光寶科 (2301)-統一-新竹券商分點個股進出

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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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	0.2	106.08	1	106.50	105.50	-0.8	8,091	-0.01%
2024/11/29	0.1	104.00	0	105.00	104.00	0.1	7,992	0.00%
2024/11/28	0	0.00	0.2	104.00	104.00	-0.2	8,106	0.00%
2024/11/27	1	105.00	0	0.00	104.50	1	8,144	0.01%
2024/11/25	7	108.42	5	107.80	106.00	2	8,045	0.03%
2024/11/22	1	107.00	7.1	106.71	107.00	-6	7,755	-0.08%
2024/11/21	2.1	103.42	2	103.00	103.50	0.1	7,685	0.00%
2024/11/20	4	101.75	0	0.00	101.50	4	7,679	0.05%
2024/11/19	0	0.00	1	103.00	102.50	-1	7,646	-0.01%
2024/11/18	2	101.50	2	102.00	100.50	0	7,685	0.00%
2024/11/15	7	102.14	5.1	102.20	101.50	1.9	7,868	0.02%
2024/11/14	4	105.75	4	106.38	105.00	0	7,925	0.00%
2024/11/13	0	106.75	2	106.51	107.00	-2	7,954	-0.03%
2024/11/12	5	106.20	1	107.00	105.00	4	8,114	0.05%
2024/11/11	0	0.00	11.2	109.32	109.00	-11.2	8,137	-0.14%
2024/11/08	0	0.00	1	105.50	105.00	-1	7,721	-0.01%
2024/11/07	0	0.00	3	105.17	105.00	-3	7,896	-0.04%
2024/11/06	0	105.00	5	104.70	105.50	-5	8,137	-0.06%
2024/11/04	1	101.50	2	101.25	102.00	-1	8,635	-0.01%
2024/11/01	12.1	99.83	8	100.33	101.00	4.1	9,176	0.04%
2024/10/30	1	104.00	4	103.38	102.50	-3	9,768	-0.03%
2024/10/29	1	102.00	0	0.00	103.00	1	10,271	0.01%
2024/10/28	2	104.75	4	104.88	104.50	-2	10,407	-0.02%
2024/10/25	1	104.00	1	103.50	104.00	0	10,681	0.00%
2024/10/24	1	102.50	0	0.00	103.00	1	10,892	0.01%
2024/10/23	1.2	103.59	0	0.00	104.00	1.2	11,116	0.01%
2024/10/22	0	105.50	0	0.00	105.00	0	11,317	0.00%
2024/10/21	1	104.50	1	106.00	106.00	0	11,562	0.00%
2024/10/18	2	105.25	1	106.00	104.50	1	11,751	0.01%
2024/10/17	1.1	103.09	4	104.00	104.50	-2.9	11,823	-0.02%
2024/10/16	0	0.00	0.2	102.00	101.50	-0.2	11,953	0.00%
2024/10/15	1	101.50	0	0.00	101.50	1	12,060	0.01%
2024/10/09	11	100.50	2	101.50	100.50	9	12,411	0.07%
2024/10/08	1	99.50	0	0.00	99.70	1	12,870	0.01%
2024/10/07	1.1	100.50	0	0.00	101.00	1.1	13,063	0.01%
2024/10/01	0	0.00	1.3	101.00	101.50	-1.3	13,620	-0.01%
2024/09/30	1	100.50	0	0.00	99.50	1	14,255	0.01%
2024/09/27	0	0.00	0.2	101.00	100.00	-0.2	14,550	0.00%
2024/09/26	1	100.00	0	0.00	100.00	1	14,864	0.01%
2024/09/25	0.1	101.00	2	101.25	100.50	-2	15,402	-0.01%
2024/09/24	0	0.00	3	99.60	99.60	-3	15,738	-0.02%
2024/09/23	2	98.50	0	0.00	98.60	2	16,247	0.01%
2024/09/20	4	99.61	0	0.00	98.70	4	16,513	0.02%
2024/09/19	0	0.00	4.2	100.96	100.50	-4.2	16,397	-0.03%
2024/09/18	1	100.00	1	101.50	100.50	0	16,443	0.00%
2024/09/16	0	0.00	3	101.17	101.50	-3	16,616	-0.02%
2024/09/13	2	100.50	0	0.00	101.50	2	16,771	0.01%
2024/09/12	1.1	101.00	4.8	101.08	101.50	-3.7	17,024	-0.02%
2024/09/11	11	97.82	1	99.00	99.60	10	17,177	0.06%
2024/09/10	6.2	99.98	1	96.70	96.70	5.2	17,204	0.03%
2024/09/09	1.1	100.02	0.2	100.50	101.50	0.9	17,179	0.00%
2024/09/04	4	99.93	4	101.88	100.50	0	17,516	0.00%
2024/09/03	2	105.00	4	105.38	105.00	-2	17,479	-0.01%
2024/09/02	0	106.50	0	0.00	107.00	0	17,602	0.00%
2024/08/30	0	107.00	0	0.00	107.00	0	17,965	0.00%
2024/08/29	5	104.90	3	106.00	106.50	2	18,247	0.01%
2024/08/28	5	106.50	3	106.50	106.50	2	18,518	0.01%
2024/08/27	1.2	107.02	0	0.00	107.50	1.2	19,220	0.01%
2024/08/26	1	107.00	10	107.50	107.50	-9	19,890	-0.05%
2024/08/23	1.6	106.58	2	107.50	107.50	-0.4	20,384	0.00%
2024/08/22	4.1	106.49	2	106.50	106.50	2.1	21,184	0.01%
2024/08/21	3	106.50	3	106.50	107.00	0	22,756	0.00%
2024/08/20	8	108.63	6	107.08	107.00	2	23,732	0.01%
2024/08/19	3	107.00	6.2	108.79	109.00	-3.2	25,430	-0.01%
2024/08/16	0.1	108.00	5	107.90	108.00	-4.9	25,448	-0.02%
2024/08/15	14	108.29	0	0.00	107.00	14	25,514	0.05%
2024/08/14	7	106.79	6.5	108.62	109.50	0.5	25,744	0.00%
2024/08/13	0.1	105.50	3	105.33	108.00	-3	25,788	-0.01%
2024/08/12	0.5	104.50	3	104.50	105.00	-2.5	26,059	-0.01%
2024/08/09	8.1	104.56	5	104.40	104.00	3.1	26,125	0.01%
2024/08/08	6.1	102.00	1	103.00	102.00	5.1	26,096	0.02%
2024/08/07	5	102.46	7.7	102.12	104.00	-2.7	26,036	-0.01%
2024/08/06	1	97.00	12	95.78	98.50	-11	26,427	-0.04%
2024/08/05	8	97.51	6	96.18	95.90	2	26,230	0.01%
2024/08/02	12.1	107.79	11.4	106.32	106.00	0.7	25,881	0.00%
2024/08/01	4	105.25	16.7	105.93	109.00	-12.7	25,319	-0.05%
2024/07/31	3	99.23	1	99.50	99.10	2	24,911	0.01%
2024/07/30	2	98.20	2	98.70	99.80	0	24,976	0.00%
2024/07/29	9	100.56	2	100.50	99.80	7	24,947	0.03%
2024/07/26	4	100.63	1	102.00	102.00	3	24,808	0.01%
2024/07/23	5	105.70	1	105.00	106.00	4	24,661	0.02%
2024/07/22	3.2	106.91	4	106.13	106.00	-0.8	24,587	0.00%
2024/07/19	1	108.02	5	108.10	109.50	-4	24,533	-0.02%
2024/07/18	0	108.50	3.2	108.78	109.50	-3.2	24,497	-0.01%
2024/07/17	8	108.69	3	108.67	108.00	5	24,620	0.02%
2024/07/16	5	110.70	0.2	110.09	111.00	4.8	24,544	0.02%
2024/07/15	1.1	108.50	3	108.67	109.00	-1.9	24,716	-0.01%
2024/07/12	5	109.20	8.3	108.59	109.00	-3.3	24,934	-0.01%
2024/07/11	7.4	109.94	62	109.99	109.50	-54.7	25,138	-0.22%
2024/07/10	15	110.07	3	109.83	109.00	12	25,515	0.05%
2024/07/09	64.6	107.45	8.5	106.91	107.00	56.1	25,223	0.22%
2024/07/08	10	107.00	6.3	106.35	107.50	3.7	25,079	0.01%
2024/07/05	10.8	108.01	17	109.00	107.00	-6.2	24,879	-0.03%
2024/07/04	5.1	110.00	9.2	110.83	111.50	-4.1	24,670	-0.02%
2024/07/03	15.1	108.07	9.1	108.06	108.00	6	24,119	0.02%
2024/07/02	2.1	108.54	3.2	109.13	110.00	-1.1	23,920	0.00%
2024/07/01	4.2	107.74	8	108.94	110.50	-3.8	23,860	-0.02%
2024/06/28	15.1	107.13	1	106.50	106.00	14.1	23,834	0.06%
2024/06/27	13.2	106.55	10	107.55	108.00	3.2	23,662	0.01%
2024/06/26	2	105.50	2	106.50	106.50	0	24,105	0.00%
2024/06/25	1	104.50	1.1	104.32	105.00	-0.1	24,427	0.00%
2024/06/24	3	104.00	0	0.00	103.50	3	24,827	0.01%
2024/06/21	2	105.25	4	105.50	105.00	-2	25,066	-0.01%
2024/06/20	3	105.83	2	106.25	106.00	1	25,150	0.00%
2024/06/19	6	106.16	7	106.36	106.00	-1	25,752	0.00%
2024/06/18	2	105.75	3	106.50	105.50	-1	26,344	0.00%
2024/06/17	1	107.00	0.5	108.00	108.00	0.5	27,312	0.00%
2024/06/14	2	107.00	2.5	107.80	107.50	-0.5	27,680	0.00%
2024/06/13	2	106.50	4.3	106.22	107.00	-2.3	27,751	-0.01%
2024/06/12	3	104.83	2	105.50	104.50	1	27,966	0.00%
2024/06/11	3.1	105.85	7	105.00	104.00	-3.9	28,112	-0.01%
2024/06/07	9.3	107.38	3	107.50	107.00	6.3	28,218	0.02%
2024/06/06	4	106.75	1	108.50	106.50	3	28,381	0.01%
2024/06/05	7	107.79	1	107.50	107.00	6	28,436	0.02%
2024/06/04	8	107.63	3	107.33	107.00	5	28,499	0.02%
2024/06/03	2	110.47	3.9	110.66	110.50	-1.9	28,310	-0.01%
2024/05/31	13.2	110.36	3	111.33	107.50	10.2	28,150	0.04%
2024/05/30	15.9	110.03	6	110.17	108.00	9.9	27,660	0.04%
2024/05/29	12	114.62	8	115.13	113.50	4	27,362	0.01%
2024/05/28	15	117.60	10.1	117.42	116.50	4.9	27,155	0.02%
2024/05/27	16.2	122.34	37.1	121.83	121.00	-20.9	26,700	-0.08%
2024/05/24	15.1	112.94	20.7	112.80	114.50	-5.6	25,745	-0.02%
2024/05/23	6.1	108.57	46.9	110.53	112.00	-40.8	24,932	-0.16%
2024/05/22	1	102.00	7	102.93	103.50	-6	23,346	-0.03%
2024/05/21	2.1	99.98	4	101.38	101.50	-1.9	23,276	-0.01%
2024/05/20	0	0.00	2	100.30	100.50	-2	23,219	-0.01%
2024/05/17	11	100.27	2	101.75	100.00	9	23,038	0.04%
2024/05/16	15	102.17	5	100.90	100.50	10	22,865	0.04%
2024/05/15	3	104.00	2	104.75	104.50	1	22,615	0.00%
2024/05/14	3	103.67	0	0.00	103.50	3	22,822	0.01%
2024/05/13	1	104.50	7	104.36	105.00	-6	22,860	-0.03%
2024/05/10	7	104.00	22	104.36	105.00	-15	22,805	-0.07%
2024/05/09	5.4	100.18	3	100.67	101.00	2.4	22,211	0.01%
2024/05/08	1	101.00	7	101.14	101.50	-6	22,247	-0.03%
2024/05/07	3	97.63	3	99.00	99.10	0	22,158	0.00%
2024/05/06	1	99.20	1.1	99.73	99.40	-0.1	22,068	0.00%
2024/05/03	2	101.75	1	102.00	99.70	1	22,099	0.00%
2024/05/02	2.1	97.67	2	99.10	99.10	0.1	22,026	0.00%
2024/04/30	6	101.67	0	0.00	100.00	6	21,895	0.03%
2024/04/26	1	101.00	21	100.93	101.00	-20	22,496	-0.09%
2024/04/25	6	98.33	10.1	99.80	99.40	-4.1	22,557	-0.02%
2024/04/24	0	0.00	5	97.42	98.40	-5	22,441	-0.02%
2024/04/23	8	95.39	0	0.00	94.60	8	22,495	0.04%
2024/04/22	3	97.20	1	97.50	96.80	2	22,353	0.01%
2024/04/19	2	96.20	2	97.10	96.10	0	22,327	0.00%
