	0	0.00	2	63.55	63.00	-2	7,395	-0.03%
2021/05/24	2.8	62.36	1	63.20	63.20	1.8	7,499	0.02%
2021/05/21	1	62.50	1	63.50	63.10	0	7,600	0.00%
2021/05/20	1	62.10	1	63.00	62.60	0	7,744	0.00%
2021/05/19	1	61.50	2	62.20	62.00	-1	7,840	-0.01%
2021/05/18	6	61.90	4	62.33	62.00	2	7,955	0.03%
2021/05/17	3	60.90	5	60.80	61.10	-2	8,033	-0.02%
2021/05/14	0	0.00	9	62.14	61.90	-9	8,008	-0.11%
2021/05/13	8	60.49	9	60.90	60.90	-1	8,049	-0.01%
2021/05/12	21	61.40	13	61.14	61.20	8	8,044	0.10%
2021/05/11	17	64.00	4.3	63.80	63.00	12.7	8,078	0.16%
2021/05/10	6.9	66.13	0	0.00	66.00	6.9	8,070	0.09%
2021/05/07	0	0.00	23	66.80	67.40	-23	8,241	-0.28%
2021/05/06	9	64.24	5	64.96	64.00	4	8,286	0.05%
2021/05/05	2	65.85	1	65.90	65.80	1	8,361	0.01%
2021/05/04	4	66.78	8	66.89	66.30	-4	8,559	-0.05%
2021/05/03	15	66.06	15	66.42	67.10	0	8,517	0.00%
2021/04/29	7	64.30	0	0.00	63.90	7	8,343	0.08%
2021/04/28	3	64.13	0	0.00	64.50	3	8,294	0.04%
2021/04/27	0	0.00	1	64.60	64.40	-1	8,368	-0.01%
2021/04/26	1	64.40	1	65.00	64.90	0	8,364	0.00%
2021/04/22	0	0.00	3	64.00	63.50	-3	8,463	-0.04%
2021/04/21	8	63.75	0	0.00	63.70	8	8,452	0.09%
2021/04/20	3	64.20	5	64.34	64.20	-2	8,499	-0.02%
2021/04/19	0.3	63.10	7	63.39	63.50	-6.7	8,541	-0.08%
2021/04/16	4	62.40	3	62.40	63.00	1	8,612	0.01%
2021/04/15	1	62.40	1.4	62.65	62.50	-0.4	8,690	0.00%
2021/04/14	9	61.81	3	62.23	62.30	6	8,731	0.07%
2021/04/13	12	63.31	0.2	63.60	63.00	11.9	8,837	0.13%
2021/04/12	1	64.50	6	64.32	64.00	-5	8,901	-0.06%
2021/04/09	0.2	64.80	1	64.79	64.80	-0.9	9,032	-0.01%
2021/04/08	1	65.10	4	64.95	65.20	-3	9,032	-0.03%
2021/04/07	0	0.00	11.1	64.20	64.50	-11.1	8,998	-0.12%
2021/04/06	1	62.50	1	62.61	63.00	0	8,948	0.00%
2021/04/01	2	63.05	7	63.51	63.20	-5	8,959	-0.06%
2021/03/31	3	62.97	4	63.70	62.80	-1	8,883	-0.01%
2021/03/30	2	63.95	9	63.42	64.00	-7	8,781	-0.08%
2021/03/29	2	62.30	22.3	62.71	62.70	-20.3	8,740	-0.23%
2021/03/26	8	61.64	5	61.86	61.90	3	8,735	0.03%
2021/03/25	0	0.00	7	61.64	61.90	-7	8,762	-0.08%
2021/03/24	1	61.50	0	0.00	61.60	1	8,981	0.01%
2021/03/23	0	0.00	2	61.30	61.60	-2	8,998	-0.02%
2021/03/22	1	60.90	11	61.30	61.30	-10	8,991	-0.11%
2021/03/19	6	60.65	0	0.00	61.10	6	8,988	0.07%
2021/03/18	0	0.00	13	61.45	61.60	-13	8,868	-0.15%
2021/03/17	10	60.11	0	0.00	60.50	10	8,820	0.11%
2021/03/16	1	60.30	2	60.45	60.30	-1	8,797	-0.01%
2021/03/15	46	60.27	6	59.90	59.90	40	8,767	0.46%
2021/03/12	21	61.11	87	60.82	62.10	-66	8,654	-0.76%
2021/03/11	1	58.80	3	58.57	58.70	-2	8,470	-0.02%
2021/03/10	3	57.70	4	57.90	58.00	-1	8,425	-0.01%
2021/03/09	34.3	56.79	28	57.19	57.20	6.3	8,380	0.07%
2021/03/08	1	58.90	2	58.95	58.50	-1	8,115	-0.01%
2021/03/05	31	58.01	1	58.60	58.40	30	8,103	0.37%
2021/03/04	4	58.70	2	58.85	58.80	2	8,104	0.02%
2021/03/03	1	59.40	3	59.60	59.30	-2	8,025	-0.02%
2021/03/02	17	59.62	1	60.20	58.80	16	7,948	0.20%
2021/02/26	35	59.03	28	59.47	59.40	7	7,815	0.09%
2021/02/25	5	61.14	6	60.97	60.70	-1	7,575	-0.01%
2021/02/24	4	59.85	2	60.95	60.00	2	7,513	0.03%
2021/02/23	6	60.23	2	60.95	60.20	4	7,422	0.05%
2021/02/22	5	59.38	10	59.94	61.20	-5	7,354	-0.07%
2021/02/19	6	57.83	8	58.43	58.50	-2	7,273	-0.03%
2021/02/18	1	58.10	10.3	57.62	58.40	-9.3	7,244	-0.13%
2021/02/17	1	55.50	3	56.77	56.80	-2	7,173	-0.03%
2021/02/05	0	0.00	1	56.00	55.90	-1	7,068	-0.01%
2021/02/04	0	0.00	2	55.95	56.10	-2	7,039	-0.03%
2021/02/03	1	55.40	2	56.10	56.30	-1	7,007	-0.01%
2021/02/02	6	55.92	5	56.38	56.10	1	6,942	0.01%
2021/02/01	3	55.13	2	55.15	55.10	1	6,783	0.01%
2021/01/29	18.5	55.77	2	54.80	54.90	16.5	6,717	0.25%
2021/01/28	7	56.19	7	56.63	57.00	0	6,543	0.00%
2021/01/27	3.1	58.09	12	57.86	57.60	-8.9	6,467	-0.14%
2021/01/26	4	56.70	17	56.78	56.60	-13	6,336	-0.21%
2021/01/25	1	54.20	23	54.20	54.40	-22	6,166	-0.36%
2021/01/22	2	52.70	4	53.43	53.00	-2	6,154	-0.03%
2021/01/21	2	52.90	15	52.66	52.70	-13	6,133	-0.21%
2021/01/20	13	51.88	2	52.10	51.90	11	6,165	0.18%
2021/01/19	1	52.80	0	0.00	53.10	1	6,095	0.02%
2021/01/18	8	53.03	13	53.22	53.40	-5	6,052	-0.08%
2021/01/15	1	53.60	4	53.98	53.80	-3	6,012	-0.05%
2021/01/14	2	53.30	8	53.73	53.60	-6	5,979	-0.10%
2021/01/13	2.5	53.42	15	53.62	53.60	-12.5	5,932	-0.21%
2021/01/12	6	52.82	38	52.90	52.80	-32	5,878	-0.54%
2021/01/11	2	53.55	18	53.33	53.80	-16	5,800	-0.28%
2021/01/08	5	52.52	9	52.55	52.60	-4	5,738	-0.07%
2021/01/07	7	52.17	13	52.30	52.20	-6	5,643	-0.11%
2021/01/06	19	52.20	15.2	52.23	51.50	3.8	5,581	0.07%
2021/01/05	6	51.53	40	51.40	51.60	-34	5,375	-0.63%
2021/01/04	40	50.41	66	51.00	51.40	-26	5,291	-0.49%
2020/12/30	0	0.00	7	49.96	50.00	-7	5,174	-0.14%
2020/12/28	0	0.00	6	49.78	49.90	-6	5,162	-0.12%
2020/12/25	0	0.00	3	49.38	49.30	-3	5,159	-0.06%
2020/12/24	0	0.00	15	49.25	49.20	-15	5,185	-0.29%
