光寶科 (2301)-兆豐-北高雄券商分點個股進出

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
102.5
漲跌
▼0.5
漲幅
-0.49%
成交量
5,941張
產業
上市電腦週邊類股
1454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－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄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
2024/12/10	3	104.00	0	0.00	103.00	3	8,019	0.04%
2024/12/06	0	105.50	0.1	105.00	104.50	0	8,138	0.00%
2024/12/05	0	0.00	1	104.50	104.00	-1	8,108	-0.01%
2024/12/04	3	104.50	2	104.00	104.50	1	8,077	0.01%
2024/12/03	1	106.00	3	107.50	105.50	-2	8,091	-0.02%
2024/12/02	2	106.25	2	105.75	105.50	0	8,017	0.00%
2024/11/29	0	104.00	0	0.00	104.00	0	7,992	0.00%
2024/11/28	2	103.00	1	104.00	104.00	1	8,106	0.01%
2024/11/26	2	106.25	4	106.50	107.00	-2	8,112	-0.02%
2024/11/25	5	107.70	3	108.17	106.00	2	8,045	0.02%
2024/11/22	2	105.75	8	105.69	107.00	-6	7,755	-0.08%
2024/11/21	0	0.00	1	103.00	103.50	-1	7,685	-0.01%
2024/11/20	6	102.50	4	102.75	101.50	2	7,679	0.03%
2024/11/19	0.1	102.50	0	0.00	102.50	0.1	7,646	0.00%
2024/11/18	3	101.50	0	0.00	100.50	3	7,685	0.04%
2024/11/15	7	102.36	1	103.00	101.50	6	7,868	0.08%
2024/11/14	0	0.00	0.1	107.00	105.00	-0.1	7,925	0.00%
2024/11/13	4	106.75	1	106.50	107.00	3	7,954	0.04%
2024/11/12	4.1	106.34	2.1	106.47	105.00	2	8,114	0.02%
2024/11/11	2.1	109.74	20.6	110.02	109.00	-18.5	8,137	-0.23%
2024/11/08	0	105.50	1	105.50	105.00	-1	7,721	-0.01%
2024/11/07	0	0.00	5	105.10	105.00	-5	7,896	-0.06%
2024/11/06	0	0.00	4	105.13	105.50	-4	8,137	-0.05%
2024/11/05	0	101.00	4.1	102.23	102.50	-4	8,318	-0.05%
2024/11/04	0	0.00	1	101.50	102.00	-1	8,635	-0.01%
2024/11/01	12	99.72	0	0.00	101.00	12	9,176	0.13%
2024/10/29	0	103.50	1	102.50	103.00	-1	10,271	-0.01%
2024/10/28	0	0.00	2	104.75	104.50	-2	10,407	-0.02%
2024/10/25	0	103.50	0.1	103.50	104.00	0	10,681	0.00%
2024/10/24	1	103.00	1	103.00	103.00	0	10,892	0.00%
2024/10/22	3	104.50	2	105.00	105.00	1	11,317	0.01%
2024/10/21	0.1	106.00	4	105.25	106.00	-3.9	11,562	-0.03%
2024/10/18	1.1	106.40	1	105.52	104.50	0.1	11,751	0.00%
2024/10/17	4	103.88	2	104.25	104.50	2	11,823	0.02%
2024/10/15	0.1	102.00	2	102.25	101.50	-1.9	12,060	-0.02%
2024/10/11	1.1	100.52	16.3	100.50	100.50	-15.1	12,199	-0.12%
2024/10/09	0	0.00	3.1	100.68	100.50	-3.1	12,411	-0.02%
2024/10/08	2	99.35	0	0.00	99.70	2	12,870	0.02%
2024/10/07	0	0.00	0	100.50	101.00	0	13,063	0.00%
2024/10/04	3.3	100.60	3	100.84	99.80	0.3	13,328	0.00%
2024/09/30	0	100.50	0	0.00	99.50	0	14,255	0.00%
2024/09/27	0	0.00	4	100.00	100.00	-4	14,550	-0.03%
2024/09/26	3	101.83	3	101.50	100.00	0	14,864	0.00%
2024/09/25	3	100.67	4	100.75	100.50	-1	15,402	-0.01%