2024/04/18	9	97.72	13	98.55	99.00	-4	22,146	-0.02%
2024/04/17	10.1	95.79	6.7	96.01	96.30	3.4	22,060	0.02%
2024/04/16	25.1	98.21	7.1	97.12	95.30	18	22,143	0.08%
2024/04/15	13.2	101.00	46.3	100.69	102.00	-33.1	21,669	-0.15%
2024/04/12	6	103.83	0	0.00	103.00	6	21,513	0.03%
2024/04/11	2	102.50	7	103.50	104.00	-5	21,493	-0.02%
2024/04/10	6	104.00	5	104.60	103.50	1	21,433	0.00%
2024/04/09	2	104.00	5	104.10	104.00	-3	21,390	-0.01%
2024/04/08	3	105.00	1	105.49	105.00	2	21,360	0.01%
2024/04/03	16.8	104.40	11	104.27	104.00	5.8	21,284	0.03%
2024/04/02	57	103.94	115	104.74	104.00	-58	21,089	-0.28%	大賣/
2024/04/01	13.2	101.03	59	101.83	100.00	-45.8	20,575	-0.22%
2024/03/29	177.5	100.80	16.3	100.68	101.00	161.2	20,404	0.79%	大買/鉅額交易
2024/03/28	28.4	108.31	97	106.43	106.00	-68.6	19,494	-0.35%
2024/03/27	73.1	114.81	6	113.34	112.50	67.1	19,028	0.35%
2024/03/26	3	117.00	9	116.17	120.50	-6	18,645	-0.03%
2024/03/25	18	119.67	24	118.90	119.00	-6	18,501	-0.03%
2024/03/22	64	119.76	51.6	120.84	121.50	12.4	18,373	0.07%
2024/03/21	74	124.04	26	123.79	123.50	48	17,776	0.27%
2024/03/20	78	118.69	86.1	120.90	123.00	-8.1	17,149	-0.05%
2024/03/19	14	116.21	27.7	115.31	116.00	-13.7	16,220	-0.08%
2024/03/18	2.1	111.05	0	0.00	112.00	2.1	16,014	0.01%
2024/03/15	2	112.25	4	112.50	112.00	-2	15,877	-0.01%
2024/03/14	5.2	112.58	1	112.00	112.00	4.2	15,754	0.03%
2024/03/13	2.7	114.50	12	116.21	114.50	-9.3	15,658	-0.06%
2024/03/12	23.6	115.07	3	115.33	115.00	20.6	15,421	0.13%
2024/03/11	13.1	114.00	2	114.00	113.50	11.1	15,300	0.07%
2024/03/08	19	113.32	17.1	114.76	114.00	1.9	15,216	0.01%
2024/03/07	7	111.57	1	111.00	111.00	6	14,955	0.04%
2024/03/06	1	113.50	1	113.00	113.50	0	14,923	0.00%
2024/03/05	4	112.38	5	113.50	114.00	-1	15,414	-0.01%
2024/03/04	12	114.75	8.1	115.18	114.00	3.9	15,340	0.03%
2024/03/01	1	111.97	17	111.35	112.50	-16	15,103	-0.11%
2024/02/29	7	108.93	6.1	109.75	109.50	0.9	14,922	0.01%
2024/02/27	18.1	107.48	1	108.00	107.50	17.1	14,665	0.12%
2024/02/26	4	107.63	4	107.50	107.00	0	14,218	0.00%
2024/02/23	3	109.00	9	109.89	108.50	-6	14,389	-0.04%
2024/02/22	0	0.00	1.2	109.00	108.50	-1.2	14,475	-0.01%
2024/02/21	5.1	106.83	0	0.00	106.00	5.1	14,507	0.04%
2024/02/20	4	108.50	6	108.75	108.50	-2	14,492	-0.01%
2024/02/19	3	109.50	1	111.00	109.00	2	14,504	0.01%
2024/02/16	2	110.50	5	110.60	110.00	-3	14,698	-0.02%
2024/02/15	14.1	109.33	5.1	109.70	108.50	9	14,602	0.06%
2024/02/05	15.3	112.95	6	113.33	113.00	9.3	14,449	0.06%
2024/02/02	2	111.50	2.5	111.36	111.50	-0.5	14,410	0.00%
2024/02/01	0.6	110.00	0	0.00	109.00	0.6	14,677	0.00%
2024/01/31	1	108.50	2.4	109.13	108.50	-1.4	14,995	-0.01%
2024/01/30	7.6	109.33	2	110.25	108.50	5.6	14,951	0.04%
2024/01/29	3	109.01	5	109.70	109.50	-2	14,980	-0.01%
2024/01/26	7.1	108.56	0	0.00	107.50	7.1	15,097	0.05%
2024/01/25	5.1	111.59	3	111.17	111.00	2.1	15,316	0.01%
2024/01/24	7	112.72	0	0.00	112.00	7	15,583	0.05%
2024/01/23	10.1	113.95	3	114.17	113.50	7.1	16,223	0.04%
2024/01/22	6.1	114.42	20	113.90	114.50	-13.9	16,246	-0.09%
2024/01/19	16	108.88	31	109.45	110.00	-15	15,779	-0.10%
2024/01/18	2	106.75	1	107.00	106.50	1	15,715	0.01%
2024/01/17	2	107.00	4	107.88	107.50	-2	15,890	-0.01%
2024/01/16	9	107.56	4	107.63	106.50	5	16,006	0.03%
2024/01/15	2	107.50	1	107.00	107.00	1	16,135	0.01%
2024/01/12	3	106.83	1	107.50	107.00	2	16,406	0.01%
2024/01/11	32	108.02	4	108.00	108.50	28	16,484	0.17%
2024/01/10	22	109.55	4.1	107.36	107.00	18	16,822	0.11%
2024/01/09	4	115.13	3	116.17	114.50	1	17,003	0.01%
2024/01/08	1	114.50	0	0.00	114.50	1	17,122	0.01%
2024/01/05	3	113.50	4	114.63	114.50	-1	17,597	-0.01%
2024/01/04	0	0.00	3	113.83	113.50	-3	17,722	-0.02%
2024/01/03	7.1	112.79	4	113.63	112.50	3.1	18,163	0.02%
2024/01/02	3	115.17	7	115.71	115.00	-4	18,268	-0.02%
2023/12/29	5.1	118.29	18	118.25	117.00	-13	18,342	-0.07%
2023/12/28	3	118.50	5	118.90	118.00	-2	18,469	-0.01%
2023/12/27	2	116.75	2.3	117.22	117.00	-0.3	18,597	0.00%
2023/12/26	3	115.50	5	116.30	117.00	-2	19,043	-0.01%
2023/12/25	15	116.73	5	116.10	116.50	10	19,286	0.05%
2023/12/22	4	115.13	3	115.67	115.50	1	19,348	0.01%
2023/12/21	2	114.25	1	114.50	114.00	1	19,305	0.01%
2023/12/20	1	114.00	3	114.33	114.00	-2	19,235	-0.01%
2023/12/19	2	112.00	5	113.30	112.50	-3	19,210	-0.02%
2023/12/18	0	0.00	4	113.50	112.00	-4	19,261	-0.02%
2023/12/15	11	113.82	33	114.23	112.00	-22	19,464	-0.11%
2023/12/14	6	114.92	4	114.88	114.50	2	19,506	0.01%
2023/12/13	2	113.50	5	112.60	113.00	-3	19,776	-0.02%
2023/12/12	7	110.86	2	111.75	110.00	5	20,374	0.02%
2023/12/11	11	112.05	4	111.63	110.50	7	20,717	0.03%
2023/12/08	12	112.96	9	112.50	113.00	3	20,897	0.01%
2023/12/07	3	111.00	2	112.00	110.00	1	21,144	0.00%
2023/12/06	5	111.60	0	0.00	111.50	5	21,603	0.02%
2023/12/05	3	109.50	1	110.50	110.50	2	21,792	0.01%
2023/12/04	0	0.00	2	110.25	110.50	-2	21,848	-0.01%
2023/12/01	2	108.00	0	0.00	108.00	2	21,927	0.01%
2023/11/30	4	107.75	2	109.00	110.00	2	22,204	0.01%
2023/11/29	2	109.50	3	109.17	109.00	-1	21,907	0.00%
2023/11/28	2	107.00	5	107.50	107.50	-3	22,184	-0.01%
2023/11/27	0	0.00	11	106.64	107.00	-11	22,734	-0.05%
2023/11/24	2	105.75	1	106.50	107.50	1	23,074	0.00%
2023/11/23	1	107.00	5	107.60	106.50	-4	23,281	-0.02%
2023/11/22	13.1	107.84	1.1	107.95	107.00	12	23,623	0.05%
2023/11/21	1	110.50	5	110.70	112.00	-4	23,791	-0.02%
2023/11/20	5	108.60	7	108.07	109.00	-2	24,621	-0.01%
2023/11/17	2	109.00	2	109.75	109.50	0	24,927	0.00%
2023/11/16	3	111.17	2	111.50	110.50	1	25,782	0.00%
2023/11/15	2	112.50	3	114.83	112.50	-1	26,162	0.00%
2023/11/14	1	111.50	2	112.01	113.00	-1	26,650	0.00%
2023/11/13	1	114.00	1	111.52	112.50	0	27,219	0.00%
2023/11/10	1	112.00	1	112.50	112.50	0	27,695	0.00%
2023/11/09	8.5	110.88	6	111.42	112.00	2.5	28,276	0.01%
2023/11/08	5	113.60	14	114.68	113.50	-9	28,308	-0.03%
2023/11/07	1	110.00	2	110.50	110.50	-1	28,422	0.00%
2023/11/06	1	111.00	4	111.00	111.00	-3	29,172	-0.01%
2023/11/03	2.1	110.05	0	0.00	109.00	2.1	29,733	0.01%
2023/11/02	15	108.70	14	108.75	108.50	1	30,927	0.00%
2023/11/01	9	102.50	14	102.93	103.50	-5	32,530	-0.02%
2023/10/31	31	104.32	5	102.70	100.00	26	33,831	0.08%
2023/10/30	9	107.72	4	107.00	107.00	5	34,781	0.01%
2023/10/27	1	108.50	4	109.00	108.50	-3	36,368	-0.01%
2023/10/26	5	105.70	5	106.80	107.00	0	39,862	0.00%
2023/10/25	5	109.00	4	109.38	109.00	1	41,518	0.00%
2023/10/24	4	108.38	30	108.77	109.00	-26	42,275	-0.06%
2023/10/23	7	105.79	3	105.67	106.00	4	43,207	0.01%
2023/10/20	5	104.00	4	105.13	108.00	1	44,789	0.00%
2023/10/19	2	106.50	4	107.00	107.00	-2	46,031	0.00%
2023/10/18	6	105.26	11.1	107.00	106.00	-5.1	47,121	-0.01%
2023/10/17	4.1	110.27	7.4	110.70	109.50	-3.3	47,248	-0.01%
2023/10/16	15	113.87	3	114.17	113.00	12	47,611	0.03%
2023/10/13	33.2	118.56	8	115.38	115.50	25.2	49,033	0.05%
2023/10/12	3	122.00	12.1	122.88	122.50	-9.1	50,019	-0.02%
2023/10/11	3	122.00	5	123.80	119.50	-2	51,825	0.00%
2023/10/06	6.1	121.37	3	124.00	119.50	3.1	53,145	0.01%
2023/10/05	0.2	121.25	0	0.00	121.50	0.2	54,397	0.00%
2023/10/04	5	120.00	4.1	120.75	121.00	1	55,204	0.00%
2023/10/03	11.1	123.87	6	124.67	123.00	5.1	55,426	0.01%
2023/10/02	15	125.77	8	125.31	125.50	7	55,661	0.01%
2023/09/28	6	121.67	9	121.22	121.50	-3	55,678	-0.01%
2023/09/27	2	118.25	2	119.00	120.00	0	55,761	0.00%
2023/09/26	10	120.10	3	120.00	120.00	7	56,557	0.01%
2023/09/25	0	0.00	2	120.25	120.00	-2	57,134	0.00%
2023/09/22	2	118.00	2	118.75	120.00	0	57,243	0.00%
2023/09/21	1	119.00	0	0.00	119.00	1	57,167	0.00%
2023/09/20	8	121.19	3	121.17	120.00	5	57,135	0.01%
2023/09/19	3.1	121.64	3.1	120.33	120.00	0	57,017	0.00%
2023/09/18	5	120.90	3	121.33	121.00	2	57,037	0.00%
2023/09/15	5	127.90	11.1	127.46	126.00	-6.1	56,867	-0.01%
2023/09/14	12	126.25	6	127.17	126.50	6	56,479	0.01%
2023/09/13	7	123.85	4	124.88	124.00	3	56,683	0.01%
2023/09/12	8	125.19	8.1	125.19	125.00	-0.1	57,375	0.00%
2023/09/11	6	130.91	5.4	127.33	127.50	0.6	57,497	0.00%
2023/09/08	6.1	135.35	4	135.50	134.50	2.1	57,338	0.00%
2023/09/07	5	134.10	10	135.10	134.00	-5	57,293	-0.01%