2020/12/23	1	49.00	4	49.14	49.00	-3	5,149	-0.06%
2020/12/22	4.3	48.56	7	49.22	48.75	-2.8	5,157	-0.05%
2020/12/21	2	48.95	13	48.78	49.05	-11	5,179	-0.21%
2020/12/18	14	48.11	1	48.85	48.00	13	5,132	0.25%
2020/12/17	8	48.65	0	0.00	48.50	8	4,936	0.16%
2020/12/16	3	48.97	32	48.66	49.15	-29	4,909	-0.59%
2020/12/15	11	48.52	4	48.55	48.20	7	4,923	0.14%
2020/12/14	2	48.60	0	0.00	48.50	2	4,941	0.04%
2020/12/11	38.5	48.86	7	48.86	48.90	31.5	4,987	0.63%
2020/12/10	3	49.12	2.1	49.15	49.05	0.9	4,991	0.02%
2020/12/09	29	49.05	5	49.14	49.25	24	4,972	0.48%
2020/12/08	1.9	48.72	0	0.00	48.95	1.9	4,933	0.04%
2020/12/07	12	48.75	101.3	48.82	49.10	-89.3	4,897	-1.82%	大賣/
2020/12/04	0	0.00	3	49.47	49.40	-3	4,826	-0.06%
2020/12/03	4	49.30	3	49.55	49.20	1	4,805	0.02%
2020/12/02	5.1	49.36	9	49.19	49.35	-3.9	4,779	-0.08%
2020/12/01	2	48.38	4	48.41	48.85	-2	4,779	-0.04%
2020/11/30	7	48.61	5	49.15	48.05	2	4,794	0.04%
2020/11/27	0	0.00	14	48.91	49.05	-14	4,647	-0.30%
2020/11/26	2	48.65	1	48.75	48.65	1	4,653	0.02%
2020/11/25	1	48.20	1	48.45	48.25	0	4,727	0.00%
2020/11/24	2	48.33	2	48.53	48.30	0	4,747	0.00%
2020/11/23	7.3	48.58	5	48.67	48.50	2.3	4,715	0.05%
2020/11/20	12	48.20	0	0.00	48.00	12	4,681	0.26%
2020/11/19	4	48.19	2	48.73	48.75	2	4,638	0.04%
2020/11/18	2	48.45	21	48.72	48.55	-19	4,609	-0.41%
2020/11/17	0	0.00	47	48.11	48.30	-47	4,579	-1.03%
2020/11/16	0	0.00	10	47.72	47.60	-10	4,603	-0.22%
2020/11/13	5	47.05	0	0.00	47.05	5	4,602	0.11%
2020/11/12	1	47.40	0	0.00	47.45	1	4,589	0.02%
2020/11/11	1	47.10	5	47.56	47.70	-4	4,608	-0.09%
2020/11/10	1	47.35	0	0.00	47.50	1	4,618	0.02%
2020/11/09	0	0.00	6	47.39	47.40	-6	4,629	-0.13%
2020/11/06	3	47.22	7	47.69	47.25	-4	4,654	-0.09%
2020/11/05	4	47.14	2	47.33	47.30	2	4,711	0.04%
2020/11/04	14	47.15	18	47.23	47.25	-4	4,729	-0.08%
2020/11/03	1	46.35	12	46.68	46.50	-11	4,732	-0.23%
2020/11/02	19	46.11	0	0.00	45.85	19	4,759	0.40%
2020/10/30	3	46.58	7	46.86	46.55	-4	4,824	-0.08%
2020/10/29	4	45.90	5	46.58	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	8	46.44	46.55	-8	5,203	-0.15%
2020/10/27	1	45.60	2	46.08	46.00	-1	5,929	-0.02%
2020/10/26	0	0.00	2	45.98	45.95	-2	6,008	-0.03%
2020/10/23	7	45.40	0	0.00	45.55	7	6,057	0.12%
2020/10/22	1	45.40	1	45.70	45.40	0	6,145	0.00%
2020/10/21	4	45.54	1	46.00	45.50	3	6,149	0.05%
2020/10/20	5	45.79	1	46.20	45.80	4	6,185	0.06%
2020/10/19	8	46.19	11	46.17	46.00	-3	6,223	-0.05%
2020/10/16	2	46.05	3	45.98	46.00	-1	6,269	-0.02%
2020/10/15	1	45.50	1	45.85	45.55	0	6,309	0.00%
2020/10/14	13	45.58	0	0.00	45.40	13	6,344	0.20%
2020/10/13	2	45.75	0	0.00	45.70	2	6,410	0.03%
2020/10/12	8	45.57	3	45.65	45.75	5	6,555	0.08%
2020/10/08	3	45.65	0	0.00	45.65	3	6,709	0.04%
2020/10/07	6	45.46	0	0.00	45.40	6	6,787	0.09%
2020/10/06	3	45.65	0	0.00	45.90	3	6,870	0.04%
2020/09/30	0	0.00	2	46.08	46.10	-2	7,076	-0.03%
2020/09/29	1	45.50	0	0.00	45.50	1	7,142	0.01%
2020/09/28	0	0.00	7	45.74	45.90	-7	7,213	-0.10%
2020/09/25	7	45.13	17	45.00	45.00	-10	7,296	-0.14%
2020/09/24	19	45.23	1	45.70	45.00	18	7,318	0.25%
2020/09/23	1	45.90	5	46.05	46.00	-4	7,317	-0.05%
2020/09/22	10	46.02	0	0.00	45.85	10	7,388	0.14%
2020/09/21	3	46.60	3	46.60	46.60	0	7,457	0.00%
2020/09/18	11	46.70	0	0.00	46.85	11	7,638	0.14%
2020/09/17	1	47.35	1	47.80	47.10	0	7,787	0.00%
2020/09/16	0	0.00	63	47.24	47.50	-63	8,393	-0.75%
2020/09/15	0	0.00	10	47.05	47.00	-10	8,635	-0.12%
2020/09/14	0	0.00	20	46.59	47.00	-20	8,956	-0.22%
2020/09/11	3	46.07	10	46.00	46.25	-7	9,129	-0.08%
2020/09/10	2	46.00	0	0.00	46.00	2	9,250	0.02%
2020/09/09	39	45.83	0	0.00	46.15	39	9,381	0.42%
2020/09/08	0	0.00	86	46.38	46.45	-86	9,419	-0.91%
2020/09/07	4	46.03	2	46.38	46.20	2	9,561	0.02%
2020/09/04	37	45.65	32	45.65	45.95	5	9,726	0.05%
2020/09/03	83	46.12	58	46.55	46.05	25	9,816	0.25%
2020/09/02	46.3	46.05	0	0.00	46.05	46.3	9,893	0.47%
2020/09/01	28.3	46.01	0	0.00	46.20	28.3	9,956	0.28%
2020/08/31	17	46.64	0	0.00	46.40	17	9,990	0.17%
2020/08/28	3	46.58	0	0.00	46.65	3	10,032	0.03%
2020/08/27	38	46.77	0	0.00	46.90	38	10,152	0.37%
2020/08/26	13	46.86	0	0.00	47.00	13	10,196	0.13%
2020/08/25	4	47.10	10	47.21	47.15	-6	10,220	-0.06%
2020/08/24	30	46.87	1	47.10	46.90	29	10,330	0.28%
2020/08/21	11	46.95	5	47.19	47.00	6	10,385	0.06%
2020/08/20	33	47.03	45	46.90	46.90	-12	10,416	-0.12%
2020/08/19	14	48.45	8	48.43	48.10	6	10,435	0.06%
2020/08/18	4	47.83	158	47.87	47.95	-154	10,385	-1.48%	大賣/鉅額交易
2020/08/17	6	47.95	5	47.85	47.85	1	10,402	0.01%
2020/08/14	42	47.22	5	47.61	47.20	37	10,414	0.36%
2020/08/13	44	47.55	81	47.62	47.80	-37	10,395	-0.36%
2020/08/12	34	47.51	6	47.52	47.60	28	10,470	0.27%
2020/08/11	153	48.13	6	48.04	48.00	147	10,470	1.40%	大買/鉅額交易
2020/08/10	34	48.55	0	0.00	48.50	34	10,523	0.32%