2024/09/24	1.2	99.52	0	0.00	99.60	1.2	15,738	0.01%
2024/09/23	1	99.30	0	0.00	98.60	1	16,247	0.01%
2024/09/20	2	100.40	1	99.80	98.70	1	16,513	0.01%
2024/09/19	0	0.00	2.1	100.00	100.50	-2.1	16,397	-0.01%
2024/09/16	0	0.00	0	101.00	101.50	0	16,616	0.00%
2024/09/13	0	0.00	1	102.00	101.50	-1	16,771	-0.01%
2024/09/12	1	101.00	1.1	101.47	101.50	0	17,024	0.00%
2024/09/11	3	96.17	2	98.95	99.60	1	17,177	0.01%
2024/09/10	3	98.93	1	99.40	96.70	2	17,204	0.01%
2024/09/09	0.2	100.50	2.4	100.29	101.50	-2.2	17,179	-0.01%
2024/09/06	9.4	101.65	4.1	101.14	102.00	5.3	17,286	0.03%
2024/09/05	1	102.00	3	101.67	101.50	-2	17,380	-0.01%
2024/09/04	4	100.00	8	102.25	100.50	-4	17,516	-0.02%
2024/09/03	0.1	105.50	1	105.00	105.00	-0.9	17,479	-0.01%
2024/08/30	3	107.00	2	107.25	107.00	1	17,965	0.01%
2024/08/29	2	105.25	4.1	106.47	106.50	-2.1	18,247	-0.01%
2024/08/28	1	107.00	10	106.50	106.50	-9	18,518	-0.05%
2024/08/26	1	107.50	1.3	107.54	107.50	-0.3	19,890	0.00%
2024/08/23	7.1	107.36	1	107.50	107.50	6.1	20,384	0.03%
2024/08/22	3.6	107.15	5.4	107.13	106.50	-1.8	21,184	-0.01%
2024/08/21	1.1	107.45	3	107.17	107.00	-1.9	22,756	-0.01%
2024/08/20	3	108.17	2.1	109.00	107.00	0.9	23,732	0.00%
2024/08/19	3.4	106.61	8	107.94	109.00	-4.6	25,430	-0.02%
2024/08/16	23	108.50	3	108.33	108.00	20	25,448	0.08%
2024/08/15	3.1	108.31	5	108.70	107.00	-1.9	25,514	-0.01%
2024/08/14	4	107.38	24	108.52	109.50	-20	25,744	-0.08%
2024/08/13	2.2	106.00	7	106.71	108.00	-4.8	25,788	-0.02%
2024/08/12	2	104.75	2	104.75	105.00	0	26,059	0.00%
2024/08/09	3	104.00	1	103.50	104.00	2	26,125	0.01%
2024/08/08	0	0.00	2	102.25	102.00	-2	26,096	-0.01%
2024/08/07	10	100.60	9	103.56	104.00	1	26,036	0.00%
2024/08/06	27	97.98	13.1	98.85	98.50	14	26,427	0.05%
2024/08/05	18.3	97.58	7	97.61	95.90	11.3	26,230	0.04%
2024/08/02	54.2	106.67	56.1	107.95	106.00	-1.9	25,881	-0.01%
2024/08/01	3	105.50	11.4	106.29	109.00	-8.4	25,319	-0.03%
2024/07/31	3	98.23	0	0.00	99.10	3	24,911	0.01%
2024/07/30	10.3	98.22	3.4	98.99	99.80	6.9	24,976	0.03%
2024/07/29	6	100.72	1	100.00	99.80	5	24,947	0.02%
2024/07/26	5.3	100.62	1	101.50	102.00	4.3	24,808	0.02%
2024/07/23	3	105.83	1	105.50	106.00	2	24,661	0.01%
2024/07/22	0	0.00	5.1	106.19	106.00	-5.1	24,587	-0.02%
2024/07/19	1	109.50	2	108.75	109.50	-1	24,533	0.00%
2024/07/18	0	0.00	2	108.50	109.50	-2	24,497	-0.01%
2024/07/17	10	109.05	1	110.00	108.00	9	24,620	0.04%
2024/07/16	2	110.75	8	110.31	111.00	-6	24,544	-0.02%
2024/07/15	3	108.83	0	0.00	109.00	3	24,716	0.01%
2024/07/12	10	109.00	3	109.33	109.00	7	24,934	0.03%