2023/09/06	9	135.17	2	135.00	134.50	7	57,478	0.01%
2023/09/05	11	131.96	10	132.05	134.00	1	57,483	0.00%
2023/09/04	5.1	133.22	4	133.88	134.00	1.1	57,142	0.00%
2023/09/01	7.1	134.87	12	134.13	134.50	-5	57,005	-0.01%
2023/08/31	4.1	135.27	6	136.67	137.00	-1.9	56,688	0.00%
2023/08/30	9.1	140.22	7	139.29	138.50	2.1	56,369	0.00%
2023/08/29	2.1	139.84	6	140.92	141.50	-3.9	56,148	-0.01%
2023/08/28	11.1	140.18	7.2	139.84	138.50	3.9	55,969	0.01%
2023/08/25	8.1	147.58	5	145.40	145.00	3.1	56,009	0.01%
2023/08/24	14.8	153.59	26.1	152.92	151.50	-11.3	55,662	-0.02%
2023/08/23	9.2	147.39	9.2	148.41	148.50	0	54,756	0.00%
2023/08/22	35.4	149.92	39.3	151.30	149.00	-3.9	54,411	-0.01%
2023/08/21	19.4	143.37	17.8	146.34	144.00	1.6	53,448	0.00%
2023/08/18	25.3	149.06	19.3	145.62	146.00	6	52,991	0.01%
2023/08/17	11.7	147.46	22.7	148.86	150.00	-11	52,290	-0.02%
2023/08/16	27.3	144.33	19	143.66	147.00	8.3	51,639	0.02%
2023/08/15	25.1	143.12	36	142.93	143.50	-10.9	51,032	-0.02%
2023/08/14	4	137.75	4.4	138.07	136.50	-0.4	50,387	0.00%
2023/08/11	16.1	139.68	15.4	137.22	137.00	0.7	50,063	0.00%
2023/08/10	17	137.56	24.2	136.82	139.00	-7.2	49,689	-0.01%
2023/08/09	25.1	141.56	25.1	140.20	141.00	0	48,829	0.00%
2023/08/08	37.3	143.37	30.1	142.68	143.00	7.2	48,117	0.01%
2023/08/07	73.5	144.13	67.2	146.32	148.00	6.2	46,702	0.01%
2023/08/04	61.2	140.10	87.1	140.19	140.00	-26	44,740	-0.06%
2023/08/02	55.1	145.39	33.2	142.99	139.00	21.9	43,029	0.05%
2023/08/01	63.1	151.80	61.1	151.72	154.00	2	41,371	0.00%
2023/07/31	84.7	165.40	41.4	161.65	150.50	43.3	39,612	0.11%
2023/07/28	15.1	148.83	43.1	150.56	159.50	-28	36,026	-0.08%
2023/07/27	12.1	147.20	15.1	146.67	145.00	-3	34,268	-0.01%
2023/07/26	15.2	144.45	24.3	145.90	146.50	-9.1	33,322	-0.03%
2023/07/25	47.2	145.57	51.1	147.46	142.00	-3.9	32,102	-0.01%
2023/07/24	16.2	147.57	14.1	148.13	149.00	2.1	30,314	0.01%
2023/07/21	7.2	142.16	23.7	139.85	146.00	-16.4	28,767	-0.06%
2023/07/20	19.3	138.82	12	139.87	139.00	7.3	27,572	0.03%
2023/07/19	9	140.06	4.4	139.63	136.50	4.6	27,010	0.02%
2023/07/18	27.2	143.25	28	146.05	139.50	-0.8	26,162	0.00%
2023/07/17	89.4	147.00	88.2	148.00	145.50	1.2	24,515	0.00%
2023/07/14	34.3	137.60	29.2	139.87	144.00	5.1	23,051	0.02%
2023/07/13	28.2	131.02	33.4	132.92	134.00	-5.2	21,163	-0.02%
2023/07/12	20.3	126.33	16	125.88	126.50	4.2	19,458	0.02%
2023/07/11	2	117.01	19	120.48	120.00	-17	18,087	-0.09%
2023/07/10	1	115.00	2.2	112.87	112.00	-1.2	17,143	-0.01%
2023/07/07	7.1	112.49	5	111.20	111.00	2.1	16,763	0.01%
2023/07/06	2.1	114.97	7.7	115.47	114.50	-5.6	16,320	-0.03%
2023/07/05	17.1	115.68	4	115.75	115.00	13.1	15,799	0.08%
2023/07/04	17	117.65	14.9	118.70	119.00	2.1	15,353	0.01%
2023/07/03	3	110.99	17.1	111.94	113.50	-14.1	14,419	-0.10%
2023/06/30	13	102.46	7	103.71	103.50	6	13,706	0.04%
2023/06/29	1	101.00	4.2	102.01	102.00	-3.2	13,486	-0.02%
2023/06/28	0	101.00	0	101.50	100.00	0	13,410	0.00%
2023/06/27	1	99.01	2	99.60	99.30	-1	13,300	-0.01%
2023/06/26	2.1	99.60	1	101.00	101.00	1.1	13,128	0.01%
2023/06/21	5	104.99	0	0.00	105.00	5	12,831	0.04%
2023/06/19	1.3	108.23	7	109.43	107.00	-5.7	12,045	-0.05%
2023/06/16	15	106.43	1.3	104.73	105.00	13.7	11,437	0.12%
2023/06/15	1	111.00	20.1	110.96	111.00	-19.1	10,309	-0.19%
2023/06/14	1.1	102.39	6	103.17	101.00	-4.9	9,973	-0.05%
2023/06/12	1	104.00	6	106.25	103.00	-5	9,570	-0.05%
2023/06/09	2	94.60	1	97.00	97.60	1	9,348	0.01%
2023/06/08	1	95.10	0	0.00	93.80	1	9,261	0.01%
2023/06/07	0	0.00	1.1	96.35	96.20	-1.1	9,169	-0.01%
2023/06/06	0	0.00	1	92.50	93.90	-1	9,024	-0.01%
2023/06/05	0	0.00	3.1	93.96	96.00	-3.1	9,084	-0.03%
2023/06/01	1	87.00	0	0.00	86.20	1	8,725	0.01%
2023/05/30	0	0.00	3	87.00	86.70	-3	8,213	-0.04%
2023/05/29	1	86.30	3	87.03	86.40	-2	8,084	-0.02%
2023/05/26	1	83.20	5	83.74	83.30	-4	8,025	-0.05%
2023/05/25	0	0.00	0.2	80.66	80.70	-0.2	7,915	0.00%
2023/05/24	0.1	79.61	0	0.00	79.80	0.1	7,900	0.00%
2023/05/23	1.1	79.22	0	0.00	80.20	1.1	7,825	0.01%
2023/05/18	0	0.00	2	82.15	82.00	-2	7,660	-0.03%
2023/05/17	0	0.00	1.1	80.39	80.50	-1.1	7,578	-0.01%
2023/05/16	1	78.60	1	77.60	78.60	0	7,471	0.00%
2023/05/12	0	0.00	0	76.80	76.10	0	7,394	0.00%
2023/05/11	0	0.00	0	76.80	77.20	0	7,436	0.00%
2023/05/10	0	0.00	1	75.80	76.60	-1	7,440	-0.01%
2023/05/09	0	0.00	0.5	76.10	76.60	-0.5	7,431	-0.01%
2023/05/08	0	0.00	0.1	76.20	76.90	-0.1	7,460	0.00%
2023/05/05	0	0.00	2	76.10	76.20	-2	7,460	-0.03%
2023/05/03	0.1	74.70	0	0.00	75.40	0.1	7,453	0.00%
2023/05/02	4	75.50	0.3	74.60	75.90	3.7	7,500	0.05%
2023/04/28	1	73.60	0	0.00	73.50	1	7,575	0.01%
2023/04/27	0	0.00	4	73.53	73.30	-4	7,550	-0.05%
2023/04/26	1	71.60	0	0.00	72.20	1	7,445	0.01%
2023/04/25	3.3	71.45	0	0.00	71.80	3.3	7,355	0.05%
2023/04/24	1.2	72.09	0	0.00	72.00	1.2	7,261	0.02%
2023/04/21	0.1	73.29	0	0.00	73.20	0.1	7,214	0.00%
2023/04/19	0.2	73.43	0	0.00	73.20	0.2	7,236	0.00%
2023/04/18	3.1	73.24	0	0.00	73.60	3.1	7,170	0.04%
2023/04/14	0	0.00	3	76.33	76.30	-3	6,973	-0.04%
2023/04/12	0	0.00	0.2	74.20	74.60	-0.2	6,844	0.00%
2023/04/11	0.1	73.90	0	0.00	73.80	0.1	6,840	0.00%
2023/04/07	0.1	73.00	0	0.00	73.20	0.1	6,755	0.00%
2023/03/30	0.1	72.80	1	72.80	73.50	-1	7,041	-0.01%
2023/03/29	0	0.00	1	72.50	73.00	-1	7,440	-0.01%
2023/03/27	0	0.00	1	72.20	73.00	-1	8,045	-0.01%
2023/03/24	0	0.00	0.1	72.50	72.30	-0.1	8,446	0.00%
2023/03/22	0	0.00	0.2	71.20	71.00	-0.2	8,505	0.00%
2023/03/20	0.1	70.20	0	0.00	69.80	0.1	8,571	0.00%
2023/03/17	0.1	70.30	0	0.00	70.50	0.1	8,630	0.00%
2023/03/16	1.1	70.85	2	70.10	70.00	-0.9	8,528	-0.01%
2023/03/15	0	0.00	0.1	74.50	74.10	-0.1	8,658	0.00%
2023/03/13	0	0.00	1	74.60	74.40	-1	8,455	-0.01%
2023/03/10	0.1	73.20	0	0.00	73.10	0.1	8,371	0.00%
2023/03/09	0.1	73.90	0.5	74.10	73.60	-0.5	8,368	-0.01%
2023/03/08	0	0.00	2	75.00	75.00	-2	8,389	-0.02%
2023/03/06	1	74.20	1.1	74.47	74.30	-0.1	8,212	0.00%
2023/03/03	2	72.50	0	0.00	72.70	2	8,155	0.02%
2023/03/02	0	0.00	2	71.60	71.80	-2	8,112	-0.02%
2023/02/16	0	0.00	1	69.80	70.00	-1	8,186	-0.01%
2023/02/15	2	69.00	0	0.00	69.10	2	8,175	0.02%
2023/02/14	3	69.63	1	69.50	69.60	2	8,206	0.02%
2023/02/09	0	0.00	3.1	70.26	70.30	-3.1	8,232	-0.04%
2023/02/08	0	0.00	0.2	69.10	69.40	-0.2	8,188	0.00%
2023/02/03	0	0.00	1.2	67.96	68.20	-1.2	8,259	-0.01%
2023/01/31	0.2	66.80	0	0.00	66.40	0.2	8,226	0.00%
2023/01/30	0	0.00	2.7	67.96	67.50	-2.7	8,190	-0.03%
2023/01/13	0	0.00	1	65.20	65.10	-1	8,288	-0.01%
2023/01/09	0	0.00	1	65.00	65.00	-1	8,773	-0.01%
2023/01/04	0	0.00	0.2	64.38	63.90	-0.2	8,879	0.00%
2022/12/29	0.2	63.24	0	0.00	63.50	0.2	9,021	0.00%
2022/12/28	0.1	63.70	0	0.00	63.60	0.1	9,113	0.00%
2022/12/23	1	63.40	0	0.00	64.00	1	9,324	0.01%
2022/12/22	2	63.40	2	64.10	64.30	0	9,384	0.00%
2022/12/21	0.1	63.30	0	0.00	63.30	0.1	9,078	0.00%
2022/12/20	0.4	63.63	0	0.00	63.20	0.4	8,711	0.00%
2022/12/19	0.1	64.45	0	0.00	64.20	0.1	8,371	0.00%
2022/12/15	0	64.80	3.1	65.00	65.10	-3	7,710	-0.04%
2022/12/14	0	0.00	1	64.70	65.10	-1	7,781	-0.01%
2022/12/12	0.2	63.80	0	0.00	64.00	0.2	7,871	0.00%
2022/12/09	0	0.00	17	63.50	63.70	-17	8,007	-0.21%
2022/12/07	23.1	63.47	0	0.00	62.60	23.1	7,992	0.29%
2022/12/05	1.1	64.65	0	0.00	65.30	1.1	7,748	0.01%
2022/12/02	0.1	65.20	0	0.00	65.10	0.1	7,717	0.00%
2022/12/01	0.2	65.56	0	0.00	65.80	0.2	7,677	0.00%
2022/11/30	0.1	65.10	0	0.00	65.60	0.1	7,673	0.00%
2022/11/29	0.1	65.60	1	65.70	65.60	-1	7,635	-0.01%
2022/11/28	1	64.10	9	64.50	65.50	-8	7,591	-0.11%
2022/11/25	9.2	64.69	0.2	65.00	64.50	9	7,561	0.12%
2022/11/24	0.1	64.20	0	0.00	66.10	0.1	7,516	0.00%
2022/11/23	1.1	63.59	20	63.40	64.10	-18.9	7,472	-0.25%
2022/11/22	15.2	64.39	0	0.00	64.10	15.2	7,402	0.21%
2022/11/21	11.1	65.82	0	0.00	65.70	11.1	7,329	0.15%
2022/11/17	0.1	66.80	0	0.00	67.50	0.1	7,263	0.00%
2022/11/16	0	0.00	0.2	67.70	67.60	-0.2	7,251	0.00%
2022/11/11	0.1	66.00	17	66.44	65.90	-17	7,152	-0.24%
2022/11/10	6.1	65.37	0	0.00	65.60	6.1	7,171	0.09%
2022/11/09	10	66.50	0	0.00	66.60	10	7,205	0.14%
2022/11/07	0	0.00	3	66.80	67.00	-3	7,317	-0.04%
2022/11/04	0.1	65.80	0	0.00	66.40	0.1	7,366	0.00%