2020/08/07	0.1	48.95	94	49.06	48.95	-93.9	10,562	-0.89%
2020/08/06	97.9	48.70	18	48.78	48.85	79.9	10,557	0.76%
2020/08/05	26	49.18	5	49.31	49.10	21	10,579	0.20%
2020/08/04	4	48.83	11	49.05	49.35	-7	10,545	-0.07%
2020/08/03	20	49.22	25	49.06	48.60	-5	10,452	-0.05%
2020/07/31	25	49.37	114	49.01	49.60	-89	10,222	-0.87%	大賣/
2020/07/30	5	45.07	2	45.55	45.70	3	9,516	0.03%
2020/07/29	12	45.09	1.2	45.25	44.80	10.8	9,473	0.11%
2020/07/28	5.2	45.03	13	45.40	45.05	-7.8	9,560	-0.08%
2020/07/27	13	46.00	10	45.50	45.50	3	9,662	0.03%
2020/07/24	5.2	46.28	11	46.37	46.50	-5.8	9,665	-0.06%
2020/07/23	19	46.62	2	46.75	46.55	17	9,683	0.18%
2020/07/22	5.2	46.64	7	46.74	46.70	-1.8	9,665	-0.02%
2020/07/21	4	46.88	3	47.02	46.80	1	9,641	0.01%
2020/07/20	2	46.53	6	46.64	47.00	-4	9,628	-0.04%
2020/07/17	4.3	46.80	1	47.40	46.70	3.3	9,646	0.03%
2020/07/16	32	47.31	0	0.00	46.90	32	9,635	0.33%
2020/07/15	5	47.00	0	0.00	47.40	5	9,551	0.05%
2020/07/14	12	47.04	6	46.98	46.95	6	9,476	0.06%
2020/07/13	5	46.53	2	46.93	47.10	3	9,445	0.03%
2020/07/10	17	46.80	0	0.00	46.70	17	9,418	0.18%
2020/07/09	82	47.12	74	47.12	47.10	8	9,373	0.09%
2020/07/08	0	0.00	3	47.13	47.15	-3	9,233	-0.03%
2020/07/07	33	46.81	0	0.00	47.05	33	9,124	0.36%
2020/07/06	79	46.96	0	0.00	47.05	79	9,052	0.87%
2020/07/03	59	46.82	2	46.85	46.85	57	9,031	0.63%
2020/07/02	2	46.95	1	47.15	47.15	1	9,062	0.01%
2020/07/01	30	46.66	1	47.15	46.75	29	9,093	0.32%
2020/06/30	6	46.68	0	0.00	46.30	6	9,056	0.07%
2020/06/29	13	46.70	8	46.68	46.50	5	9,047	0.06%
2020/06/24	11	47.50	22	47.76	47.30	-11	8,911	-0.12%
2020/06/23	60	48.00	1	48.10	47.40	59	8,773	0.67%
2020/06/22	3	53.30	15	53.15	53.10	-12	8,201	-0.15%
2020/06/19	2	51.70	6	52.05	52.40	-4	7,984	-0.05%
2020/06/18	0	0.00	10	51.93	52.40	-10	7,710	-0.13%
2020/06/17	0	0.00	5	51.38	51.30	-5	7,599	-0.07%
2020/06/16	28	50.91	0	0.00	51.10	28	7,683	0.36%
2020/06/15	6	51.40	5	51.44	51.30	1	7,769	0.01%
2020/06/12	3.6	50.04	15	49.82	50.80	-11.4	7,842	-0.15%
2020/06/11	4	50.68	6	51.08	50.70	-2	7,891	-0.03%
2020/06/10	1	51.00	7	51.14	51.40	-6	7,831	-0.08%
2020/06/09	4.1	50.84	3	51.07	50.60	1.1	7,922	0.01%
2020/06/08	2	50.70	7	50.83	50.80	-5	8,045	-0.06%
2020/06/05	0	0.00	6	50.12	50.40	-6	8,035	-0.07%
2020/06/04	3	49.70	4	49.93	49.85	-1	8,097	-0.01%
2020/06/03	3	49.20	17	49.49	49.55	-14	8,104	-0.17%
2020/06/02	2	48.63	12	48.91	48.75	-10	8,024	-0.12%
2020/06/01	7	48.71	47	49.10	48.85	-40	8,099	-0.49%
2020/05/29	0	0.00	0	48.15	48.10	0	8,246	0.00%
2020/05/28	9	48.51	1	48.60	48.20	8	8,270	0.10%
2020/05/27	6	48.25	8	48.39	48.65	-2	8,475	-0.02%
2020/05/26	3	47.93	31	47.86	48.00	-28	8,632	-0.32%
2020/05/25	1	46.80	1	47.25	47.25	0	8,538	0.00%
2020/05/22	2	46.75	0	0.00	46.75	2	8,600	0.02%
2020/05/21	18	47.24	4	47.33	47.35	14	8,654	0.16%
2020/05/20	28	46.98	14	46.98	46.80	14	8,706	0.16%
2020/05/19	0	0.00	5	46.76	46.80	-5	8,790	-0.06%
2020/05/18	6	45.53	0	0.00	45.50	6	8,698	0.07%
2020/05/15	18	46.27	6	46.12	46.10	12	8,648	0.14%
2020/05/14	5	46.62	4	46.76	46.85	1	8,495	0.01%
2020/05/13	2	46.85	0	0.00	46.85	2	8,397	0.02%
2020/05/12	25	46.79	10	47.13	46.90	15	8,342	0.18%
2020/05/11	8	47.03	4	47.01	46.95	4	8,288	0.05%
2020/05/08	0	0.00	5	47.03	46.95	-5	8,178	-0.06%
2020/05/07	12	46.55	4	47.08	46.45	8	8,124	0.10%
2020/05/06	3	46.18	4	46.58	46.55	-1	8,039	-0.01%
2020/05/05	7	46.84	5	46.63	46.65	2	7,985	0.02%
2020/05/04	8	44.81	11	45.90	46.50	-3	7,975	-0.04%
2020/04/30	4	46.33	8	46.33	46.50	-4	7,841	-0.05%
2020/04/29	2	45.58	3	45.60	45.40	-1	7,718	-0.01%
2020/04/28	5	44.90	10	44.82	45.05	-5	7,755	-0.06%
2020/04/27	2	44.30	6	44.44	44.40	-4	7,854	-0.05%
2020/04/24	6	43.87	0	0.00	43.80	6	7,811	0.08%
2020/04/23	2	43.73	4	43.91	44.00	-2	7,797	-0.03%
2020/04/22	2	43.08	2	43.20	43.50	0	7,731	0.00%
2020/04/21	8	43.04	2	42.98	43.00	6	7,654	0.08%
2020/04/20	1	43.30	3	43.45	43.45	-2	7,573	-0.03%
2020/04/17	2	43.08	8	43.51	42.95	-6	7,499	-0.08%
2020/04/16	8	43.34	0	0.00	43.20	8	7,392	0.11%
2020/04/15	0	0.00	7	43.56	43.70	-7	7,306	-0.10%
2020/04/14	3	43.18	5.1	43.23	43.25	-2.1	7,251	-0.03%
2020/04/13	3	42.43	0	0.00	42.55	3	7,209	0.04%
2020/04/10	2	42.20	2	42.48	42.50	0	7,197	0.00%
2020/04/09	1	42.20	5	42.23	42.15	-4	7,205	-0.06%
2020/04/08	17	42.30	15	42.38	42.15	2	7,196	0.03%
2020/04/07	7	42.22	9	42.48	42.10	-2	7,149	-0.03%
2020/04/06	10	41.99	3	42.28	42.25	7	7,047	0.10%
2020/04/01	10	41.30	10	41.55	41.35	0	6,917	0.00%
2020/03/30	2	40.83	40	40.72	41.00	-38	6,708	-0.57%
2020/03/27	12	40.89	1	40.95	40.95	11	6,649	0.17%
2020/03/26	3	40.85	5	41.20	40.85	-2	6,591	-0.03%
2020/03/25	9	40.51	10	40.87	40.50	-1	6,604	-0.02%
2020/03/24	10	40.01	11	40.35	39.35	-1	6,524	-0.02%
2020/03/23	19	38.83	5	39.22	38.55	14	6,496	0.22%
2020/03/20	5	39.01	10	39.95	40.65	-5	6,462	-0.08%