2024/07/11	5	110.60	2	110.75	109.50	3	25,138	0.01%
2024/07/10	4	110.25	17	110.21	109.00	-13	25,515	-0.05%
2024/07/09	0	0.00	2	107.00	107.00	-2	25,223	-0.01%
2024/07/08	12	107.38	14	106.64	107.50	-2	25,079	-0.01%
2024/07/05	10	108.45	6	108.25	107.00	4	24,879	0.02%
2024/07/04	2	110.25	14.3	110.88	111.50	-12.3	24,670	-0.05%
2024/07/03	7.3	108.55	5	110.00	108.00	2.3	24,119	0.01%
2024/07/02	5	109.20	7.1	109.77	110.00	-2.1	23,920	-0.01%
2024/07/01	8.9	109.48	10.1	109.11	110.50	-1.3	23,860	-0.01%
2024/06/28	7	106.93	2	107.50	106.00	5	23,834	0.02%
2024/06/27	8	107.06	7	107.57	108.00	1	23,662	0.00%
2024/06/26	16	105.16	1	107.00	106.50	15	24,105	0.06%
2024/06/25	3	103.83	3.3	104.46	105.00	-0.3	24,427	0.00%
2024/06/24	4	104.25	2	104.50	103.50	2	24,827	0.01%
2024/06/21	6	105.42	0	0.00	105.00	6	25,066	0.02%
2024/06/20	3.5	106.57	7.4	106.26	106.00	-3.9	25,150	-0.02%
2024/06/19	13.4	105.98	9.1	106.01	106.00	4.3	25,752	0.02%
2024/06/18	8.2	106.61	5.7	105.57	105.50	2.4	26,344	0.01%
2024/06/17	5	107.00	4.1	107.98	108.00	0.9	27,312	0.00%
2024/06/14	13	107.19	13	107.54	107.50	0	27,680	0.00%
2024/06/13	10	105.50	9	106.89	107.00	1	27,751	0.00%
2024/06/12	1	106.00	1	105.00	104.50	0	27,966	0.00%
2024/06/11	12.2	105.94	6	104.00	104.00	6.2	28,112	0.02%
2024/06/07	0.1	107.27	0	0.00	107.00	0.1	28,218	0.00%
2024/06/06	3	107.00	0.1	107.00	106.50	3	28,381	0.01%
2024/06/05	6.5	106.77	2	107.25	107.00	4.5	28,436	0.02%
2024/06/04	12.1	107.95	5	108.20	107.00	7.1	28,499	0.02%
2024/06/03	6	109.50	4	110.25	110.50	2	28,310	0.01%
2024/05/31	11.1	110.22	4	110.49	107.50	7.1	28,150	0.03%
2024/05/30	15.6	109.39	1	108.50	108.00	14.6	27,660	0.05%
2024/05/29	12.1	115.58	4	115.38	113.50	8.1	27,362	0.03%
2024/05/28	24.1	117.62	15	119.23	116.50	9	27,155	0.03%
2024/05/27	20	121.08	33.5	121.63	121.00	-13.5	26,700	-0.05%
2024/05/24	14	112.11	23.1	112.57	114.50	-9.1	25,745	-0.04%
2024/05/23	9	109.39	67.9	110.60	112.00	-58.9	24,932	-0.24%
2024/05/22	0	0.00	8	103.44	103.50	-8	23,346	-0.03%
2024/05/21	5	100.50	5	100.30	101.50	0	23,276	0.00%
2024/05/20	3	100.33	1	101.00	100.50	2	23,219	0.01%
2024/05/17	6.1	100.34	1	101.50	100.00	5.1	23,038	0.02%
2024/05/16	6.3	102.00	0	0.00	100.50	6.3	22,865	0.03%
2024/05/15	2	104.25	4	104.63	104.50	-2	22,615	-0.01%
2024/05/14	1	104.50	3	103.67	103.50	-2	22,822	-0.01%
2024/05/13	0	0.00	5	103.50	105.00	-5	22,860	-0.02%
2024/05/10	4	103.75	25.7	103.99	105.00	-21.7	22,805	-0.09%
2024/05/09	4.9	100.46	1	101.00	101.00	3.9	22,211	0.02%
2024/05/08	3.5	100.57	15	100.89	101.50	-11.5	22,247	-0.05%
2024/05/07	9.1	99.00	3	99.13	99.10	6.1	22,158	0.03%