2022/11/03	3.1	65.51	1	65.60	66.40	2.1	7,421	0.03%
2022/11/02	2	66.30	3	66.10	66.40	-1	7,492	-0.01%
2022/11/01	0	0.00	5.2	66.58	66.70	-5.2	7,468	-0.07%
2022/10/28	0	0.00	8	64.90	64.20	-8	7,449	-0.11%
2022/10/27	8	64.50	0	0.00	64.50	8	7,463	0.11%
2022/10/24	3	65.70	3	64.60	64.50	0	7,415	0.00%
2022/10/21	6	64.00	6	65.00	65.50	0	7,407	0.00%
2022/10/20	0.2	63.45	0	0.00	63.70	0.2	7,305	0.00%
2022/10/19	5	65.00	5.1	65.89	65.00	-0.1	7,186	0.00%
2022/10/18	10.2	61.57	10	62.80	62.70	0.2	7,006	0.00%
2022/10/17	0	0.00	8	64.10	63.50	-8	6,877	-0.12%
2022/10/14	8.1	63.41	500	63.91	63.40	-491.9	7,016	-7.01%	大賣/鉅額交易
2022/10/13	1.1	63.70	1.1	63.69	63.80	0	7,296	0.00%
2022/10/11	1	64.10	0	0.00	63.80	1	7,174	0.01%
2022/10/05	0	0.00	0.2	66.07	66.70	-0.2	7,107	0.00%
2022/10/04	0	0.00	1	65.50	65.40	-1	6,991	-0.01%
2022/09/30	3.3	63.62	0	0.00	63.80	3.3	6,883	0.05%
2022/09/29	0.1	65.10	0	0.00	64.70	0.1	6,822	0.00%
2022/09/28	0.2	64.88	0	0.00	64.10	0.2	6,765	0.00%
2022/09/26	0.2	65.30	0	0.00	65.40	0.2	6,756	0.00%
2022/09/23	1.2	66.80	1	66.40	66.30	0.2	6,738	0.00%
2022/09/22	16	65.81	16	66.15	66.50	0	6,801	0.00%
2022/09/20	0.2	68.30	0	0.00	68.20	0.2	6,583	0.00%
2022/09/14	0.3	67.90	0	0.00	67.00	0.3	6,424	0.00%
2022/09/13	0	0.00	1	69.10	69.20	-1	6,481	-0.02%
2022/09/08	1	68.30	0	0.00	68.70	1	6,634	0.02%
2022/09/05	0	0.00	1.3	67.55	67.50	-1.3	6,497	-0.02%
2022/09/01	0.2	64.50	0	0.00	65.20	0.2	6,423	0.00%
2022/08/29	0.2	64.70	0	0.00	64.50	0.2	6,374	0.00%
2022/08/24	0	0.00	2	65.10	64.90	-2	6,391	-0.03%
2022/08/23	0	0.00	17	64.91	64.60	-17	6,856	-0.25%
2022/08/22	13.1	65.64	0	0.00	65.20	13.1	6,855	0.19%
2022/08/19	1	67.60	0	0.00	67.70	1	6,832	0.01%
2022/08/18	0	0.00	1	67.90	67.70	-1	6,856	-0.01%
2022/08/17	2	66.90	1	67.50	67.70	1	6,860	0.01%
2022/08/16	0.1	66.60	0	0.00	67.20	0.1	6,818	0.00%
2022/08/15	5	69.00	0	0.00	68.30	5	6,781	0.07%
2022/08/12	0	0.00	1	69.00	69.20	-1	6,699	-0.01%
2022/08/09	0	0.00	0.1	67.80	68.10	-0.1	6,571	0.00%
2022/08/05	0	0.00	0.1	66.10	66.50	-0.1	6,597	0.00%
2022/08/02	0.6	65.10	0	0.00	65.10	0.6	6,608	0.01%
2022/08/01	0	0.00	1.2	65.28	65.00	-1.2	6,555	-0.02%
2022/07/26	0	0.00	1	63.50	63.50	-1	6,409	-0.02%
2022/07/25	0	0.00	0.1	63.00	63.00	-0.1	6,355	0.00%
2022/07/21	1	63.00	0	0.00	62.20	1	6,405	0.02%
2022/07/20	0	0.00	0.1	64.60	64.60	-0.1	6,237	0.00%
2022/07/15	0	0.00	0.4	58.90	57.50	-0.4	6,159	-0.01%
2022/07/07	0	0.00	1	57.30	57.10	-1	6,403	-0.02%
2022/07/06	0.1	56.07	0	0.00	55.40	0.1	6,388	0.00%
2022/07/05	0	0.00	1	56.80	56.60	-1	6,361	-0.02%
2022/07/04	13	54.65	12	55.50	55.30	1	6,339	0.02%
2022/06/28	1	57.40	17	57.50	57.60	-16	6,115	-0.26%
2022/06/27	17	57.00	14	57.80	56.90	3	6,137	0.05%
2022/06/24	14	57.34	0	57.10	56.80	14	6,048	0.23%
2022/06/22	0	0.00	22	58.40	58.60	-22	5,862	-0.38%
2022/06/21	22	57.84	0	0.00	57.90	22	5,766	0.38%
2022/06/15	0	0.00	1	61.70	61.00	-1	5,836	-0.02%
2022/06/13	1.1	60.80	0	0.00	61.00	1.1	6,012	0.02%
2022/06/09	0.1	62.70	0	0.00	63.10	0.1	6,077	0.00%
2022/06/06	1	62.50	0	0.00	62.90	1	6,110	0.02%
2022/05/31	10	61.70	10	62.60	63.20	0	6,218	0.00%
2022/05/27	0	61.60	0	0.00	61.90	0	5,720	0.00%
2022/05/24	2.1	62.01	0	0.00	61.90	2.1	5,947	0.03%
2022/05/20	0	63.00	1	63.00	62.90	-1	6,029	-0.02%
2022/05/12	3.1	62.83	0	0.00	62.60	3.1	6,301	0.05%
2022/05/11	1	63.50	0	0.00	63.80	1	6,304	0.02%
2022/05/10	0	0.00	2	63.20	64.40	-2	6,344	-0.03%
2022/05/09	8	63.75	0	0.00	63.80	8	6,487	0.12%
2022/05/06	1	64.40	0	0.00	64.80	1	6,722	0.01%
2022/05/05	0	0.00	2	65.45	65.30	-2	6,757	-0.03%
2022/05/04	3.2	64.72	0	0.00	65.20	3.2	6,758	0.05%
2022/04/29	1	64.70	1	65.10	65.00	0	6,835	0.00%
2022/04/28	1	64.60	0	0.00	65.30	1	6,877	0.01%
2022/04/27	1.1	65.98	1	65.70	65.60	0.1	6,836	0.00%
2022/04/22	0.1	66.30	0	0.00	68.00	0.1	6,612	0.00%
2022/04/21	1	65.60	0	0.00	66.80	1	6,513	0.02%
2022/04/20	5	64.70	5	64.72	65.70	0	6,431	0.00%
2022/04/19	0	0.00	0.1	69.00	68.20	-0.1	6,134	0.00%
2022/04/18	0	0.00	0.1	68.20	68.50	-0.1	6,087	0.00%
2022/04/13	0	0.00	3.1	68.02	68.10	-3.1	6,148	-0.05%
2022/04/12	0	0.00	1	67.10	66.70	-1	6,181	-0.02%
2022/04/07	1	66.50	1	66.70	66.40	0	6,206	0.00%
2022/04/06	3	67.57	0	0.00	67.80	3	6,167	0.05%
2022/03/31	1	68.50	0	0.00	68.10	1	6,192	0.02%
2022/03/30	0	0.00	2	68.70	68.20	-2	6,145	-0.03%
2022/03/29	0	0.00	1	68.20	68.00	-1	6,154	-0.02%
2022/03/28	0	0.00	3	68.30	68.30	-3	6,198	-0.05%
2022/03/25	0	0.00	2	67.80	67.80	-2	6,192	-0.03%
2022/03/24	0.1	67.70	0	0.00	67.50	0.1	6,264	0.00%
2022/03/23	1	67.40	2	67.50	67.50	-1	6,307	-0.02%
2022/03/22	1	67.10	9	67.24	67.50	-8	6,296	-0.13%
2022/03/21	1	66.10	44	65.98	66.60	-43	6,302	-0.68%
2022/03/18	71	66.29	10.2	65.71	65.50	60.8	6,251	0.97%
2022/03/17	0	0.00	2.1	70.56	71.00	-2.1	5,935	-0.03%
2022/03/16	0	0.00	8	69.40	70.10	-8	5,822	-0.14%
2022/03/15	1	69.50	0	0.00	69.50	1	5,775	0.02%
2022/03/14	0	0.00	6	70.10	70.00	-6	5,735	-0.10%
2022/03/11	0	0.00	5	70.80	70.60	-5	5,733	-0.09%
2022/03/10	0	0.00	46.1	70.41	70.60	-46.1	5,763	-0.80%
2022/03/07	2	67.85	1	68.50	68.50	1	5,684	0.02%
2022/03/04	3	69.57	2.1	69.99	69.60	0.9	5,678	0.02%
2022/03/03	6	69.82	6.1	69.80	69.80	-0.1	5,652	0.00%
2022/03/02	0	0.00	2	69.00	68.90	-2	5,629	-0.04%
2022/03/01	10	69.40	2	69.30	68.60	8	5,603	0.14%
2022/02/25	0	0.00	2	68.30	68.40	-2	5,535	-0.04%
2022/02/23	0	0.00	3	67.67	67.80	-3	5,251	-0.06%
2022/02/22	10	67.06	2	66.90	67.50	8	5,231	0.15%
2022/02/21	3	67.50	5.7	68.26	68.20	-2.7	5,164	-0.05%
2022/02/18	6	68.47	7	68.27	68.20	-1	5,150	-0.02%
2022/02/17	2	68.95	13.9	68.69	68.60	-11.9	5,109	-0.23%
2022/02/16	15	67.68	6.9	67.83	67.90	8.1	5,011	0.16%
2022/02/15	2	66.60	2	66.75	66.50	0	4,916	0.00%
2022/02/14	13	66.38	12	66.00	66.70	1	4,808	0.02%
2022/02/11	7	67.29	5	67.36	67.50	2	4,718	0.04%
2022/02/10	21	68.50	3	68.27	68.60	18	4,680	0.38%
2022/02/09	26	68.39	1	68.90	69.10	25	4,603	0.54%
2022/02/08	1	68.50	19.1	68.38	68.80	-18.1	4,421	-0.41%
2022/02/07	0	0.00	0.1	64.10	64.60	-0.1	4,184	0.00%
2022/01/20	1	63.80	0	0.00	63.70	1	4,023	0.02%
2022/01/10	1	63.00	0	0.00	63.50	1	4,657	0.02%
2022/01/07	2	63.50	0	0.00	63.70	2	4,678	0.04%
2022/01/06	0	0.00	0.1	64.15	63.50	-0.1	4,689	0.00%
2022/01/04	0	0.00	1.2	64.25	64.40	-1.2	4,711	-0.02%
2021/12/30	0	0.00	1	63.80	63.80	-1	4,730	-0.02%
2021/12/29	0	0.00	2	64.00	64.10	-2	4,817	-0.04%
2021/12/27	0	0.00	1.8	63.46	63.60	-1.8	4,892	-0.04%
2021/12/23	0	0.00	3	62.33	62.50	-3	5,000	-0.06%
2021/12/22	0	0.00	1	61.80	61.50	-1	5,056	-0.02%
2021/12/21	1	61.10	0.1	61.60	61.70	0.9	5,079	0.02%
2021/12/20	1	60.80	0	0.00	61.00	1	5,132	0.02%
2021/12/17	0	0.00	0	61.80	61.90	0	5,123	0.00%
2021/12/15	1	61.31	0	0.00	61.50	1	5,291	0.02%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/06	0	0.00	8	62.20	62.10	-8	5,513	-0.15%
2021/12/03	2	60.30	0	0.00	60.60	2	5,521	0.04%
2021/12/02	0.2	60.80	0	60.90	60.50	0.2	5,514	0.00%
2021/11/24	3	60.40	0	0.00	60.70	3	5,520	0.05%
2021/11/23	0.2	60.80	0	0.00	60.40	0.2	5,560	0.00%
2021/11/22	0	0.00	1	61.30	61.30	-1	5,603	-0.02%
2021/11/18	1	61.40	0	0.00	61.70	1	5,651	0.02%
2021/11/17	0.2	62.10	0	0.00	62.00	0.2	5,640	0.00%
2021/11/16	1	62.00	0.1	62.50	62.60	1	5,661	0.02%
2021/11/12	0.2	61.30	1	61.30	61.50	-0.8	5,769	-0.01%
2021/11/11	0.1	61.30	1	61.20	61.30	-1	5,832	-0.02%
2021/11/10	2	61.40	0	61.50	61.20	2	5,871	0.03%
2021/11/02	0.1	61.20	0	0.00	61.00	0.1	6,042	0.00%
2021/11/01	0.2	61.50	0	0.00	61.50	0.2	6,031	0.00%
2021/10/26	0	0.00	11	61.35	60.80	-11	6,606	-0.17%
2021/10/25	10	60.50	0	0.00	60.50	10	6,647	0.15%
2021/10/22	0	0.00	8	61.30	61.10	-8	6,690	-0.12%
2021/10/21	0	0.00	14	60.90	60.40	-14	6,652	-0.21%
2021/10/20	17.1	60.87	8.2	60.46	60.40	8.9	6,581	0.14%
2021/10/19	27	62.32	8	62.53	62.10	19	6,426	0.30%
2021/10/18	0	0.00	1	64.70	64.80	-1	6,346	-0.02%
2021/10/15	0	0.00	0.1	65.00	64.90	-0.1	6,402	0.00%
2021/10/14	0	0.00	1.1	65.43	64.30	-1.1	6,410	-0.02%
2021/10/13	1	64.00	0.1	64.20	64.20	1	6,414	0.01%
2021/10/08	0	0.00	0.1	63.65	64.00	-0.1	6,381	0.00%
2021/10/06	0	0.00	1	62.60	63.00	-1	6,490	-0.02%
2021/10/04	0	0.00	1	62.30	62.20	-1	6,476	-0.02%