2020/03/19	7	38.04	5	38.40	37.80	2	6,314	0.03%
2020/03/18	9.3	39.38	3	39.53	39.10	6.3	6,121	0.10%
2020/03/17	26	39.71	6	39.82	39.40	20	6,012	0.33%
2020/03/16	16	41.23	4	41.35	40.35	12	5,848	0.21%
2020/03/13	6	40.16	72	40.00	41.30	-66	5,725	-1.15%
2020/03/12	78	42.18	9	42.70	42.00	69	5,480	1.26%
2020/03/11	6	43.97	2	44.30	44.20	4	5,258	0.08%
2020/03/10	4	44.39	156	44.43	44.00	-152	5,216	-2.91%	大賣/鉅額交易
2020/03/09	69	43.64	14	43.45	44.00	55	5,074	1.08%
2020/03/06	13	44.33	0	0.00	44.35	13	5,015	0.26%
2020/03/05	19	44.94	7	45.04	44.85	12	4,966	0.24%
2020/03/04	4	44.23	11	44.82	45.10	-7	4,875	-0.14%
2020/03/03	5	44.30	10	44.14	43.95	-5	4,719	-0.11%
2020/03/02	10	42.71	4	43.04	42.85	6	4,574	0.13%
2020/02/27	16	44.03	3	44.12	43.85	13	4,715	0.28%
2020/02/26	13	43.39	3	43.45	43.45	10	4,524	0.22%
2020/02/25	6	43.72	1	44.10	43.95	5	4,492	0.11%
2020/02/24	43	44.23	0	0.00	44.00	43	4,496	0.96%
2020/02/21	47	45.87	0	0.00	45.60	47	4,422	1.06%
2020/02/20	38	46.81	0	0.00	46.60	38	4,361	0.87%
2020/02/19	0	0.00	8	47.63	47.65	-8	4,290	-0.19%
2020/02/18	10	47.15	2	47.05	47.05	8	4,324	0.18%
2020/02/17	1	47.35	2	47.48	47.60	-1	4,342	-0.02%
2020/02/14	1	47.30	0	0.00	47.30	1	4,386	0.02%
2020/02/13	10.3	47.30	0	0.00	47.10	10.3	4,469	0.23%
2020/02/12	1.3	47.10	0	0.00	47.10	1.3	4,532	0.03%
2020/02/11	4	46.95	0	0.00	46.95	4	4,537	0.09%
2020/02/10	6.3	46.86	3	47.15	47.00	3.3	4,607	0.07%
2020/02/07	2	47.15	0	0.00	47.20	2	4,644	0.04%
2020/02/06	4	47.74	5	47.75	47.55	-1	4,794	-0.02%
2020/02/05	7	47.03	7	47.51	47.00	0	4,856	0.00%
2020/02/04	4	47.26	42	47.55	47.50	-38	4,862	-0.78%
2020/02/03	8	47.26	13	47.43	47.00	-5	4,925	-0.10%
2020/01/31	17.5	47.60	14	47.73	47.20	3.5	4,919	0.07%
2020/01/30	20	47.31	0	0.00	45.65	20	4,862	0.41%
2020/01/20	5	50.10	10	50.00	50.00	-5	4,775	-0.10%
2020/01/17	0	0.00	7	49.92	50.00	-7	4,867	-0.14%
2020/01/16	1	48.90	1	49.50	49.50	0	4,979	0.00%
2020/01/15	1	48.90	0	0.00	49.00	1	5,164	0.02%
2020/01/10	2.4	48.93	1	48.95	49.00	1.4	5,853	0.02%
2020/01/09	1	48.55	1	49.00	48.75	0	5,933	0.00%
2020/01/08	3	48.60	4	49.03	48.70	-1	6,027	-0.02%
2020/01/07	5	48.90	5	48.90	48.90	0	6,080	0.00%
2020/01/06	3	49.13	0	0.00	49.05	3	6,158	0.05%
2020/01/03	1	49.70	3	49.65	49.70	-2	6,196	-0.03%
2020/01/02	2	49.25	0	0.00	49.20	2	6,312	0.03%
2019/12/31	3	49.38	2	49.35	49.35	1	6,321	0.02%
2019/12/30	3	49.80	2	49.80	49.90	1	6,376	0.02%
2019/12/27	1	49.90	1	50.00	49.95	0	6,483	0.00%
2019/12/25	5	49.38	5	49.54	49.55	0	6,681	0.00%
2019/12/24	22	49.49	0	0.00	49.50	22	6,829	0.32%
2019/12/23	4	49.65	0	0.00	49.75	4	6,920	0.06%
2019/12/20	6	50.04	3	51.10	49.65	3	7,003	0.04%
2019/12/19	3	50.40	16	50.51	50.50	-13	6,975	-0.19%
2019/12/18	0	0.00	6	50.97	51.10	-6	6,984	-0.09%
2019/12/17	8	50.21	5	50.42	50.60	3	7,060	0.04%
2019/12/16	3	50.02	3	50.43	50.50	0	7,045	0.00%
2019/12/13	0	0.00	3	50.17	50.20	-3	7,061	-0.04%
2019/12/12	1	49.75	3	50.17	49.70	-2	7,039	-0.03%
2019/12/11	3	49.83	4.1	49.88	49.90	-1.1	7,034	-0.02%
2019/12/10	1	49.25	1	49.15	49.15	0	7,045	0.00%
2019/12/06	27	49.38	1	49.20	49.10	26	7,085	0.37%
2019/12/05	1	49.50	6	49.37	49.50	-5	7,090	-0.07%
2019/12/04	1	48.75	4	48.69	48.75	-3	7,085	-0.04%
2019/12/03	3	48.60	5	49.05	48.50	-2	7,139	-0.03%
2019/12/02	2	48.25	1	48.65	48.30	1	7,129	0.01%
2019/11/29	7	48.59	1	48.40	48.40	6	7,151	0.08%
2019/11/28	5	49.20	2	49.13	49.10	3	7,169	0.04%
2019/11/27	3	49.72	1	49.60	49.60	2	7,282	0.03%
2019/11/26	6	49.93	0.1	49.75	49.75	5.9	7,305	0.08%
2019/11/25	13	50.37	6	50.28	50.10	7	6,922	0.10%
2019/11/22	1	50.50	3	50.87	50.90	-2	7,013	-0.03%
2019/11/21	7	50.10	11	50.64	50.60	-4	7,051	-0.06%
2019/11/20	2	50.10	2	50.50	50.60	0	6,986	0.00%
2019/11/19	14	49.99	11	50.37	50.40	3	7,015	0.04%
2019/11/18	2	50.30	11	50.51	50.60	-9	7,096	-0.13%
2019/11/15	1	49.70	0	49.90	49.95	1	7,244	0.01%
2019/11/14	8	49.61	9	49.84	49.45	-1	7,295	-0.01%
2019/11/13	3	49.95	0	0.00	49.95	3	7,462	0.04%
2019/11/12	2	49.70	11	50.23	50.60	-9	7,580	-0.12%
2019/11/11	7	49.85	5	49.87	49.90	2	7,577	0.03%
2019/11/08	8	50.41	1	50.30	50.40	7	7,597	0.09%
2019/11/07	5	50.72	4	51.03	51.10	1	7,684	0.01%
2019/11/06	3	50.80	0	0.00	50.80	3	7,782	0.04%
2019/11/05	12	50.30	18	50.91	51.50	-6	7,928	-0.08%
2019/11/04	5	50.06	8	50.54	50.70	-3	7,945	-0.04%
2019/11/01	4	49.58	3	49.93	49.95	1	7,976	0.01%
2019/10/31	2	49.50	12	49.91	50.20	-10	8,248	-0.12%
2019/10/30	9	49.52	6	50.07	49.50	3	8,577	0.03%
2019/10/29	1	49.40	4	49.66	49.90	-3	8,695	-0.03%
2019/10/28	12	49.13	4	49.43	49.55	8	8,690	0.09%
2019/10/25	6	49.52	1	49.50	49.50	5	8,652	0.06%
2019/10/24	6	49.64	10	50.07	50.10	-4	8,605	-0.05%
2019/10/23	10	49.54	0	0.00	49.20	10	8,508	0.12%
2019/10/22	1	50.90	18	49.97	51.50	-17	8,344	-0.20%