2024/05/06	5.4	100.20	2	99.75	99.40	3.4	22,068	0.02%
2024/05/03	7.1	100.92	10	100.69	99.70	-2.9	22,099	-0.01%
2024/05/02	5.4	98.29	7	99.59	99.10	-1.6	22,026	-0.01%
2024/04/30	0.2	101.00	5	101.50	100.00	-4.8	21,895	-0.02%
2024/04/29	1	101.00	4	101.63	101.00	-3	22,022	-0.01%
2024/04/26	3.3	100.65	6	101.17	101.00	-2.7	22,496	-0.01%
2024/04/25	9	99.73	6	99.45	99.40	3	22,557	0.01%
2024/04/24	19.1	97.67	12	97.94	98.40	7.1	22,441	0.03%
2024/04/23	14.2	95.64	3	95.33	94.60	11.2	22,495	0.05%
2024/04/22	3	96.93	22.6	97.08	96.80	-19.6	22,353	-0.09%
2024/04/19	14	96.20	8	96.73	96.10	6	22,327	0.03%
2024/04/18	24	98.95	10.8	98.82	99.00	13.2	22,146	0.06%
2024/04/17	24	95.98	7.1	96.03	96.30	17	22,060	0.08%
2024/04/16	31.4	96.14	23.3	95.12	95.30	8.2	22,143	0.04%
2024/04/15	14.1	101.32	6	101.75	102.00	8.1	21,669	0.04%
2024/04/12	7	103.50	2	104.50	103.00	5	21,513	0.02%
2024/04/11	2.5	103.40	1	103.50	104.00	1.5	21,493	0.01%
2024/04/10	16	104.13	0	0.00	103.50	16	21,433	0.07%
2024/04/09	4	103.76	16.3	104.01	104.00	-12.2	21,390	-0.06%
2024/04/08	2.1	105.50	12.2	105.09	105.00	-10.1	21,360	-0.05%
2024/04/03	8.2	105.01	4.3	104.56	104.00	4	21,284	0.02%
2024/04/02	20.1	103.86	15	103.58	104.00	5.1	21,089	0.02%
2024/04/01	20.1	100.88	8.3	100.85	100.00	11.8	20,575	0.06%
2024/03/29	41.1	100.71	38.5	100.61	101.00	2.6	20,404	0.01%
2024/03/28	65.6	108.27	23	107.57	106.00	42.6	19,494	0.22%
2024/03/27	21.7	113.54	1.4	114.07	112.50	20.3	19,028	0.11%
2024/03/26	19.1	116.06	15	117.83	120.50	4.1	18,645	0.02%
2024/03/25	17.6	118.90	8	118.38	119.00	9.6	18,501	0.05%
2024/03/22	33.8	120.50	17.2	120.07	121.50	16.5	18,373	0.09%
2024/03/21	29.1	124.17	22.5	123.98	123.50	6.6	17,776	0.04%
2024/03/20	67.5	121.24	84	120.43	123.00	-16.5	17,149	-0.10%
2024/03/19	9.1	115.78	10.1	115.54	116.00	-1	16,220	-0.01%
2024/03/18	5.2	111.97	1	111.00	112.00	4.2	16,014	0.03%
2024/03/15	4	112.00	2	112.75	112.00	2	15,877	0.01%
2024/03/14	3	112.17	0	0.00	112.00	3	15,754	0.02%
2024/03/13	7	117.07	12	114.42	114.50	-5	15,658	-0.03%
2024/03/12	5	114.50	6	113.83	115.00	-1	15,421	-0.01%
2024/03/11	22.1	113.59	19	114.39	113.50	3.1	15,300	0.02%
2024/03/08	20	114.93	22	114.77	114.00	-2	15,216	-0.01%
2024/03/07	4	112.38	1	111.50	111.00	3	14,955	0.02%
2024/03/06	2	113.50	3	113.50	113.50	-1	14,923	-0.01%
2024/03/05	6.1	113.34	4.1	113.51	114.00	2	15,414	0.01%
2024/03/04	7	114.50	8.6	114.80	114.00	-1.6	15,340	-0.01%
2024/03/01	8	112.13	10	111.80	112.50	-2	15,103	-0.01%
2024/02/29	1	109.00	1.5	109.33	109.50	-0.5	14,922	0.00%
2024/02/27	22	108.02	5	109.90	107.50	17	14,665	0.12%