2021/10/01	1	61.80	8	61.81	62.20	-7	6,517	-0.11%
2021/09/30	6.2	62.58	2	62.50	62.50	4.2	6,488	0.06%
2021/09/29	0	0.00	0.1	64.40	64.40	-0.1	6,473	0.00%
2021/09/28	0	0.00	7	65.00	64.50	-7	6,552	-0.11%
2021/09/27	3	64.40	0.1	64.04	64.10	2.9	6,628	0.04%
2021/09/24	0	0.00	3	64.47	64.00	-3	6,687	-0.04%
2021/09/23	1	62.90	8.1	63.34	63.80	-7.1	6,730	-0.11%
2021/09/22	0	0.00	2.1	61.31	61.80	-2.1	7,012	-0.03%
2021/09/17	1	61.40	0	0.00	61.10	1	7,052	0.01%
2021/09/14	1	61.20	5	61.26	61.10	-4	7,201	-0.06%
2021/09/13	0	0.00	1	60.60	60.60	-1	7,262	-0.01%
2021/09/10	0	0.00	0.2	59.94	60.00	-0.2	7,382	0.00%
2021/09/08	0.2	59.60	0	0.00	59.60	0.2	7,532	0.00%
2021/09/03	0	0.00	2.4	60.88	60.90	-2.4	7,394	-0.03%
2021/09/01	0.2	60.90	2.1	61.48	60.80	-1.9	7,385	-0.03%
2021/08/31	0	0.00	1	60.50	61.20	-1	7,361	-0.01%
2021/08/30	0	0.00	0.1	60.00	61.00	-0.1	7,338	0.00%
2021/08/27	1	59.70	0	59.50	59.70	1	7,302	0.01%
2021/08/26	1	58.30	0	0.00	58.90	1	7,262	0.01%
2021/08/25	0	0.00	2.8	59.28	59.40	-2.8	7,197	-0.04%
2021/08/23	0	0.00	0.1	58.60	58.30	-0.1	7,156	0.00%
2021/08/20	0	0.00	3	57.93	57.50	-3	7,207	-0.04%
2021/08/19	3.2	56.85	0	0.00	56.90	3.2	7,265	0.04%
2021/08/18	1	58.50	2	58.10	58.50	-1	7,157	-0.01%
2021/08/16	0.1	58.70	0	0.00	58.60	0.1	7,082	0.00%
2021/08/13	0	0.00	7	61.21	61.30	-7	7,037	-0.10%
2021/08/12	7.2	61.22	0	0.00	61.20	7.2	7,000	0.10%
2021/08/11	0.1	62.00	0	0.00	62.60	0.1	6,972	0.00%
2021/08/09	0.1	62.44	0	0.00	62.60	0.1	7,005	0.00%
2021/08/06	0	62.10	0	0.00	62.50	0	7,002	0.00%
2021/08/05	1	63.00	9	63.01	62.90	-8	7,051	-0.11%
2021/08/04	9.2	63.20	0	0.00	63.20	9.2	7,168	0.13%
2021/08/02	1.3	63.62	0	0.00	63.90	1.3	7,178	0.02%
2021/07/30	2	64.10	8.4	63.76	64.10	-6.4	7,141	-0.09%
2021/07/29	0	59.60	2.1	59.60	59.80	-2	6,841	-0.03%
2021/07/28	3	58.20	6	58.00	58.90	-3	6,813	-0.04%
2021/07/23	2.1	58.40	2	57.90	57.90	0.1	7,161	0.00%
2021/07/22	0	0.00	3	59.10	58.70	-3	7,133	-0.04%
2021/07/21	0	0.00	3	58.53	58.50	-3	7,069	-0.04%
2021/07/20	1	57.70	0	0.00	58.00	1	7,000	0.01%
2021/07/19	0	0.00	1	58.10	58.30	-1	6,988	-0.01%
2021/07/15	0.5	58.40	8	58.46	58.40	-7.5	7,052	-0.11%
2021/07/13	0	0.00	11	57.53	57.90	-11	6,963	-0.16%
2021/07/12	14	56.94	0	0.00	57.00	14	6,911	0.20%
2021/07/09	0	0.00	1	57.20	57.50	-1	6,898	-0.01%
2021/07/08	1	57.50	2	58.15	57.80	-1	6,935	-0.01%
2021/07/07	2	57.80	5.8	57.66	58.00	-3.8	6,908	-0.05%
2021/07/06	6.3	57.96	1.1	58.21	58.20	5.2	6,893	0.08%
2021/07/05	8	58.00	3	58.07	57.90	5	6,857	0.07%
2021/07/02	7.1	56.29	0	0.00	56.90	7.1	6,726	0.10%
2021/07/01	5	56.62	1	56.90	56.60	4	6,649	0.06%
2021/06/30	4	57.60	0	0.00	57.60	4	6,553	0.06%
2021/06/29	14.1	57.76	0	0.00	57.40	14.1	6,509	0.22%
2021/06/28	1	64.20	0	0.00	63.70	1	6,222	0.02%
2021/06/25	2	64.30	0.2	64.47	64.10	1.8	6,148	0.03%
2021/06/24	0	0.00	1	65.00	64.70	-1	6,104	-0.02%
2021/06/23	5	64.00	0	0.00	64.10	5	5,975	0.08%
2021/06/22	1	64.20	1	64.20	63.60	0	5,838	0.00%
2021/06/18	6	66.92	5	65.80	64.90	1	5,662	0.02%
2021/06/17	10	66.30	0	0.00	66.30	10	5,523	0.18%
2021/06/11	1	65.70	0	0.00	65.50	1	5,744	0.02%
2021/06/03	0	0.00	1	65.50	65.60	-1	6,683	-0.01%
2021/05/31	0	0.00	8	65.86	66.20	-8	7,003	-0.11%
2021/05/28	0	0.00	2.1	64.66	65.70	-2.1	7,047	-0.03%
2021/05/27	0	0.00	2	63.60	63.50	-2	7,125	-0.03%
2021/05/26	4	63.33	4.1	63.50	63.20	-0.1	7,288	0.00%
2021/05/20	4	62.00	0	0.00	62.60	4	7,744	0.05%
2021/05/18	1	61.10	0	0.00	62.00	1	7,955	0.01%
2021/05/17	0.1	60.70	0	0.00	61.10	0.1	8,033	0.00%
2021/05/14	5	61.60	1	62.00	61.90	4	8,008	0.05%
2021/05/13	5.1	60.59	1	61.20	60.90	4.1	8,049	0.05%
2021/05/12	1	62.60	8	62.25	61.20	-7	8,044	-0.09%
2021/05/11	8	63.88	1	63.10	63.00	7	8,078	0.09%
2021/05/10	0	0.00	5	66.00	66.00	-5	8,070	-0.06%
2021/05/07	2	64.60	13.1	66.92	67.40	-11.1	8,241	-0.13%
2021/05/06	1	64.00	0	0.00	64.00	1	8,286	0.01%
2021/05/05	1	66.20	2	66.10	65.80	-1	8,361	-0.01%
2021/05/04	1	66.10	14	67.28	66.30	-13	8,559	-0.15%
2021/05/03	25	66.00	22.2	66.84	67.10	2.9	8,517	0.03%
2021/04/29	10	64.30	1	64.70	63.90	9	8,343	0.11%
2021/04/28	0	0.00	1	64.50	64.50	-1	8,294	-0.01%
2021/04/26	0	0.00	10.1	64.80	64.90	-10.1	8,364	-0.12%
2021/04/23	0	0.00	1	63.70	64.10	-1	8,391	-0.01%
2021/04/22	0	0.00	1	64.00	63.50	-1	8,463	-0.01%
2021/04/21	0	0.00	11	63.90	63.70	-11	8,452	-0.13%
2021/04/16	0	0.00	1	62.50	63.00	-1	8,612	-0.01%
2021/04/15	0	0.00	1	62.20	62.50	-1	8,690	-0.01%
2021/04/14	2	62.20	0	0.00	62.30	2	8,731	0.02%
2021/04/13	2	63.25	0.4	63.40	63.00	1.6	8,837	0.02%
2021/04/09	1	64.90	1	64.90	64.80	0	9,032	0.00%
2021/04/08	1.4	64.76	13.1	65.08	65.20	-11.7	9,032	-0.13%
2021/04/07	2	64.30	1.1	64.27	64.50	0.9	8,998	0.01%
2021/04/06	0	0.00	1	63.40	63.00	-1	8,948	-0.01%
2021/04/01	2	63.60	1.1	63.50	63.20	1	8,959	0.01%
2021/03/31	9	63.64	1	63.30	62.80	8	8,883	0.09%
2021/03/30	0	0.00	3	62.90	64.00	-3	8,781	-0.03%
2021/03/29	0	0.00	0.1	62.20	62.70	-0.1	8,740	0.00%
2021/03/26	0	0.00	20	61.80	61.90	-20	8,735	-0.23%
2021/03/25	0	0.00	1	61.50	61.90	-1	8,762	-0.01%
2021/03/24	0	0.00	1	61.60	61.60	-1	8,981	-0.01%
2021/03/23	0	0.00	5	61.20	61.60	-5	8,998	-0.06%
2021/03/19	10	60.80	0.3	61.10	61.10	9.7	8,988	0.11%
2021/03/18	0	0.00	3.4	61.35	61.60	-3.4	8,868	-0.04%
2021/03/17	0	0.00	0.1	60.30	60.50	-0.1	8,820	0.00%
2021/03/16	6	60.25	3	60.33	60.30	3	8,797	0.03%
2021/03/15	5	59.98	0	0.00	59.90	5	8,767	0.06%
2021/03/12	12	60.33	11.7	61.48	62.10	0.3	8,654	0.00%
2021/03/11	13	58.52	6	58.57	58.70	7	8,470	0.08%
2021/03/09	6	57.18	0	0.00	57.20	6	8,380	0.07%
2021/03/08	1	58.30	0	58.30	58.50	1	8,115	0.01%
2021/03/05	7	57.91	0	0.00	58.40	7	8,103	0.09%
2021/03/04	3	58.83	0	0.00	58.80	3	8,104	0.04%
2021/03/03	1	59.60	10	59.50	59.30	-9	8,025	-0.11%
2021/03/02	4	59.45	1	60.00	58.80	3	7,948	0.04%
2021/02/26	12	59.27	12	59.50	59.40	0	7,815	0.00%
2021/02/25	2	61.00	6	61.00	60.70	-4	7,575	-0.05%
2021/02/24	0	0.00	1.1	60.35	60.00	-1.1	7,513	-0.01%
2021/02/23	4	60.58	15.9	60.13	60.20	-11.9	7,422	-0.16%
2021/02/22	0	0.00	2.3	60.77	61.20	-2.3	7,354	-0.03%
2021/02/18	0	0.00	1.1	57.98	58.40	-1.1	7,244	-0.02%
2021/02/17	3	56.30	1	56.50	56.80	2	7,173	0.03%
2021/02/04	35	56.39	35	55.76	56.10	0	7,039	0.00%
2021/02/03	1	56.00	0	0.00	56.30	1	7,007	0.01%
2021/02/02	0	0.00	1.7	56.16	56.10	-1.7	6,942	-0.02%
2021/02/01	3	55.10	10	55.00	55.10	-7	6,783	-0.10%
2021/01/29	2	55.65	16	55.59	54.90	-14	6,717	-0.21%
2021/01/28	39	56.57	35	56.39	57.00	4	6,543	0.06%
2021/01/27	39	57.61	32.1	57.96	57.60	6.9	6,467	0.11%
2021/01/26	9	57.13	17.6	56.85	56.60	-8.6	6,336	-0.14%
2021/01/25	0	0.00	20.4	54.76	54.40	-20.4	6,166	-0.33%
2021/01/22	0	0.00	3.2	53.47	53.00	-3.2	6,154	-0.05%
2021/01/21	0	0.00	0.3	52.59	52.70	-0.3	6,133	-0.01%
2021/01/15	5	54.00	2.1	53.56	53.80	2.9	6,012	0.05%
2021/01/14	1	53.30	0	0.00	53.60	1	5,979	0.02%
2021/01/13	0	0.00	8	53.93	53.60	-8	5,932	-0.13%
2021/01/12	1	52.80	5	53.40	52.80	-4	5,878	-0.07%
2021/01/11	5.2	53.31	1.2	53.20	53.80	4	5,800	0.07%
2021/01/08	2	52.00	5.1	52.08	52.60	-3.1	5,738	-0.05%
2021/01/07	5	52.20	8.2	52.40	52.20	-3.2	5,643	-0.06%
2021/01/06	4	51.30	8	52.75	51.50	-4	5,581	-0.07%
2021/01/05	1	51.50	0.1	51.40	51.60	0.9	5,375	0.02%
2021/01/04	2	51.40	2.3	50.93	51.40	-0.3	5,291	-0.01%
2020/12/31	0	0.00	0.1	49.90	49.80	-0.1	5,173	0.00%
2020/12/30	0	0.00	2	49.98	50.00	-2	5,174	-0.04%
2020/12/29	0	0.00	1	49.95	49.95	-1	5,164	-0.02%
2020/12/28	0	0.00	4.1	49.85	49.90	-4.1	5,162	-0.08%
2020/12/24	0	0.00	10.1	49.40	49.20	-10.1	5,185	-0.19%
2020/12/22	1	48.80	0	0.00	48.75	1	5,157	0.02%
2020/12/21	1	48.10	0	0.00	49.05	1	5,179	0.02%
2020/12/16	0	0.00	2	49.05	49.15	-2	4,909	-0.04%
2020/12/14	1	48.65	0	0.00	48.50	1	4,941	0.02%
2020/12/10	0	0.00	8	49.25	49.05	-8	4,991	-0.16%
2020/12/09	1	49.05	0	0.00	49.25	1	4,972	0.02%
2020/12/07	23	48.57	10	48.65	49.10	13	4,897	0.27%
2020/12/04	0	0.00	11	49.36	49.40	-11	4,826	-0.23%
2020/12/03	2	49.35	0	0.00	49.20	2	4,805	0.04%
2020/12/02	1	49.30	2	49.20	49.35	-1	4,779	-0.02%
2020/11/30	0	0.00	1	49.00	48.05	-1	4,794	-0.02%
2020/11/24	0	0.00	1	48.35	48.30	-1	4,747	-0.02%