2019/10/18	4	48.28	2	48.48	48.05	2	8,163	0.02%
2019/10/17	3	48.58	0	0.00	48.55	3	8,089	0.04%
2019/10/16	5	48.61	4	48.89	48.90	1	8,062	0.01%
2019/10/15	0	0.00	1	49.10	48.95	-1	8,022	-0.01%
2019/10/14	2	48.68	5	49.08	49.00	-3	8,032	-0.04%
2019/10/09	2	48.40	0	0.00	48.30	2	7,978	0.03%
2019/10/08	1	48.90	4	50.30	49.10	-3	7,972	-0.04%
2019/10/07	2	48.78	2	49.23	48.70	0	7,876	0.00%
2019/10/04	5	48.78	3	49.40	48.90	2	7,876	0.03%
2019/10/03	0	0.00	5	49.00	49.20	-5	7,817	-0.06%
2019/10/02	3	48.82	0	0.00	48.50	3	7,722	0.04%
2019/10/01	6	48.89	1.8	48.79	48.90	4.2	7,650	0.06%
2019/09/27	4.1	49.82	0	0.00	49.30	4.1	7,555	0.05%
2019/09/26	8	49.59	2	49.58	49.55	6	7,439	0.08%
2019/09/25	7	48.96	10	49.56	49.80	-3	7,362	-0.04%
2019/09/24	1	48.35	3	48.62	48.45	-2	7,269	-0.03%
2019/09/23	1	48.15	0	0.00	48.25	1	7,236	0.01%
2019/09/20	0	0.00	2	48.65	48.60	-2	7,247	-0.03%
2019/09/19	1	48.25	2	48.33	48.45	-1	7,127	-0.01%
2019/09/18	0	0.00	3	48.60	48.80	-3	7,117	-0.04%
2019/09/17	1	48.00	0	0.00	48.15	1	7,066	0.01%
2019/09/16	4	48.19	1	48.20	48.15	3	7,141	0.04%
2019/09/12	1	49.15	2	48.95	48.90	-1	7,120	-0.01%
2019/09/11	2	48.58	1	48.40	48.65	1	7,108	0.01%
2019/09/10	0	0.00	2	48.85	48.95	-2	7,090	-0.03%
2019/09/09	1	49.15	4	49.40	49.40	-3	7,083	-0.04%
2019/09/06	1	49.00	2	48.90	49.00	-1	7,067	-0.01%
2019/09/05	1	48.35	4	48.49	48.75	-3	7,039	-0.04%
2019/09/04	3	48.42	3	48.45	48.60	0	6,968	0.00%
2019/09/03	9	48.23	0	0.00	47.70	9	6,916	0.13%
2019/09/02	4	49.19	0	0.00	48.95	4	6,898	0.06%
2019/08/30	2	49.38	6	49.53	50.00	-4	6,881	-0.06%
2019/08/29	0	0.00	3	48.45	48.90	-3	6,773	-0.04%
2019/08/28	6	48.65	2	48.95	48.45	4	6,770	0.06%
2019/08/27	5	48.56	5	48.85	48.40	0	6,762	0.00%
2019/08/26	3	48.13	3.9	48.26	48.25	-0.9	6,675	-0.01%
2019/08/23	0	0.00	5	48.59	48.20	-5	6,689	-0.07%
2019/08/22	1	48.40	3	48.43	48.55	-2	6,697	-0.03%
2019/08/21	10	48.09	7	47.96	48.00	3	6,822	0.04%
2019/08/20	0	0.00	12	48.70	49.00	-12	6,719	-0.18%
2019/08/19	11	47.56	0	0.00	47.10	11	6,537	0.17%
2019/08/16	8	46.86	12	47.35	47.90	-4	6,449	-0.06%
2019/08/15	4	46.53	4	46.74	46.65	0	6,267	0.00%
2019/08/14	0	0.00	5	46.45	46.30	-5	6,153	-0.08%
2019/08/13	7	46.51	0	0.00	46.30	7	6,100	0.11%
2019/08/12	0	0.00	7	47.29	46.40	-7	6,048	-0.12%
2019/08/07	2	46.70	6	46.40	46.00	-4	5,807	-0.07%
2019/08/06	2	46.75	0	0.00	46.80	2	5,647	0.04%
2019/08/05	1	46.85	2	46.83	47.00	-1	5,463	-0.02%
2019/08/02	5	46.38	10	46.62	47.00	-5	5,354	-0.09%
2019/08/01	20	46.12	27	46.01	46.25	-7	5,076	-0.14%
2019/07/31	17	43.20	12	43.69	44.30	5	4,712	0.11%
2019/07/30	2	43.70	1	43.70	43.60	1	4,608	0.02%
2019/07/29	6	43.27	9	43.62	43.55	-3	4,599	-0.07%
2019/07/26	12	43.15	3	43.60	43.15	9	4,559	0.20%
2019/07/25	1.1	43.51	2	43.83	43.50	-0.9	4,556	-0.02%
2019/07/24	0.1	43.70	0	0.00	43.70	0.1	4,661	0.00%
2019/07/23	2	43.15	6	43.50	43.70	-4	4,723	-0.08%
2019/07/22	21	42.97	3	43.20	43.00	18	4,642	0.39%
2019/07/19	0	0.00	9	47.18	47.10	-9	4,397	-0.20%
2019/07/18	0	0.00	0.1	46.90	47.10	-0.1	4,320	0.00%
2019/07/17	4	47.04	4	47.10	47.10	0	4,291	0.00%
2019/07/16	1	47.80	0.1	47.00	47.20	0.9	4,222	0.02%
2019/07/15	0	0.00	1	47.05	47.00	-1	4,107	-0.02%
2019/07/11	2	47.05	1	47.00	46.95	1	4,113	0.02%
2019/07/05	0	0.00	1	46.70	46.70	-1	4,175	-0.02%
2019/07/04	0	0.00	1	46.55	46.50	-1	4,206	-0.02%
2019/07/02	1	45.95	0	0.00	45.90	1	4,251	0.02%
2019/06/27	0	0.00	1	45.40	45.30	-1	4,312	-0.02%
2019/06/26	0	0.00	0.1	45.00	45.00	-0.1	4,412	0.00%
2019/06/25	1	45.10	0	0.00	44.95	1	4,441	0.02%
2019/06/21	0.2	44.85	2	44.93	44.80	-1.8	4,478	-0.04%
2019/06/14	0	0.00	2	45.20	45.10	-2	4,491	-0.04%
2019/06/13	11	45.29	9	45.12	45.15	2	4,511	0.04%
2019/06/11	9	45.67	9.3	45.50	45.50	-0.3	4,657	-0.01%
2019/06/10	4	45.20	4	45.90	46.00	0	4,664	0.00%
2019/06/06	3	45.00	3	45.27	45.45	0	4,695	0.00%
2019/06/05	0	0.00	1	45.60	45.45	-1	4,680	-0.02%
2019/06/04	0	0.00	1	45.65	45.25	-1	4,691	-0.02%
2019/05/31	5	44.70	10	45.07	45.10	-5	4,723	-0.11%
2019/05/30	4	44.35	3	44.90	45.10	1	4,772	0.02%
2019/05/29	0	0.00	2	44.43	44.60	-2	4,926	-0.04%
2019/05/27	1	43.85	0	0.00	43.90	1	5,130	0.02%
2019/05/24	3	44.08	3	44.13	44.10	0	5,172	0.00%
2019/05/22	1	43.70	0	0.00	43.80	1	5,239	0.02%
2019/05/13	0.1	43.00	0	0.00	43.00	0.1	5,452	0.00%
2019/05/10	0	0.00	0.1	43.05	43.05	-0.1	5,622	0.00%
2019/05/08	1	43.55	0	0.00	43.30	1	5,802	0.02%
2019/05/06	1	43.05	1	43.25	43.25	0	5,845	0.00%
2019/05/02	4	43.33	0	0.00	43.40	4	6,055	0.07%
2019/04/30	12	43.72	6	43.70	43.55	6	6,144	0.10%
2019/04/29	0	0.00	1	45.20	44.45	-1	6,074	-0.02%
2019/04/26	1	45.20	0	0.00	45.20	1	6,104	0.02%
2019/04/25	0	0.00	1	45.00	45.10	-1	6,195	-0.02%
2019/04/24	2	44.70	0	0.00	44.65	2	6,281	0.03%
2019/04/23	0	0.00	0	44.80	45.00	0	6,335	0.00%