2024/02/26	6.2	107.74	10	107.50	107.00	-3.8	14,218	-0.03%
2024/02/23	0	0.00	3	109.67	108.50	-3	14,389	-0.02%
2024/02/22	3	109.00	5.3	109.09	108.50	-2.3	14,475	-0.02%
2024/02/21	13.5	106.85	3	107.50	106.00	10.5	14,507	0.07%
2024/02/20	5	108.50	1.1	108.45	108.50	3.9	14,492	0.03%
2024/02/19	10	109.30	5.5	109.41	109.00	4.5	14,504	0.03%
2024/02/16	3.6	110.57	5	111.20	110.00	-1.4	14,698	-0.01%
2024/02/15	16.5	109.44	20	109.13	108.50	-3.6	14,602	-0.02%
2024/02/05	44	112.02	5.2	112.48	113.00	38.8	14,449	0.27%
2024/02/02	5	111.60	4	110.38	111.50	1	14,410	0.01%
2024/02/01	7	108.93	2	109.25	109.00	5	14,677	0.03%
2024/01/31	24	109.21	14	108.89	108.50	10	14,995	0.07%
2024/01/30	4.1	109.38	18	110.00	108.50	-14	14,951	-0.09%
2024/01/29	2.1	110.49	8.1	110.07	109.50	-6	14,980	-0.04%
2024/01/26	19.1	109.21	0.6	109.00	107.50	18.5	15,097	0.12%
2024/01/25	2.1	110.76	1	111.00	111.00	1.1	15,316	0.01%
2024/01/24	1	112.50	10	113.25	112.00	-9	15,583	-0.06%
2024/01/23	7.5	113.77	3	114.17	113.50	4.5	16,223	0.03%
2024/01/22	16.3	114.72	18.3	115.05	114.50	-2	16,246	-0.01%
2024/01/19	4.6	109.56	4	109.63	110.00	0.6	15,779	0.00%
2024/01/18	0.1	107.50	0	0.00	106.50	0.1	15,715	0.00%
2024/01/17	0	0.00	3	108.17	107.50	-3	15,890	-0.02%
2024/01/16	0.1	107.50	0	0.00	106.50	0.1	16,006	0.00%
2024/01/15	0.1	108.00	0	0.00	107.00	0.1	16,135	0.00%
2024/01/12	9.6	107.14	3	107.50	107.00	6.6	16,406	0.04%
2024/01/11	3.1	107.49	2	108.25	108.50	1.1	16,484	0.01%
2024/01/10	19.3	108.91	4.5	108.83	107.00	14.8	16,822	0.09%
2024/01/09	7.4	115.61	8	116.88	114.50	-0.7	17,003	0.00%
2024/01/08	0.2	115.14	1.1	115.47	114.50	-0.9	17,122	-0.01%
2024/01/05	1.1	114.00	2.1	114.47	114.50	-1.1	17,597	-0.01%
2024/01/04	7.1	113.43	1	114.00	113.50	6.1	17,722	0.03%
2024/01/03	1.1	113.02	0	0.00	112.50	1.1	18,163	0.01%
2024/01/02	6.2	115.08	0	0.00	115.00	6.2	18,268	0.03%
2023/12/29	0.1	118.50	0	0.00	117.00	0.1	18,342	0.00%
2023/12/28	6.4	118.34	10	117.95	118.00	-3.6	18,469	-0.02%
2023/12/27	1.1	116.98	5.1	117.21	117.00	-4	18,597	-0.02%
2023/12/26	8.1	116.31	2	116.75	117.00	6.1	19,043	0.03%
2023/12/25	3	116.17	6.7	116.52	116.50	-3.7	19,286	-0.02%
2023/12/22	12.1	115.50	10	115.85	115.50	2.1	19,348	0.01%
2023/12/21	7.1	113.17	0	0.00	114.00	7.1	19,305	0.04%
2023/12/20	0.3	114.50	6	114.33	114.00	-5.7	19,235	-0.03%
2023/12/19	1	112.01	1	112.50	112.50	0	19,210	0.00%
2023/12/18	0	0.00	4.2	112.69	112.00	-4.2	19,261	-0.02%
2023/12/15	3	112.83	2	113.75	112.00	1	19,464	0.01%
2023/12/14	9.2	114.93	4	115.00	114.50	5.2	19,506	0.03%
2023/12/13	2	113.00	6	113.58	113.00	-4	19,776	-0.02%
2023/12/12	0	0.00	6	111.00	110.00	-6	20,374	-0.03%