2020/11/19	0	0.00	120	48.60	48.75	-120	4,638	-2.59%	大賣/鉅額交易
2020/11/17	1	48.30	1	48.20	48.30	0	4,579	0.00%
2020/11/16	0	0.00	11	47.88	47.60	-11	4,603	-0.24%
2020/11/12	0	0.00	1.3	47.55	47.45	-1.3	4,589	-0.03%
2020/11/11	0	0.00	5	47.50	47.70	-5	4,608	-0.11%
2020/11/10	0	0.00	1	47.50	47.50	-1	4,618	-0.02%
2020/11/03	0	0.00	5	46.80	46.50	-5	4,732	-0.11%
2020/10/29	0	0.00	1	46.60	46.50	-1	4,903	-0.02%
2020/10/28	0	0.00	2	46.40	46.55	-2	5,203	-0.04%
2020/10/27	0	0.00	2	46.05	46.00	-2	5,929	-0.03%
2020/10/26	0	0.00	2	45.85	45.95	-2	6,008	-0.03%
2020/10/23	12	45.53	0	0.00	45.55	12	6,057	0.20%
2020/10/22	12	45.58	0	0.00	45.40	12	6,145	0.20%
2020/10/20	0	0.00	1	45.75	45.80	-1	6,185	-0.02%
2020/10/19	1	46.00	1	46.20	46.00	0	6,223	0.00%
2020/10/16	1	46.00	2	46.05	46.00	-1	6,269	-0.02%
2020/10/15	0	0.00	0.6	45.60	45.55	-0.6	6,309	-0.01%
2020/10/12	1	45.40	0	0.00	45.75	1	6,555	0.02%
2020/10/08	3	45.63	0	0.00	45.65	3	6,709	0.04%
2020/10/07	2	45.43	0	0.00	45.40	2	6,787	0.03%
2020/10/06	1	45.65	1	46.10	45.90	0	6,870	0.00%
2020/10/05	21	45.87	0	0.00	45.80	21	6,944	0.30%
2020/09/30	30	46.13	1	45.80	46.10	29	7,076	0.41%
2020/09/29	20	45.75	1	45.45	45.50	19	7,142	0.27%
2020/09/28	11	45.77	0	0.00	45.90	11	7,213	0.15%
2020/09/25	20	45.10	0	0.00	45.00	20	7,296	0.27%
2020/09/24	1	45.25	1	45.10	45.00	0	7,318	0.00%
2020/09/22	5	46.00	0	0.00	45.85	5	7,388	0.07%
2020/09/21	0	0.00	1	46.60	46.60	-1	7,457	-0.01%
2020/09/18	1	46.65	0	0.00	46.85	1	7,638	0.01%
2020/09/15	10	47.00	0	0.00	47.00	10	8,635	0.12%
2020/09/02	1	46.00	0	0.00	46.05	1	9,893	0.01%
2020/09/01	3	46.03	0	0.00	46.20	3	9,956	0.03%
2020/08/31	1	46.80	0	0.00	46.40	1	9,990	0.01%
2020/08/28	3	46.65	0	0.00	46.65	3	10,032	0.03%
2020/08/27	3	46.95	0	0.00	46.90	3	10,152	0.03%
2020/08/25	5	47.20	3.5	47.09	47.15	1.5	10,220	0.01%
2020/08/24	0	0.00	1	47.10	46.90	-1	10,330	-0.01%
2020/08/20	0	0.00	1	46.70	46.90	-1	10,416	-0.01%
2020/08/19	2	48.53	21	48.40	48.10	-19	10,435	-0.18%
2020/08/18	5	47.95	0	0.00	47.95	5	10,385	0.05%
2020/08/17	1	47.80	5	47.65	47.85	-4	10,402	-0.04%
2020/08/14	7	47.15	2	47.65	47.20	5	10,414	0.05%
2020/08/12	1	47.50	0	0.00	47.60	1	10,470	0.01%
2020/08/11	0	0.00	2	48.10	48.00	-2	10,470	-0.02%
2020/08/10	4	48.75	2	48.60	48.50	2	10,523	0.02%
2020/08/07	1	48.95	3	49.05	48.95	-2	10,562	-0.02%
2020/08/06	2	48.75	0	0.00	48.85	2	10,557	0.02%
2020/08/05	0	0.00	10	49.45	49.10	-10	10,579	-0.09%
2020/08/03	21	48.68	10	50.20	48.60	11	10,452	0.11%
2020/07/31	36	48.41	33	48.25	49.60	3	10,222	0.03%
2020/07/30	21	45.60	0.8	45.80	45.70	20.3	9,516	0.21%
2020/07/29	1	44.80	2	45.65	44.80	-1	9,473	-0.01%
2020/07/20	1	46.50	5	46.73	47.00	-4	9,628	-0.04%
2020/07/17	3	46.93	0	0.00	46.70	3	9,646	0.03%
2020/07/16	5	47.32	0	0.00	46.90	5	9,635	0.05%
2020/07/15	0	0.00	10	47.40	47.40	-10	9,551	-0.10%
2020/07/14	0	0.00	1	47.10	46.95	-1	9,476	-0.01%
2020/07/10	3	46.78	2	46.90	46.70	1	9,418	0.01%
2020/07/09	1	47.30	0	0.00	47.10	1	9,373	0.01%
2020/07/08	0	0.00	2	47.13	47.15	-2	9,233	-0.02%
2020/07/07	0	0.00	6	46.90	47.05	-6	9,124	-0.07%
2020/07/06	0	0.00	1	46.90	47.05	-1	9,052	-0.01%
2020/07/03	6	46.85	0	0.00	46.85	6	9,031	0.07%
2020/07/02	2	46.90	2	47.00	47.15	0	9,062	0.00%
2020/07/01	2	46.75	2	46.70	46.75	0	9,093	0.00%
2020/06/29	4	46.64	0	0.00	46.50	4	9,047	0.04%
2020/06/24	7	47.57	0	0.00	47.30	7	8,911	0.08%
2020/06/23	27	47.97	0	0.00	47.40	27	8,773	0.31%
2020/06/19	0	0.00	1	52.40	52.40	-1	7,984	-0.01%
2020/06/18	1	51.70	13	52.17	52.40	-12	7,710	-0.16%
2020/06/15	0	0.00	6	51.38	51.30	-6	7,769	-0.08%
2020/06/12	2	50.30	0	0.00	50.80	2	7,842	0.03%
2020/06/11	1	50.70	2	51.50	50.70	-1	7,891	-0.01%
2020/06/10	0	0.00	2	51.20	51.40	-2	7,831	-0.03%
2020/06/09	0	0.00	80	50.90	50.60	-80	7,922	-1.01%
2020/06/08	1	51.00	6	50.87	50.80	-5	8,045	-0.06%
2020/06/05	0	0.00	1	50.40	50.40	-1	8,035	-0.01%
2020/06/04	5	49.87	3	49.90	49.85	2	8,097	0.02%
2020/06/03	1	49.45	7	49.61	49.55	-6	8,104	-0.07%
2020/06/02	12	48.90	9	48.90	48.75	3	8,024	0.04%
2020/05/27	0	0.00	2	48.48	48.65	-2	8,475	-0.02%
2020/05/26	4	48.14	1	48.00	48.00	3	8,632	0.03%
2020/05/25	9	47.00	0	0.00	47.25	9	8,538	0.11%
2020/05/22	0.9	46.80	0	0.00	46.75	0.9	8,600	0.01%
2020/05/21	0	0.00	4	47.30	47.35	-4	8,654	-0.05%
2020/05/19	0	0.00	2	46.55	46.80	-2	8,790	-0.02%
2020/05/18	82	45.67	0	0.00	45.50	82	8,698	0.94%
2020/05/15	7	46.13	0	0.00	46.10	7	8,648	0.08%
2020/05/11	0	0.00	10	47.20	46.95	-10	8,288	-0.12%
2020/05/07	1	46.55	0	0.00	46.45	1	8,124	0.01%
2020/05/06	0	0.00	4	46.55	46.55	-4	8,039	-0.05%
2020/05/05	5	46.50	1	46.60	46.65	4	7,985	0.05%
2020/05/04	1	45.30	0	0.00	46.50	1	7,975	0.01%
2020/04/30	10	46.15	5	46.56	46.50	5	7,841	0.06%
2020/04/29	3	45.58	0	0.00	45.40	3	7,718	0.04%
2020/04/28	0	0.00	2	44.95	45.05	-2	7,755	-0.03%
2020/04/27	1	44.45	6	44.48	44.40	-5	7,854	-0.06%
2020/04/24	0	0.00	2	43.90	43.80	-2	7,811	-0.03%
2020/04/22	1	43.15	0	0.00	43.50	1	7,731	0.01%
2020/04/21	502	42.93	0	0.00	43.00	502	7,654	6.56%	大買/鉅額交易
2020/04/20	2	43.30	0	0.00	43.45	2	7,573	0.03%
2020/04/17	1	43.20	13	43.54	42.95	-12	7,499	-0.16%
2020/04/16	12	43.23	0	0.00	43.20	12	7,392	0.16%
2020/04/15	1	43.90	1	43.60	43.70	0	7,306	0.00%
2020/04/14	0	0.00	2	43.25	43.25	-2	7,251	-0.03%
2020/04/10	1	42.50	0	0.00	42.50	1	7,197	0.01%
2020/04/09	0	0.00	0.5	42.35	42.15	-0.5	7,205	-0.01%
2020/04/08	8	42.18	0	0.00	42.15	8	7,196	0.11%
2020/04/07	0	0.00	2	42.65	42.10	-2	7,149	-0.03%
2020/04/06	3	41.73	13	42.20	42.25	-10	7,047	-0.14%
2020/04/01	2	41.23	35	41.36	41.35	-33	6,917	-0.48%
2020/03/31	2	41.10	0	0.00	41.30	2	6,843	0.03%
2020/03/30	1	40.70	0	0.00	41.00	1	6,708	0.01%
2020/03/27	5	41.17	1	41.65	40.95	4	6,649	0.06%
2020/03/26	2	41.20	2	41.13	40.85	0	6,591	0.00%
2020/03/25	11	40.52	0	0.00	40.50	11	6,604	0.17%
2020/03/24	1	40.30	1	40.10	39.35	0	6,524	0.00%
2020/03/23	14	38.80	3	39.07	38.55	11	6,496	0.17%
2020/03/20	2	38.75	4	40.35	40.65	-2	6,462	-0.03%
2020/03/19	0	0.00	1	37.90	37.80	-1	6,314	-0.02%
2020/03/18	1	39.40	0	0.00	39.10	1	6,121	0.02%
2020/03/17	5	39.60	0	0.00	39.40	5	6,012	0.08%
2020/03/13	10	39.87	9	39.87	41.30	1	5,725	0.02%
2020/03/12	19	42.73	0	0.00	42.00	19	5,480	0.35%
2020/03/11	0.3	44.20	1	44.30	44.20	-0.7	5,258	-0.01%
2020/03/10	0	0.00	1	44.45	44.00	-1	5,216	-0.02%
2020/03/09	2	43.60	0	0.00	44.00	2	5,074	0.04%
2020/03/05	7	45.09	0	0.00	44.85	7	4,966	0.14%
2020/03/04	0	0.00	3	45.25	45.10	-3	4,875	-0.06%
2020/03/03	10	44.10	13	44.22	43.95	-3	4,719	-0.06%
2020/03/02	13	42.62	4	42.50	42.85	9	4,574	0.20%
2020/02/27	0	0.00	3	44.05	43.85	-3	4,715	-0.06%
2020/02/25	1	44.00	0	0.00	43.95	1	4,492	0.02%
2020/02/24	13	44.08	0	0.00	44.00	13	4,496	0.29%
2020/02/21	2	46.10	0	0.00	45.60	2	4,422	0.05%
2020/02/20	3	47.05	3	46.65	46.60	0	4,361	0.00%
2020/02/19	0	0.00	1	47.60	47.65	-1	4,290	-0.02%
2020/02/18	6	47.18	1	47.15	47.05	5	4,324	0.12%
2020/02/17	0	0.00	10	47.35	47.60	-10	4,342	-0.23%
2020/02/07	0	0.00	3	47.40	47.20	-3	4,644	-0.06%
2020/02/06	1	47.60	0	0.00	47.55	1	4,794	0.02%
2020/01/31	1	47.20	0	0.00	47.20	1	4,919	0.02%
2020/01/30	1	46.20	0	0.00	45.65	1	4,862	0.02%
2020/01/16	0	0.00	1	49.20	49.50	-1	4,979	-0.02%
2020/01/13	0	0.00	1	49.25	49.25	-1	5,679	-0.02%
2020/01/10	0	0.00	3	49.00	49.00	-3	5,853	-0.05%
2020/01/09	0	0.00	1	49.00	48.75	-1	5,933	-0.02%
2020/01/07	1	48.90	0	0.00	48.90	1	6,080	0.02%
2020/01/06	3	49.10	0	0.00	49.05	3	6,158	0.05%
2020/01/03	4	49.45	0	0.00	49.70	4	6,196	0.06%
2019/12/31	2	49.45	0	49.35	49.35	2	6,321	0.03%
2019/12/30	2	49.80	0	0.00	49.90	2	6,376	0.03%
2019/12/27	0	0.00	2	49.90	49.95	-2	6,483	-0.03%
2019/12/25	1	49.55	0	0.00	49.55	1	6,681	0.01%
2019/12/24	2	49.50	0	0.00	49.50	2	6,829	0.03%
2019/12/23	2	49.65	0	0.00	49.75	2	6,920	0.03%
2019/12/20	0	0.00	3	51.20	49.65	-3	7,003	-0.04%
2019/12/19	3	50.70	0	0.00	50.50	3	6,975	0.04%
2019/12/18	0	0.00	4	50.98	51.10	-4	6,984	-0.06%
2019/12/17	0	0.00	3	50.40	50.60	-3	7,060	-0.04%
2019/12/16	3	49.85	1.1	50.29	50.50	1.9	7,045	0.03%
2019/12/12	1	49.70	0	0.00	49.70	1	7,039	0.01%
2019/12/10	2	49.15	0	0.00	49.15	2	7,045	0.03%
2019/12/09	0	0.00	6	49.45	49.55	-6	7,070	-0.08%