2019/04/22	0.1	44.50	0	0.00	44.70	0.1	6,355	0.00%
2019/04/18	7	44.16	0	0.00	44.30	7	6,616	0.11%
2019/04/16	1	44.40	0	0.00	44.35	1	6,890	0.01%
2019/04/15	1	44.55	0	0.00	44.50	1	6,940	0.01%
2019/04/12	4	43.93	1	43.90	43.95	3	7,004	0.04%
2019/04/11	5	44.54	0	0.00	44.25	5	7,075	0.07%
2019/04/09	1	45.10	5	45.25	45.15	-4	7,082	-0.06%
2019/04/08	1	45.10	10	45.10	45.35	-9	7,083	-0.13%
2019/04/03	5	44.70	0	0.00	44.90	5	7,072	0.07%
2019/03/28	7	44.69	14.2	44.30	44.05	-7.2	6,945	-0.10%
2019/03/27	0.1	45.20	5	45.31	45.20	-4.9	6,941	-0.07%
2019/03/25	1	44.90	31	44.85	45.30	-30	7,124	-0.42%
2019/03/22	0	0.00	2	44.65	44.85	-2	7,130	-0.03%
2019/03/21	0	0.00	2	44.38	44.40	-2	7,142	-0.03%
2019/03/20	0	0.00	3	44.67	44.45	-3	7,192	-0.04%
2019/03/19	31	44.33	1	44.15	44.15	30	7,223	0.42%
2019/03/18	0	0.00	3	44.23	44.30	-3	7,278	-0.04%
2019/03/15	2	44.20	7	44.04	44.10	-5	7,313	-0.07%
2019/03/14	0	0.00	2	43.55	43.40	-2	7,266	-0.03%
2019/03/12	3	44.07	1	43.60	43.60	2	7,293	0.03%
2019/03/11	0.1	43.60	0	0.00	43.60	0.1	7,377	0.00%
2019/03/08	2	43.90	3	43.40	43.40	-1	7,455	-0.01%
2019/03/07	3	43.60	0	0.00	43.50	3	7,876	0.04%
2019/03/06	0.1	43.60	2	43.40	43.55	-1.9	7,935	-0.02%
2019/03/05	4	43.15	4	43.29	43.10	0	8,033	0.00%
2019/03/04	8	43.19	6	43.69	43.10	2	8,087	0.02%
2019/02/27	12	44.62	3	44.78	44.55	9	7,947	0.11%
2019/02/26	3	47.03	6	47.04	47.20	-3	7,749	-0.04%
2019/02/25	0	0.00	4	46.24	46.40	-4	7,680	-0.05%
2019/02/22	0	0.00	53	45.50	45.85	-53	7,702	-0.69%
2019/02/21	1	45.65	0	0.00	45.50	1	7,706	0.01%
2019/02/20	0	0.00	1	45.75	45.95	-1	7,720	-0.01%
2019/02/19	2	45.70	0	0.00	45.25	2	7,756	0.03%
2019/02/18	0	0.00	2	46.10	46.15	-2	7,802	-0.03%
2019/02/15	2.2	45.97	5	45.79	45.60	-2.8	7,837	-0.04%
2019/02/14	1	45.20	3	45.37	45.65	-2	7,846	-0.03%
2019/02/13	0	0.00	1	46.25	46.70	-1	7,813	-0.01%
2019/02/12	0	0.00	1.1	46.31	46.60	-1.1	7,819	-0.01%
2019/02/11	1	46.70	11.5	46.58	46.65	-10.5	7,868	-0.13%
2019/01/29	10	44.38	1	44.65	44.85	9	7,693	0.12%
2019/01/28	10	44.40	6	44.50	44.50	4	7,670	0.05%
2019/01/25	0	0.00	3	44.35	44.50	-3	7,655	-0.04%
2019/01/24	10	44.00	0	0.00	44.15	10	7,668	0.13%
2019/01/23	0	0.00	16	43.85	44.10	-16	7,699	-0.21%
2019/01/22	0	0.00	4	43.23	43.35	-4	7,586	-0.05%
2019/01/21	10	43.00	0	0.00	43.00	10	7,476	0.13%
2019/01/18	10	42.95	0	0.00	43.00	10	7,416	0.13%
2019/01/17	0	0.00	3	42.93	42.95	-3	7,352	-0.04%
2019/01/16	1	42.70	1	42.70	42.70	0	7,305	0.00%
2019/01/15	0	0.00	12	43.01	43.05	-12	7,286	-0.16%
2019/01/14	0	0.00	1	42.50	42.50	-1	7,234	-0.01%
2019/01/11	3	43.20	2	43.00	42.95	1	7,295	0.01%
2019/01/10	1	42.30	6	43.09	42.95	-5	7,226	-0.07%
2019/01/09	12	42.94	10	43.00	43.30	2	7,077	0.03%
2019/01/08	2	41.70	4	41.84	41.60	-2	6,880	-0.03%
2019/01/04	1	40.65	3	41.15	40.65	-2	6,835	-0.03%
2019/01/03	5	41.12	25	41.26	41.50	-20	6,932	-0.29%
2018/12/28	0	0.00	2	40.60	40.60	-2	6,810	-0.03%
2018/12/27	0	0.00	1	40.75	40.65	-1	6,852	-0.01%
2018/12/26	2	39.83	0	0.00	39.90	2	6,852	0.03%
2018/12/25	0	0.00	4	40.10	39.75	-4	6,839	-0.06%
2018/12/24	2	40.80	1	40.60	40.40	1	6,848	0.01%
2018/12/22	0.2	40.40	0	0.00	40.40	0.2	6,813	0.00%
2018/12/21	2	40.80	0	0.00	41.00	2	6,899	0.03%
2018/12/20	3	41.30	5	41.20	41.20	-2	6,826	-0.03%
2018/12/19	4	40.90	1	41.00	41.00	3	6,774	0.04%
2018/12/14	0	0.00	5	40.40	40.45	-5	6,646	-0.08%
2018/12/13	0	0.00	5	40.65	40.75	-5	6,633	-0.08%
2018/12/10	0	0.00	20	40.80	40.95	-20	6,518	-0.31%
2018/12/07	0.1	40.55	1	41.00	40.55	-0.9	6,647	-0.01%
2018/12/06	1	40.25	20	40.10	41.00	-19	6,658	-0.29%
2018/12/05	0	0.00	6	41.00	41.00	-6	6,605	-0.09%
2018/12/04	2	41.65	14	41.61	41.65	-12	6,591	-0.18%
2018/12/03	0	0.00	23	41.02	41.30	-23	6,481	-0.35%
2018/11/30	0	0.00	7	40.45	40.90	-7	6,372	-0.11%
2018/11/29	2	40.00	10	40.05	40.00	-8	5,899	-0.14%
2018/11/28	5	39.49	16	39.88	39.70	-11	5,771	-0.19%
2018/11/27	2	39.35	39	38.96	39.35	-37	5,615	-0.66%
2018/11/26	1	38.45	0	0.00	38.35	1	5,495	0.02%
2018/11/23	0	0.00	1	38.15	38.00	-1	5,413	-0.02%
2018/11/22	0	0.00	1	37.90	37.80	-1	5,330	-0.02%
2018/11/21	0	0.00	1	38.20	38.40	-1	5,292	-0.02%
2018/11/19	0	0.00	30	38.65	38.70	-30	5,198	-0.58%
2018/11/16	1	38.30	0	0.00	38.40	1	5,128	0.02%
2018/11/15	0	0.00	34	38.52	38.70	-34	5,059	-0.67%
2018/11/14	0	0.00	35	38.05	38.60	-35	5,011	-0.70%
2018/11/13	2	38.35	0	0.00	38.15	2	4,951	0.04%
2018/11/12	3	38.57	4	38.23	38.45	-1	4,894	-0.02%
2018/11/09	1	37.30	1	38.00	38.00	0	4,868	0.00%
2018/11/08	0	0.00	62	38.73	38.80	-62	4,838	-1.28%
2018/11/07	0	0.00	4	38.40	38.55	-4	4,828	-0.08%
2018/11/06	0	0.00	4	37.88	38.00	-4	4,792	-0.08%
2018/11/05	2	37.75	1	37.80	37.80	1	4,786	0.02%
2018/11/02	1	37.00	2	37.20	37.25	-1	4,796	-0.02%
2018/11/01	2	36.45	22	36.50	37.00	-20	4,812	-0.42%