2023/12/11	5	111.71	2	114.75	110.50	3	20,717	0.01%
2023/12/08	1	113.00	3	112.50	113.00	-2	20,897	-0.01%
2023/12/07	2	110.50	0	0.00	110.00	2	21,144	0.01%
2023/12/06	10.2	111.50	9	112.00	111.50	1.2	21,603	0.01%
2023/12/05	0	0.00	2	110.25	110.50	-2	21,792	-0.01%
2023/12/04	0	0.00	9	110.22	110.50	-9	21,848	-0.04%
2023/12/01	8.1	108.25	1.1	108.05	108.00	7	21,927	0.03%
2023/11/30	3	108.33	0	0.00	110.00	3	22,204	0.01%
2023/11/29	6.3	109.90	2	109.25	109.00	4.3	21,907	0.02%
2023/11/28	17	107.97	12	107.08	107.50	5	22,184	0.02%
2023/11/27	1	106.00	1	107.00	107.00	0	22,734	0.00%
2023/11/24	1	106.50	5	107.30	107.50	-4	23,074	-0.02%
2023/11/23	1.1	106.50	8	107.06	106.50	-6.9	23,281	-0.03%
2023/11/22	11.2	107.72	0	0.00	107.00	11.2	23,623	0.05%
2023/11/21	3	111.33	4	112.13	112.00	-1	23,791	0.00%
2023/11/20	4	108.63	1	110.00	109.00	3	24,621	0.01%
2023/11/17	6	109.33	1	110.00	109.50	5	24,927	0.02%
2023/11/16	11	112.86	2	111.25	110.50	9	25,782	0.03%
2023/11/15	18	115.33	14	114.82	112.50	4	26,162	0.02%
2023/11/14	10	112.35	10	112.45	113.00	0	26,650	0.00%
2023/11/13	5	112.70	6	113.17	112.50	-1	27,219	0.00%
2023/11/10	0	0.00	4	112.88	112.50	-4	27,695	-0.01%
2023/11/09	10	111.55	59	112.00	112.00	-49	28,276	-0.17%
2023/11/08	9	114.22	12	114.21	113.50	-3	28,308	-0.01%
2023/11/07	0	0.00	1	110.50	110.50	-1	28,422	0.00%
2023/11/06	3	111.17	4	110.88	111.00	-1	29,172	0.00%
2023/11/03	7	110.21	6	109.92	109.00	1	29,733	0.00%
2023/11/02	64	108.55	23.1	108.72	108.50	41	30,927	0.13%
2023/11/01	8	102.75	2	103.75	103.50	6	32,530	0.02%
2023/10/31	32.3	102.95	5.8	102.81	100.00	26.5	33,831	0.08%
2023/10/30	2	107.00	6	108.25	107.00	-4	34,781	-0.01%
2023/10/27	3	108.67	8	108.50	108.50	-5	36,368	-0.01%
2023/10/26	6.1	107.33	5.3	106.25	107.00	0.8	39,862	0.00%
2023/10/25	8.1	109.07	2	109.00	109.00	6.1	41,518	0.01%
2023/10/24	6	108.17	10	108.25	109.00	-4	42,275	-0.01%
2023/10/23	2	106.25	13	106.96	106.00	-11	43,207	-0.03%
2023/10/20	4	106.50	3	106.67	108.00	1	44,789	0.00%
2023/10/19	2.3	106.28	1	106.50	107.00	1.3	46,031	0.00%
2023/10/18	18.2	105.62	32.5	106.26	106.00	-14.3	47,121	-0.03%
2023/10/17	23.2	110.24	14.3	109.49	109.50	9	47,248	0.02%
2023/10/16	2.4	113.06	3.3	113.04	113.00	-0.9	47,611	0.00%
2023/10/13	26.2	116.95	3	115.17	115.50	23.2	49,033	0.05%
2023/10/12	0.2	122.50	4.3	122.38	122.50	-4.1	50,019	-0.01%
2023/10/11	6	120.50	8	123.00	119.50	-2	51,825	0.00%
2023/10/06	25	120.72	21.4	120.40	119.50	3.6	53,145	0.01%
2023/10/05	1	121.00	3	121.83	121.50	-2	54,397	0.00%
2023/10/04	3.4	120.47	1.1	121.00	121.00	2.4	55,204	0.00%