2019/12/06	6	49.10	3	49.20	49.10	3	7,085	0.04%
2019/12/05	0	0.00	1	49.40	49.50	-1	7,090	-0.01%
2019/12/02	0	0.00	9	48.35	48.30	-9	7,129	-0.13%
2019/11/29	14	48.49	0	0.00	48.40	14	7,151	0.20%
2019/11/28	11	49.14	0	0.00	49.10	11	7,169	0.15%
2019/11/26	0	0.00	3	50.30	49.75	-3	7,305	-0.04%
2019/11/25	3	50.20	0	0.00	50.10	3	6,922	0.04%
2019/11/22	1	50.50	0	0.00	50.90	1	7,013	0.01%
2019/11/21	0	0.00	1	50.60	50.60	-1	7,051	-0.01%
2019/11/18	0	0.00	3	50.50	50.60	-3	7,096	-0.04%
2019/11/15	0	0.00	6	49.83	49.95	-6	7,244	-0.08%
2019/11/13	4	50.05	0	0.00	49.95	4	7,462	0.05%
2019/11/12	1	49.75	2	50.45	50.60	-1	7,580	-0.01%
2019/11/11	2	49.85	5	49.70	49.90	-3	7,577	-0.04%
2019/11/08	3	50.53	2	50.30	50.40	1	7,597	0.01%
2019/11/07	2	50.70	0	0.00	51.10	2	7,684	0.03%
2019/11/06	5	50.94	2	50.90	50.80	3	7,782	0.04%
2019/11/05	3	50.50	6	50.93	51.50	-3	7,928	-0.04%
2019/11/04	4	50.45	6	50.50	50.70	-2	7,945	-0.03%
2019/11/01	2	49.50	0	0.00	49.95	2	7,976	0.03%
2019/10/31	0	0.00	12.3	49.71	50.20	-12.3	8,248	-0.15%
2019/10/30	9	49.39	0	0.00	49.50	9	8,577	0.10%
2019/10/29	1	49.40	2	49.70	49.90	-1	8,695	-0.01%
2019/10/28	7	49.27	4	48.56	49.55	3	8,690	0.03%
2019/10/25	8	49.42	0	0.00	49.50	8	8,652	0.09%
2019/10/24	6	49.78	5	50.26	50.10	1	8,605	0.01%
2019/10/23	7	49.71	0	0.00	49.20	7	8,508	0.08%
2019/10/22	7	50.76	28.1	50.93	51.50	-21.1	8,344	-0.25%
2019/10/21	0	0.00	8	48.20	48.00	-8	7,972	-0.10%
2019/10/18	12	48.08	5	48.70	48.05	7	8,163	0.09%
2019/10/17	5	48.60	6	48.45	48.55	-1	8,089	-0.01%
2019/10/16	7	48.45	1	49.20	48.90	6	8,062	0.07%
2019/10/15	2	48.98	1.2	48.80	48.95	0.8	8,022	0.01%
2019/10/14	6	49.12	16	49.23	49.00	-10	8,032	-0.12%
2019/10/09	14	48.48	2	48.30	48.30	12	7,978	0.15%
2019/10/08	0	0.00	5	49.91	49.10	-5	7,972	-0.06%
2019/10/07	4	48.58	0	0.00	48.70	4	7,876	0.05%
2019/10/04	2	48.63	2	49.45	48.90	0	7,876	0.00%
2019/10/03	2	48.43	10	48.94	49.20	-8	7,817	-0.10%
2019/10/02	9	48.37	1	48.65	48.50	8	7,722	0.10%
2019/10/01	4	49.13	1	48.60	48.90	3	7,650	0.04%
2019/09/27	1.3	49.48	11	50.65	49.30	-9.7	7,555	-0.13%
2019/09/25	0	0.00	2	49.75	49.80	-2	7,362	-0.03%
2019/09/24	0	0.00	10	48.50	48.45	-10	7,269	-0.14%
2019/09/23	10	48.19	0	48.25	48.25	10	7,236	0.14%
2019/09/20	0	0.00	3	48.67	48.60	-3	7,247	-0.04%
2019/09/19	2	48.25	0	0.00	48.45	2	7,127	0.03%
2019/09/18	0	0.00	7	48.36	48.80	-7	7,117	-0.10%
2019/09/16	1	48.05	0	0.00	48.15	1	7,141	0.01%
2019/09/12	7	48.75	3	49.30	48.90	4	7,120	0.06%
2019/09/11	3	48.60	0	0.00	48.65	3	7,108	0.04%
2019/09/06	0	0.00	3	48.73	49.00	-3	7,067	-0.04%
2019/09/04	0	0.00	1.3	48.48	48.60	-1.3	6,968	-0.02%
2019/09/03	3	47.87	0	0.00	47.70	3	6,916	0.04%
2019/08/30	0	0.00	5	49.40	50.00	-5	6,881	-0.07%
2019/08/27	0	0.00	1	48.95	48.40	-1	6,762	-0.01%
2019/08/26	1	47.70	6	48.27	48.25	-5	6,675	-0.07%
2019/08/23	0	0.00	10	48.65	48.20	-10	6,689	-0.15%
2019/08/21	0	0.00	2	47.85	48.00	-2	6,822	-0.03%
2019/08/20	1	48.90	3	48.77	49.00	-2	6,719	-0.03%
2019/08/19	1	47.20	0	0.00	47.10	1	6,537	0.02%
2019/08/16	3	47.88	8	47.89	47.90	-5	6,449	-0.08%
2019/08/15	0	0.00	1	46.65	46.65	-1	6,267	-0.02%
2019/08/14	0	0.00	3	46.30	46.30	-3	6,153	-0.05%
2019/08/12	9	47.14	0	0.00	46.40	9	6,048	0.15%
2019/08/08	1	46.95	17	46.89	46.80	-16	5,952	-0.27%
2019/08/07	3	46.33	2	46.30	46.00	1	5,807	0.02%
2019/08/06	30.1	46.80	31	46.73	46.80	-0.9	5,647	-0.02%
2019/08/05	0	0.00	4	46.79	47.00	-4	5,463	-0.07%
2019/08/02	7	46.63	2	46.88	47.00	5	5,354	0.09%
2019/08/01	1	44.30	13	45.91	46.25	-12	5,076	-0.24%
2019/07/29	0	0.00	2	43.85	43.55	-2	4,599	-0.04%
2019/07/26	2	43.05	2	43.55	43.15	0	4,559	0.00%
2019/07/25	11	43.87	0	0.00	43.50	11	4,556	0.24%
2019/07/22	13	43.32	0	0.00	43.00	13	4,642	0.28%
2019/07/19	4	46.98	0	0.00	47.10	4	4,397	0.09%
2019/07/18	0	0.00	1	47.05	47.10	-1	4,320	-0.02%
2019/07/17	5	46.65	5	47.17	47.10	0	4,291	0.00%
2019/07/16	5	47.90	0	0.00	47.20	5	4,222	0.12%
2019/07/11	1	46.75	6	47.11	46.95	-5	4,113	-0.12%
2019/07/10	4	46.85	3	46.90	46.70	1	4,107	0.02%
2019/07/09	0	0.00	1	46.15	46.05	-1	4,096	-0.02%
2019/07/03	0	0.00	4.3	46.14	46.10	-4.3	4,224	-0.10%
2019/07/01	2	45.83	2	45.70	45.80	0	4,259	0.00%
2019/06/28	0	0.00	2	45.50	45.50	-2	4,303	-0.05%
2019/06/27	0	0.00	7	45.33	45.30	-7	4,312	-0.16%
2019/06/26	3	44.95	0	0.00	45.00	3	4,412	0.07%
2019/06/24	1	44.95	4	45.29	45.00	-3	4,460	-0.07%
2019/06/21	6	45.39	2	45.35	44.80	4	4,478	0.09%
2019/06/19	2	45.45	0	0.00	45.70	2	4,437	0.05%
2019/06/18	10	44.90	0	0.00	44.90	10	4,431	0.23%
2019/06/14	0	0.00	5	45.20	45.10	-5	4,491	-0.11%
2019/06/13	5	45.27	0	0.00	45.15	5	4,511	0.11%
2019/06/05	0	0.00	13	45.75	45.45	-13	4,680	-0.28%
2019/06/03	1	45.55	13	45.55	45.50	-12	4,712	-0.25%
2019/05/31	1	45.05	4	45.15	45.10	-3	4,723	-0.06%
2019/05/30	1	44.90	3	44.90	45.10	-2	4,772	-0.04%
2019/05/29	1	44.55	0	0.00	44.60	1	4,926	0.02%
2019/05/28	2	44.48	2	44.58	44.35	0	5,194	0.00%
2019/05/23	0	0.00	3	43.62	43.95	-3	5,191	-0.06%
2019/05/22	0	0.00	0.1	43.75	43.80	-0.1	5,239	0.00%
2019/05/14	1	42.95	0	0.00	42.80	1	5,453	0.02%
2019/05/09	0	0.00	4	43.10	43.40	-4	5,755	-0.07%
2019/05/08	2	43.50	0	0.00	43.30	2	5,802	0.03%
2019/04/30	4	43.65	1	43.25	43.55	3	6,144	0.05%
2019/04/29	2	44.25	0	0.00	44.45	2	6,074	0.03%
2019/04/24	0	0.00	2	44.70	44.65	-2	6,281	-0.03%
2019/04/23	0	0.00	2.7	44.69	45.00	-2.7	6,335	-0.04%
2019/04/22	0	0.00	2	44.60	44.70	-2	6,355	-0.03%
2019/04/18	0	0.00	4	44.58	44.30	-4	6,616	-0.06%
2019/04/16	11	44.43	0	0.00	44.35	11	6,890	0.16%
2019/04/12	1	44.30	0	0.00	43.95	1	7,004	0.01%
2019/04/11	5	44.43	0	0.00	44.25	5	7,075	0.07%
2019/04/10	1	44.80	0	0.00	45.25	1	7,060	0.01%
2019/04/09	3	45.10	2	45.23	45.15	1	7,082	0.01%
2019/04/08	0	0.00	2	45.20	45.35	-2	7,083	-0.03%
2019/04/03	0	0.00	0.3	44.75	44.90	-0.3	7,072	0.00%
2019/03/28	3	44.25	1	44.20	44.05	2	6,945	0.03%
2019/03/27	0	0.00	1	45.35	45.20	-1	6,941	-0.01%
2019/03/26	0	0.00	5	45.30	45.35	-5	7,050	-0.07%
2019/03/22	3	44.50	3	44.75	44.85	0	7,130	0.00%
2019/03/21	0	0.00	1	44.30	44.40	-1	7,142	-0.01%
2019/03/15	0	0.00	1	43.40	44.10	-1	7,313	-0.01%
2019/03/14	0	0.00	3	43.55	43.40	-3	7,266	-0.04%
2019/03/13	1	43.85	2	43.90	43.75	-1	7,266	-0.01%
2019/03/12	1	43.60	0	0.00	43.60	1	7,293	0.01%
2019/03/11	2	43.60	0	0.00	43.60	2	7,377	0.03%
2019/03/08	1	43.60	0	0.00	43.40	1	7,455	0.01%
2019/03/06	0	0.00	7	43.65	43.55	-7	7,935	-0.09%
2019/03/05	12	43.08	0	0.00	43.10	12	8,033	0.15%
2019/03/04	2	43.33	10	43.30	43.10	-8	8,087	-0.10%
2019/02/27	25	44.77	5	44.46	44.55	20	7,947	0.25%
2019/02/26	10	46.70	3	46.72	47.20	7	7,749	0.09%
2019/02/25	0	0.00	5	46.11	46.40	-5	7,680	-0.07%
2019/02/22	2	45.40	4	45.85	45.85	-2	7,702	-0.03%
2019/02/21	2	45.35	5	46.15	45.50	-3	7,706	-0.04%
2019/02/19	8	45.54	0	0.00	45.25	8	7,756	0.10%
2019/02/15	2	45.70	19	45.91	45.60	-17	7,837	-0.22%
2019/02/14	6	46.13	0	0.00	45.65	6	7,846	0.08%
2019/02/13	6	46.45	0	0.00	46.70	6	7,813	0.08%
2019/02/12	3	46.35	12	46.40	46.60	-9	7,819	-0.12%
2019/02/11	0	0.00	3	45.85	46.65	-3	7,868	-0.04%
2019/01/30	0	0.00	3	45.07	45.25	-3	7,772	-0.04%
2019/01/29	0	0.00	5	44.75	44.85	-5	7,693	-0.06%
2019/01/28	0	0.00	4	44.43	44.50	-4	7,670	-0.05%
2019/01/25	0	0.00	1	44.25	44.50	-1	7,655	-0.01%
2019/01/24	1	43.90	1	44.00	44.15	0	7,668	0.00%
2019/01/23	0	0.00	5	43.73	44.10	-5	7,699	-0.06%
2019/01/22	1	43.20	3	43.25	43.35	-2	7,586	-0.03%
2019/01/21	1	42.80	7	42.91	43.00	-6	7,476	-0.08%
2019/01/18	3	43.00	0	0.00	43.00	3	7,416	0.04%
2019/01/17	3	42.62	0	0.00	42.95	3	7,352	0.04%
2019/01/16	3	43.03	0	0.00	42.70	3	7,305	0.04%
2019/01/15	4	42.80	6	42.83	43.05	-2	7,286	-0.03%
2019/01/14	2	42.45	0	0.00	42.50	2	7,234	0.03%
2019/01/11	0	0.00	1	43.05	42.95	-1	7,295	-0.01%
2019/01/10	0	0.00	5	43.20	42.95	-5	7,226	-0.07%
2019/01/09	0	0.00	8	43.00	43.30	-8	7,077	-0.11%
2019/01/08	4	41.80	0	0.00	41.60	4	6,880	0.06%
2019/01/07	0	0.00	1	41.45	41.45	-1	6,838	-0.01%
2019/01/04	6	40.80	12	40.94	40.65	-6	6,835	-0.09%
2019/01/03	3	41.17	5	41.32	41.50	-2	6,932	-0.03%
2019/01/02	0	0.00	3	40.62	40.65	-3	6,840	-0.04%
2018/12/28	2	40.45	0	0.00	40.60	2	6,810	0.03%