2018/10/31	9	35.32	1	36.20	35.50	8	4,742	0.17%
2018/10/29	3	35.02	2	35.30	35.15	1	4,587	0.02%
2018/10/26	5	35.10	0	0.00	35.40	5	4,620	0.11%
2018/10/25	0	0.00	7	35.40	35.30	-7	4,637	-0.15%
2018/10/24	0	0.00	5	35.73	35.65	-5	4,770	-0.11%
2018/10/23	0	0.00	1	35.60	35.65	-1	4,777	-0.02%
2018/10/22	0.1	34.85	0	0.00	34.70	0.1	4,757	0.00%
2018/10/17	1	34.10	3	34.45	34.15	-2	4,840	-0.04%
2018/10/16	1	34.00	6	34.08	33.95	-5	4,910	-0.10%
2018/10/15	4	33.63	1	33.70	33.65	3	4,934	0.06%
2018/10/12	2	33.65	3	33.65	33.65	-1	4,960	-0.02%
2018/10/11	16	33.76	2	33.10	33.05	14	4,978	0.28%
2018/10/09	9	36.04	0	0.00	36.10	9	4,948	0.18%
2018/10/08	10	36.18	0	0.00	36.00	10	5,030	0.20%
2018/10/05	12	36.08	6	36.50	36.50	6	5,088	0.12%
2018/10/04	6	37.09	0	0.00	36.80	6	5,058	0.12%
2018/10/03	4	37.50	0	0.00	37.35	4	5,092	0.08%
2018/10/02	3	37.70	0	0.00	37.80	3	5,122	0.06%
2018/09/28	1	38.40	2	38.90	38.40	-1	5,182	-0.02%
2018/09/27	0	0.00	7	38.30	38.40	-7	5,130	-0.14%
2018/09/26	0	0.00	1	38.00	38.00	-1	5,110	-0.02%
2018/09/25	0	0.00	7	38.30	38.20	-7	5,165	-0.14%
2018/09/21	2	37.95	6	38.16	38.10	-4	5,172	-0.08%
2018/09/19	0.1	37.70	0	0.00	37.80	0.1	5,127	0.00%
2018/09/17	0	0.00	9	37.58	37.65	-9	5,260	-0.17%
2018/09/14	3.3	37.40	3	37.77	37.35	0.3	5,325	0.01%
2018/09/13	7	37.56	15	37.52	37.35	-8	5,356	-0.15%
2018/09/12	2	36.05	4	35.83	35.60	-2	5,214	-0.04%
2018/09/11	1	35.35	0	0.00	35.35	1	5,239	0.02%
2018/09/10	0.3	35.70	0	0.00	35.35	0.3	5,371	0.01%
2018/09/07	0	0.00	11	35.86	35.70	-11	5,532	-0.20%
2018/09/06	3	35.60	0	0.00	35.80	3	5,543	0.05%
2018/09/04	2	36.30	2	36.30	36.55	0	5,660	0.00%
2018/09/03	0	0.00	2	36.45	36.50	-2	5,698	-0.04%
2018/08/31	3	36.20	0	0.00	36.95	3	5,760	0.05%
2018/08/30	2	36.50	3	36.75	36.40	-1	5,755	-0.02%
2018/08/29	0	0.00	9	36.41	36.50	-9	5,779	-0.16%
2018/08/28	1	36.05	0	0.00	36.00	1	5,794	0.02%
2018/08/27	42	35.28	18	35.49	35.70	24	5,804	0.41%
2018/08/24	12	35.33	31	35.37	35.35	-19	5,819	-0.33%
2018/08/23	4	35.59	0	0.00	35.55	4	5,967	0.07%
2018/08/22	5	35.94	5	36.00	35.90	0	6,021	0.00%
2018/08/21	4	35.60	4	35.75	35.85	0	5,999	0.00%
2018/08/20	1	35.25	0	0.00	35.20	1	5,995	0.02%
2018/08/17	9	35.27	10	35.29	35.25	-1	5,988	-0.02%
2018/08/16	24	35.19	0	0.00	35.35	24	5,966	0.40%
2018/08/15	14	35.71	2	35.80	35.70	12	5,961	0.20%
2018/08/14	25	36.05	10	35.95	35.90	15	5,911	0.25%
2018/08/13	8.5	37.02	4	36.65	36.60	4.5	5,821	0.08%
2018/08/10	14	37.24	2	37.30	37.20	12	5,789	0.21%
2018/08/09	1	39.85	0	0.00	39.85	1	5,760	0.02%
2018/08/08	1	40.10	17	40.10	40.10	-16	5,673	-0.28%
2018/08/07	0	0.00	55	39.95	39.95	-55	5,628	-0.98%
2018/08/06	0	0.00	5	39.89	39.95	-5	5,583	-0.09%
2018/08/03	0	39.70	2	39.80	39.80	-2	5,577	-0.04%
2018/08/02	0	0.00	3	39.75	39.70	-3	5,595	-0.05%
2018/08/01	0.1	39.90	0	0.00	40.00	0.1	5,577	0.00%
2018/07/31	4.1	39.50	2	40.20	40.20	2.1	5,611	0.04%
2018/07/30	0	0.00	6	39.85	39.95	-6	5,475	-0.11%
2018/07/27	2	39.65	7	39.64	39.75	-5	5,455	-0.09%
2018/07/26	0	0.00	7	39.58	39.75	-7	5,466	-0.13%
2018/07/25	0	0.00	5	39.16	39.10	-5	5,453	-0.09%
2018/07/23	2	38.75	2	38.80	38.55	0	5,437	0.00%
2018/07/20	2	38.55	8	38.83	38.80	-6	5,373	-0.11%
2018/07/19	6	38.78	14	39.01	38.55	-8	5,334	-0.15%
2018/07/18	0	0.00	1	38.50	38.50	-1	5,322	-0.02%
2018/07/17	4	38.40	73	38.47	38.15	-69	5,279	-1.31%
2018/07/16	3	38.00	18	38.00	37.70	-15	5,155	-0.29%
2018/07/13	0	0.00	18	37.31	37.55	-18	5,093	-0.35%
2018/07/12	1	36.90	0	0.00	36.75	1	5,056	0.02%
2018/07/11	1	36.50	5	36.65	36.80	-4	5,066	-0.08%
2018/07/10	3	36.72	5	36.81	36.80	-2	5,024	-0.04%
2018/07/09	6	36.05	5	36.10	36.10	1	5,014	0.02%
2018/07/06	26	36.00	13	35.82	35.80	13	5,007	0.26%
2018/07/05	4	36.31	0	0.00	36.20	4	4,984	0.08%
2018/07/04	3	36.53	0	0.00	36.50	3	5,016	0.06%
2018/07/03	33	36.54	0	0.00	36.50	33	5,123	0.64%
2018/07/02	3	36.92	122	36.92	36.80	-119	5,118	-2.32%	大賣/鉅額交易
2018/06/29	16	36.85	10	36.95	36.90	6	5,067	0.12%
2018/06/28	44	36.85	5	36.90	36.95	39	5,009	0.78%
2018/06/27	19	37.08	5	37.00	37.00	14	4,984	0.28%
2018/06/26	32	37.06	20	37.18	37.00	12	4,973	0.24%
2018/06/25	26	37.55	0	0.00	37.45	26	4,848	0.54%
2018/06/22	24	37.80	0	0.00	37.95	24	4,763	0.50%
2018/06/21	1	38.15	1	38.30	38.00	0	4,686	0.00%
2018/06/20	42	38.06	0	0.00	38.10	42	4,731	0.89%
2018/06/19	22	38.12	0	0.00	38.15	22	4,700	0.47%
2018/06/15	23	38.83	0	0.00	38.55	23	4,664	0.49%
2018/06/14	9	39.50	1	39.30	39.25	8	4,513	0.18%
2018/06/13	8	39.82	0	0.00	39.80	8	4,493	0.18%
2018/06/12	2	39.85	4	40.35	40.20	-2	4,619	-0.04%
2018/06/11	11	39.99	6	40.07	39.95	5	4,693	0.11%
2018/06/08	7	40.11	42	40.17	40.00	-35	4,919	-0.71%
2018/06/07	2	40.25	18	40.26	40.60	-16	4,985	-0.32%
2018/06/06	1	39.90	8	39.68	39.90	-7	5,053	-0.14%
2018/06/05	2	39.35	1	39.40	39.30	1	5,074	0.02%