2023/10/03	7	124.07	6.1	124.67	123.00	1	55,426	0.00%
2023/10/02	15.1	125.69	21.2	125.44	125.50	-6.2	55,661	-0.01%
2023/09/28	14.2	121.59	11	121.82	121.50	3.2	55,678	0.01%
2023/09/27	7.1	118.23	7	119.36	120.00	0.1	55,761	0.00%
2023/09/26	4.3	121.16	5.2	120.90	120.00	-1	56,557	0.00%
2023/09/25	4	119.25	6	119.92	120.00	-2	57,134	0.00%
2023/09/22	12.1	117.38	7	118.64	120.00	5.1	57,243	0.01%
2023/09/21	4	118.50	2	119.00	119.00	2	57,167	0.00%
2023/09/20	2.4	120.42	3.1	123.59	120.00	-0.8	57,135	0.00%
2023/09/19	6	121.50	7	121.93	120.00	-1	57,017	0.00%
2023/09/18	18.2	120.86	108	120.09	121.00	-89.9	57,037	-0.16%	大賣/
2023/09/15	6.5	126.54	15	128.03	126.00	-8.5	56,867	-0.01%
2023/09/14	16	126.34	12	127.54	126.50	4	56,479	0.01%
2023/09/13	10.2	122.86	4	123.75	124.00	6.2	56,683	0.01%
2023/09/12	9	125.00	7	125.14	125.00	2	57,375	0.00%
2023/09/11	19.3	127.86	12.7	128.01	127.50	6.7	57,497	0.01%
2023/09/08	9.1	135.63	13	136.85	134.50	-3.9	57,338	-0.01%
2023/09/07	3	133.67	4	134.63	134.00	-1	57,293	0.00%
2023/09/06	14.3	134.94	5	134.70	134.50	9.3	57,478	0.02%
2023/09/05	10.1	131.70	15	132.57	134.00	-4.9	57,483	-0.01%
2023/09/04	8.1	133.32	5	134.50	134.00	3.1	57,142	0.01%
2023/09/01	21.1	135.57	23	134.70	134.50	-1.9	57,005	0.00%
2023/08/31	13	135.92	13	136.92	137.00	0	56,688	0.00%
2023/08/30	15	139.83	10.2	142.48	138.50	4.8	56,369	0.01%
2023/08/29	8	140.56	3	141.33	141.50	5	56,148	0.01%
2023/08/28	12.1	140.04	8.2	139.35	138.50	3.9	55,969	0.01%
2023/08/25	22.2	147.63	12.5	148.70	145.00	9.6	56,009	0.02%
2023/08/24	41.3	152.96	29	153.81	151.50	12.3	55,662	0.02%
2023/08/23	120	149.21	12	148.29	148.50	108	54,756	0.20%	大買/鉅額交易
2023/08/22	11.2	150.54	35	151.03	149.00	-23.8	54,411	-0.04%
2023/08/21	12	143.42	8	144.94	144.00	4	53,448	0.01%
2023/08/18	20	146.43	19.6	147.55	146.00	0.4	52,991	0.00%
2023/08/17	15.1	147.48	20	148.28	150.00	-4.9	52,290	-0.01%
2023/08/16	20.2	142.94	21	143.74	147.00	-0.8	51,639	0.00%
2023/08/15	14	142.29	32.3	143.10	143.50	-18.3	51,032	-0.04%
2023/08/14	7	137.64	7.5	137.60	136.50	-0.5	50,387	0.00%
2023/08/11	18	139.08	17.3	138.64	137.00	0.7	50,063	0.00%
2023/08/10	14.1	136.07	18.2	136.33	139.00	-4.1	49,689	-0.01%
2023/08/09	12	140.04	22	140.34	141.00	-10	48,829	-0.02%
2023/08/08	42.2	142.58	28.4	141.70	143.00	13.8	48,117	0.03%
2023/08/07	53.8	144.80	52.1	145.16	148.00	1.7	46,702	0.00%
2023/08/04	52.1	139.46	46.1	140.04	140.00	5.9	44,740	0.01%
2023/08/02	43.4	143.95	35	147.96	139.00	8.4	43,029	0.02%
2023/08/01	52.3	151.22	80.8	152.13	154.00	-28.6	41,371	-0.07%
2023/07/31	129.3	165.46	82.7	162.99	150.50	46.6	39,612	0.12%	大買/