2018/12/27	0	0.00	1	40.80	40.65	-1	6,852	-0.01%
2018/12/26	0	0.00	6	39.92	39.90	-6	6,852	-0.09%
2018/12/25	8	40.01	3	40.25	39.75	5	6,839	0.07%
2018/12/24	0	0.00	3	40.75	40.40	-3	6,848	-0.04%
2018/12/22	5	40.32	0	0.00	40.40	5	6,813	0.07%
2018/12/21	2	40.95	1	41.00	41.00	1	6,899	0.01%
2018/12/20	0	0.00	10	40.85	41.20	-10	6,826	-0.15%
2018/12/19	14	40.70	19	40.67	41.00	-5	6,774	-0.07%
2018/12/18	1	40.10	5	40.05	40.00	-4	6,652	-0.06%
2018/12/17	4	40.23	0	0.00	40.20	4	6,682	0.06%
2018/12/14	5	40.30	0	0.00	40.45	5	6,646	0.08%
2018/12/13	13	40.67	5	40.60	40.75	8	6,633	0.12%
2018/12/11	2	40.20	0	0.00	40.50	2	6,529	0.03%
2018/12/10	0	0.00	2	40.90	40.95	-2	6,518	-0.03%
2018/12/07	2	40.55	1	40.90	40.55	1	6,647	0.02%
2018/12/06	3	40.25	4	40.70	41.00	-1	6,658	-0.02%
2018/12/05	2	41.00	10	40.90	41.00	-8	6,605	-0.12%
2018/12/04	0	0.00	3	41.62	41.65	-3	6,591	-0.05%
2018/12/03	0	0.00	1	41.00	41.30	-1	6,481	-0.02%
2018/11/29	0	0.00	2	40.10	40.00	-2	5,899	-0.03%
2018/11/28	0	0.00	4	39.50	39.70	-4	5,771	-0.07%
2018/11/27	1	39.30	52	39.00	39.35	-51	5,615	-0.91%
2018/11/23	0	0.00	7	38.27	38.00	-7	5,413	-0.13%
2018/11/22	2	38.05	0	0.00	37.80	2	5,330	0.04%
2018/11/20	5	38.15	0	0.00	38.25	5	5,220	0.10%
2018/11/19	0	0.00	6	38.72	38.70	-6	5,198	-0.12%
2018/11/16	6	38.40	0	0.00	38.40	6	5,128	0.12%
2018/11/15	0	0.00	2	38.75	38.70	-2	5,059	-0.04%
2018/11/14	0	0.00	3	38.40	38.60	-3	5,011	-0.06%
2018/11/13	2	38.10	5	38.58	38.15	-3	4,951	-0.06%
2018/11/12	6	38.15	3	38.55	38.45	3	4,894	0.06%
2018/11/09	5	38.10	0	0.00	38.00	5	4,868	0.10%
2018/11/08	0	0.00	4	38.71	38.80	-4	4,838	-0.08%
2018/11/07	0	0.00	5	38.34	38.55	-5	4,828	-0.10%
2018/11/05	0.1	37.80	0	0.00	37.80	0.1	4,786	0.00%
2018/10/31	1	35.40	0	0.00	35.50	1	4,742	0.02%
2018/10/30	3	35.50	0	0.00	35.75	3	4,618	0.06%
2018/10/23	5	35.50	7	35.40	35.65	-2	4,777	-0.04%
2018/10/19	0	0.00	6	34.20	34.50	-6	4,807	-0.12%
2018/10/17	10	34.10	0.1	34.25	34.15	9.9	4,840	0.21%
2018/10/16	1	34.00	0	0.00	33.95	1	4,910	0.02%
2018/10/15	1	33.65	10	33.73	33.65	-9	4,934	-0.18%
2018/10/12	4	32.90	0	0.00	33.65	4	4,960	0.08%
2018/10/11	6	33.15	0	0.00	33.05	6	4,978	0.12%
2018/10/05	2	35.60	0	0.00	36.50	2	5,088	0.04%
2018/10/03	0	0.00	1	37.65	37.35	-1	5,092	-0.02%
2018/09/28	0	0.00	1	38.50	38.40	-1	5,182	-0.02%
2018/09/27	6	38.22	2	38.33	38.40	4	5,130	0.08%
2018/09/25	0	0.00	2	38.40	38.20	-2	5,165	-0.04%
2018/09/21	0	0.00	7	37.91	38.10	-7	5,172	-0.14%
2018/09/20	2	37.35	2	37.85	37.20	0	5,092	0.00%
2018/09/19	0	0.00	1	37.80	37.80	-1	5,127	-0.02%
2018/09/18	7	37.41	8	37.70	37.70	-1	5,159	-0.02%
2018/09/17	5	37.45	2	37.70	37.65	3	5,260	0.06%
2018/09/14	4	37.20	2	37.80	37.35	2	5,325	0.04%
2018/09/13	2	37.00	7	37.81	37.35	-5	5,356	-0.09%
2018/09/12	1	35.70	5	35.92	35.60	-4	5,214	-0.08%
2018/09/11	3	35.35	0	0.00	35.35	3	5,239	0.06%
2018/09/10	1	35.20	0	0.00	35.35	1	5,371	0.02%
2018/09/07	2	35.45	5	35.95	35.70	-3	5,532	-0.05%
2018/09/04	5	36.30	0	0.00	36.55	5	5,660	0.09%
2018/09/03	0	0.00	1	36.65	36.50	-1	5,698	-0.02%
2018/08/31	1	36.50	0	37.00	36.95	1	5,760	0.02%
2018/08/29	0	0.00	2	36.50	36.50	-2	5,779	-0.03%
2018/08/28	0	0.00	1	35.90	36.00	-1	5,794	-0.02%
2018/08/22	1	35.85	0	0.00	35.90	1	6,021	0.02%
2018/08/21	0	0.00	0.1	35.90	35.85	-0.1	5,999	0.00%
2018/08/20	1	35.25	0	0.00	35.20	1	5,995	0.02%
2018/08/17	4	35.25	0	0.00	35.25	4	5,988	0.07%
2018/08/16	1	35.15	0	0.00	35.35	1	5,966	0.02%
2018/08/15	6	35.73	0	0.00	35.70	6	5,961	0.10%
2018/08/14	0	0.00	6	36.23	35.90	-6	5,911	-0.10%
2018/08/09	1	40.05	2	40.05	39.85	-1	5,760	-0.02%
2018/08/08	6	40.10	6.1	40.07	40.10	-0.1	5,673	0.00%
2018/08/07	0	0.00	2	39.98	39.95	-2	5,628	-0.04%
2018/08/02	10	39.75	5	40.00	39.70	5	5,595	0.09%
2018/07/30	0	0.00	5	39.90	39.95	-5	5,475	-0.09%
2018/07/27	10	39.55	0	0.00	39.75	10	5,455	0.18%
2018/07/26	0	0.00	11	39.39	39.75	-11	5,466	-0.20%
2018/07/19	2	38.85	2	38.65	38.55	0	5,334	0.00%
2018/07/18	0	0.00	2	38.40	38.50	-2	5,322	-0.04%
2018/07/17	0	0.00	0	38.15	38.15	0	5,279	0.00%
2018/07/16	1	38.00	1	38.10	37.70	0	5,155	0.00%
2018/07/09	1	35.80	0	0.00	36.10	1	5,014	0.02%
2018/07/06	6	35.99	0.7	36.00	35.80	5.3	5,007	0.10%
2018/07/04	1	36.50	0	0.00	36.50	1	5,016	0.02%
2018/07/03	3	36.62	1	36.55	36.50	2	5,123	0.04%
2018/06/29	1	36.90	0	0.00	36.90	1	5,067	0.02%
2018/06/27	3	37.05	4	37.08	37.00	-1	4,984	-0.02%
2018/06/26	4	36.96	1	37.30	37.00	3	4,973	0.06%
2018/06/25	8	37.63	1	37.45	37.45	7	4,848	0.14%
2018/06/22	2	37.75	0	0.00	37.95	2	4,763	0.04%
2018/06/21	2	38.05	0	0.00	38.00	2	4,686	0.04%
2018/06/19	2	38.05	0	0.00	38.15	2	4,700	0.04%
2018/06/15	3	38.68	0	0.00	38.55	3	4,664	0.06%
2018/06/14	3	39.38	0	0.00	39.25	3	4,513	0.07%
2018/06/12	1	39.80	20	39.95	40.20	-19	4,619	-0.41%
2018/06/08	0	0.00	1	40.30	40.00	-1	4,919	-0.02%
2018/05/28	0	0.00	0	39.10	39.20	0	5,575	0.00%
2018/05/24	0	0.00	1	38.55	38.80	-1	6,289	-0.02%
2018/05/23	1	38.35	0	0.00	38.25	1	6,605	0.02%
2018/05/21	1	38.65	1	38.70	38.55	0	6,735	0.00%
2018/05/18	1	38.15	8	38.15	38.15	-7	6,780	-0.10%
2018/05/17	8	38.50	0	0.00	38.20	8	6,839	0.12%
2018/05/15	0	0.00	1	38.30	38.20	-1	6,935	-0.01%
2018/05/14	3	38.65	0	0.00	38.45	3	7,048	0.04%
2018/05/10	1	38.30	0	0.00	38.45	1	7,125	0.01%
2018/05/08	0	0.00	6	38.28	38.50	-6	7,162	-0.08%
2018/05/07	2	37.60	0	0.00	37.60	2	7,132	0.03%
2018/05/04	3	37.68	0	0.00	38.00	3	7,115	0.04%
2018/05/03	3	38.07	0	0.00	38.00	3	7,152	0.04%
2018/05/02	54	38.63	0	0.00	38.60	54	7,218	0.75%
2018/04/25	0	0.00	1	39.80	40.00	-1	7,150	-0.01%
2018/04/24	4	39.70	10.1	40.00	39.15	-6.1	7,276	-0.08%
2018/04/23	5	40.22	0	0.00	40.25	5	7,255	0.07%
2018/04/20	0	0.00	2	40.85	40.85	-2	7,237	-0.03%
2018/04/17	0	0.00	1	41.05	41.05	-1	7,234	-0.01%
2018/04/11	1	40.45	0	0.00	40.50	1	7,219	0.01%
2018/04/09	2	40.35	0	0.00	40.40	2	7,204	0.03%
2018/04/03	16	40.32	0	0.00	40.30	16	7,080	0.23%
2018/04/02	13	41.41	8	41.10	41.10	5	7,087	0.07%
2018/03/31	2	41.15	2	41.35	41.40	0	7,119	0.00%
2018/03/30	0	0.00	4	40.90	40.65	-4	7,112	-0.06%
2018/03/27	0	0.00	21	40.75	40.80	-21	7,048	-0.30%
2018/03/26	20	40.26	8	40.27	40.25	12	7,075	0.17%
2018/03/23	1	40.35	7	40.45	40.50	-6	7,119	-0.08%
2018/03/22	3	41.28	0	0.00	41.40	3	7,142	0.04%
2018/03/21	19	41.22	20	41.20	41.10	-1	7,231	-0.01%
2018/03/19	2	41.70	2	42.18	41.95	0	7,365	0.00%
2018/03/16	15	41.64	0	0.00	41.75	15	7,679	0.20%
2018/03/15	5	42.26	1	41.30	42.35	4	7,535	0.05%
2018/03/14	11	41.20	0	0.00	40.75	11	7,453	0.15%
2018/03/13	1	41.75	0	0.00	41.75	1	7,307	0.01%
2018/03/07	2	43.00	1	43.25	42.60	1	7,236	0.01%
2018/03/06	25	43.34	5	43.40	43.30	20	7,397	0.27%
2018/03/05	0	0.00	1	43.05	43.00	-1	7,768	-0.01%
2018/03/02	0	0.00	0	42.95	43.00	0	7,769	0.00%
2018/03/01	4	42.60	4	42.92	42.70	0	7,735	0.00%
2018/02/27	0	0.00	9	44.04	42.00	-9	7,397	-0.12%
2018/02/26	5	43.46	0	0.00	43.00	5	7,153	0.07%
2018/02/23	0	0.00	4	39.91	42.70	-4	6,778	-0.06%
2018/02/21	0	0.00	6	38.73	39.60	-6	6,570	-0.09%
2018/02/12	8	37.49	0	0.00	37.45	8	6,535	0.12%
2018/02/09	4	37.44	0	0.00	37.65	4	6,548	0.06%
2018/02/08	1	38.65	0	0.00	38.35	1	6,568	0.02%
2018/02/06	1	39.45	0	0.00	39.30	1	6,835	0.01%
2018/02/02	0	0.00	2	42.00	41.95	-2	7,010	-0.03%
2018/02/01	4	42.19	4	41.90	41.85	0	7,092	0.00%
2018/01/31	1	41.85	5	42.06	42.80	-4	7,129	-0.06%
2018/01/30	0	0.00	1	42.55	42.50	-1	7,186	-0.01%
2018/01/29	3	42.75	2	42.80	43.00	1	7,271	0.01%
2018/01/26	3	42.40	3	42.70	42.90	0	7,407	0.00%
2018/01/25	0	0.00	11	42.89	43.10	-11	7,575	-0.15%
2018/01/24	0	0.00	5	41.80	41.90	-5	7,627	-0.07%
2018/01/22	0	0.00	1	41.00	41.20	-1	7,845	-0.01%
2018/01/19	1	41.60	0	0.00	41.25	1	7,878	0.01%
2018/01/18	1	41.30	3	41.35	41.40	-2	7,889	-0.03%
2018/01/17	0	0.00	1	40.25	40.35	-1	7,809	-0.01%
2018/01/15	1	40.10	2	40.00	40.20	-1	7,881	-0.01%
2018/01/12	0	0.00	1	40.10	40.10	-1	7,977	-0.01%
2018/01/11	2	38.65	0	0.00	38.80	2	8,045	0.02%
2018/01/10	0	0.00	1	39.90	39.90	-1	8,251	-0.01%
2018/01/09	0	0.00	1	39.40	39.40	-1	8,350	-0.01%
2018/01/04	1	39.75	16	39.82	39.75	-15	8,470	-0.18%
2018/01/02	0	0.00	1	40.40	40.60	-1	8,581	-0.01%