2018/06/04	3	39.12	0	0.00	39.05	3	5,102	0.06%
2018/06/01	0	0.00	2	39.25	39.05	-2	5,167	-0.04%
2018/05/31	1	38.50	3	39.03	39.10	-2	5,174	-0.04%
2018/05/30	5	38.78	0	0.00	38.50	5	5,092	0.10%
2018/05/29	2	39.10	5	39.31	39.00	-3	5,195	-0.06%
2018/05/28	0	0.00	4	39.08	39.20	-4	5,575	-0.07%
2018/05/24	2	38.70	5	38.74	38.80	-3	6,289	-0.05%
2018/05/23	23	38.35	0	0.00	38.25	23	6,605	0.35%
2018/05/22	0	0.00	2	38.60	38.45	-2	6,619	-0.03%
2018/05/21	2	38.70	3	38.70	38.55	-1	6,735	-0.01%
2018/05/18	19	38.27	0	0.00	38.15	19	6,780	0.28%
2018/05/17	3	38.27	0.3	38.20	38.20	2.7	6,839	0.04%
2018/05/16	22	38.44	4	38.58	38.45	18	6,862	0.26%
2018/05/15	7	38.31	0	0.00	38.20	7	6,935	0.10%
2018/05/14	25	38.61	1	38.70	38.45	24	7,048	0.34%
2018/05/11	3	38.85	7	38.81	38.85	-4	7,125	-0.06%
2018/05/10	27	38.51	2	38.55	38.45	25	7,125	0.35%
2018/05/09	3	38.03	4	38.21	38.15	-1	7,114	-0.01%
2018/05/08	5	38.34	10	38.30	38.50	-5	7,162	-0.07%
2018/05/07	12	37.58	1	37.60	37.60	11	7,132	0.15%
2018/05/04	12	37.72	5	37.92	38.00	7	7,115	0.10%
2018/05/03	32	38.08	1	38.00	38.00	31	7,152	0.43%
2018/05/02	13	38.61	0	0.00	38.60	13	7,218	0.18%
2018/04/30	16	38.57	3	39.25	39.25	13	7,204	0.18%
2018/04/27	1	39.70	0	0.00	39.95	1	7,105	0.01%
2018/04/26	3	39.93	4	39.93	39.80	-1	7,112	-0.01%
2018/04/25	3	39.37	4	39.89	40.00	-1	7,150	-0.01%
2018/04/24	12	39.79	0	0.00	39.15	12	7,276	0.16%
2018/04/23	35	40.21	0	0.00	40.25	35	7,255	0.48%
2018/04/20	0	0.00	7	40.72	40.85	-7	7,237	-0.10%
2018/04/19	3	40.63	0	0.00	40.50	3	7,208	0.04%
2018/04/18	25	40.59	0	0.00	40.65	25	7,217	0.35%
2018/04/17	7	40.81	5	41.26	41.05	2	7,234	0.03%
2018/04/16	1	40.95	2	41.40	41.40	-1	7,188	-0.01%
2018/04/13	0	0.00	7	41.19	41.20	-7	7,222	-0.10%
2018/04/12	4	40.80	3	40.88	40.95	1	7,202	0.01%
2018/04/11	7	40.53	2	40.65	40.50	5	7,219	0.07%
2018/04/10	3	40.27	0	40.50	40.50	3	7,210	0.04%
2018/04/09	10	40.26	2	40.67	40.40	8	7,204	0.11%
2018/04/03	17	40.51	0	0.00	40.30	17	7,080	0.24%
2018/03/31	0	0.00	9	41.33	41.40	-9	7,119	-0.13%
2018/03/30	1	40.85	4	40.95	40.65	-3	7,112	-0.04%
2018/03/29	9	40.33	1	40.90	40.70	8	7,101	0.11%
2018/03/28	2	40.75	3	40.70	40.60	-1	7,046	-0.01%
2018/03/27	3	40.75	3	40.80	40.80	0	7,048	0.00%
2018/03/26	6	40.28	0	0.00	40.25	6	7,075	0.08%
2018/03/23	25	40.37	0	0.00	40.50	25	7,119	0.35%
2018/03/22	0	0.00	4	41.30	41.40	-4	7,142	-0.06%
2018/03/21	19	41.20	1	41.15	41.10	18	7,231	0.25%
2018/03/20	3	41.48	0	0.00	41.75	3	7,292	0.04%
2018/03/19	1	41.85	1	41.90	41.95	0	7,365	0.00%
2018/03/16	1	41.95	3	41.65	41.75	-2	7,679	-0.03%
2018/03/15	4	41.98	14	42.04	42.35	-10	7,535	-0.13%
2018/03/14	14	41.06	2	41.10	40.75	12	7,453	0.16%
2018/03/13	6	41.68	2	41.95	41.75	4	7,307	0.05%
2018/03/12	8	42.09	3	41.95	42.00	5	7,268	0.07%
2018/03/09	1	42.50	0	0.00	42.60	1	7,218	0.01%
2018/03/08	5	42.55	1	43.05	42.70	4	7,228	0.06%
2018/03/07	3	43.02	3	42.60	42.60	0	7,236	0.00%
2018/03/06	0	0.00	5	43.37	43.30	-5	7,397	-0.07%
2018/03/05	4	43.34	0	0.00	43.00	4	7,768	0.05%
2018/03/02	2	42.50	18	43.07	43.00	-16	7,769	-0.21%
2018/03/01	16	42.99	16	43.02	42.70	0	7,735	0.00%
2018/02/27	7	42.76	4	42.51	42.00	3	7,397	0.04%
2018/02/26	8	43.43	17	43.56	43.00	-9	7,153	-0.13%
2018/02/23	5	40.93	38	42.17	42.70	-33	6,778	-0.49%
2018/02/22	2	39.40	0	0.00	39.35	2	6,571	0.03%
2018/02/21	0	0.00	6.5	39.33	39.60	-6.5	6,570	-0.10%
2018/02/12	3	37.40	0	0.00	37.45	3	6,535	0.05%
2018/02/09	18	37.69	14	37.55	37.65	4	6,548	0.06%
2018/02/08	7	38.57	9	38.50	38.35	-2	6,568	-0.03%
2018/02/07	0	0.00	1	39.95	39.60	-1	6,701	-0.01%
2018/02/06	9	39.64	3	39.95	39.30	6	6,835	0.09%
2018/02/05	79	40.50	5	41.16	41.20	74	6,900	1.07%
2018/02/02	2	41.95	3	41.95	41.95	-1	7,010	-0.01%
2018/02/01	3	42.23	0	0.00	41.85	3	7,092	0.04%
2018/01/31	3	42.10	5	42.10	42.80	-2	7,129	-0.03%
2018/01/29	10	42.65	28	42.96	43.00	-18	7,271	-0.25%
2018/01/26	6	42.77	5	42.77	42.90	1	7,407	0.01%
2018/01/25	6	42.78	35	42.68	43.10	-29	7,575	-0.38%
2018/01/24	59	41.83	6	41.78	41.90	53	7,627	0.69%
2018/01/23	0	0.00	9	41.37	41.60	-9	7,740	-0.12%
2018/01/22	6	40.88	3	41.05	41.20	3	7,845	0.04%
2018/01/19	2	41.25	12	41.45	41.25	-10	7,878	-0.13%
2018/01/18	1.1	41.16	8.5	41.21	41.40	-7.4	7,889	-0.09%
2018/01/17	0	0.00	6	40.35	40.35	-6	7,809	-0.08%
2018/01/16	0	0.00	7	40.27	40.35	-7	7,860	-0.09%
2018/01/15	1	40.30	5	39.95	40.20	-4	7,881	-0.05%
2018/01/11	11	38.77	2	38.68	38.80	9	8,045	0.11%
2018/01/10	0	0.00	21	39.75	39.90	-21	8,251	-0.25%
2018/01/09	2	39.53	6	39.45	39.40	-4	8,350	-0.05%
2018/01/08	1	39.85	1	39.90	39.90	0	8,383	0.00%
2018/01/05	3	39.90	4	39.93	39.90	-1	8,413	-0.01%
2018/01/04	8	39.66	4	39.63	39.75	4	8,470	0.05%
2018/01/03	7	40.10	5	40.20	40.00	2	8,536	0.02%
2018/01/02	0	0.00	1	40.25	40.60	-1	8,581	-0.01%