2023/07/28	32.3	148.29	79	150.93	159.50	-46.8	36,026	-0.13%
2023/07/27	42.9	146.88	11	146.95	145.00	31.9	34,268	0.09%
2023/07/26	30.2	146.17	58.1	146.07	146.50	-27.9	33,322	-0.08%
2023/07/25	49.5	144.00	25	147.20	142.00	24.5	32,102	0.08%
2023/07/24	86.2	146.54	74	147.66	149.00	12.2	30,314	0.04%
2023/07/21	44.1	142.99	45.1	144.27	146.00	-1	28,767	0.00%
2023/07/20	21	139.21	10.1	137.80	139.00	10.9	27,572	0.04%
2023/07/19	23	140.22	13	138.31	136.50	10	27,010	0.04%
2023/07/18	88.6	147.18	96	142.51	139.50	-7.4	26,162	-0.03%
2023/07/17	36	146.93	21.1	149.98	145.50	14.9	24,515	0.06%
2023/07/14	86.2	137.28	74.2	138.23	144.00	12.1	23,051	0.05%
2023/07/13	61	131.30	74.5	131.38	134.00	-13.5	21,163	-0.06%
2023/07/12	55	124.89	31.6	126.24	126.50	23.4	19,458	0.12%
2023/07/11	5	120.40	12.1	120.51	120.00	-7.1	18,087	-0.04%
2023/07/10	2.2	113.68	2.2	113.59	112.00	0	17,143	0.00%
2023/07/07	3.2	114.50	0.1	115.00	111.00	3.1	16,763	0.02%
2023/07/06	10.8	116.46	3.2	114.17	114.50	7.7	16,320	0.05%
2023/07/05	11	116.50	20	115.58	115.00	-9	15,799	-0.06%
2023/07/04	11	116.41	6	116.75	119.00	5	15,353	0.03%
2023/07/03	10	111.40	24.6	112.00	113.50	-14.6	14,419	-0.10%
2023/06/30	6	102.50	3	103.50	103.50	3	13,706	0.02%
2023/06/29	3	101.50	1	103.00	102.00	2	13,486	0.01%
2023/06/28	6	99.87	6	100.83	100.00	0	13,410	0.00%
2023/06/27	3	99.73	3	100.30	99.30	0	13,300	0.00%
2023/06/26	10.1	100.50	23	101.11	101.00	-13	13,128	-0.10%
2023/06/21	3	104.17	0	0.00	105.00	3	12,831	0.02%
2023/06/20	8	105.75	3	104.50	105.00	5	12,492	0.04%
2023/06/19	10.5	109.64	7	110.36	107.00	3.5	12,045	0.03%
2023/06/16	21.8	106.86	2.3	108.72	105.00	19.5	11,437	0.17%
2023/06/15	7	107.79	24.7	109.97	111.00	-17.7	10,309	-0.17%
2023/06/14	6	103.00	9	101.94	101.00	-3	9,973	-0.03%
2023/06/13	8.1	102.63	5.2	102.05	103.00	2.9	9,704	0.03%
2023/06/12	8	104.19	6	105.83	103.00	2	9,570	0.02%
2023/06/09	2.2	98.34	3	97.57	97.60	-0.9	9,348	-0.01%
2023/06/08	2	93.65	3	95.20	93.80	-1	9,261	-0.01%
2023/06/07	1	96.30	3.2	94.60	96.20	-2.2	9,169	-0.02%
2023/06/06	8	93.09	10	93.90	93.90	-2	9,024	-0.02%
2023/06/05	4	92.55	13	94.05	96.00	-9	9,084	-0.10%
2023/06/02	0	0.00	12	89.35	89.80	-12	8,835	-0.14%
2023/06/01	6	86.52	0	0.00	86.20	6	8,725	0.07%
2023/05/30	6	85.55	5	86.70	86.70	1	8,213	0.01%
2023/05/29	15	87.37	2	85.90	86.40	13	8,084	0.16%
2023/05/25	0	0.00	1	80.40	80.70	-1	7,915	-0.01%
2023/05/24	0	0.00	1	79.70	79.80	-1	7,900	-0.01%
2023/05/23	3	79.73	0	0.00	80.20	3	7,825	0.04%
2023/05/22	0.1	81.00	1	80.90	81.40	-1	7,742	-0.01%
2023/05/19	0	0.00	0.1	82.00	81.90	-0.1	7,666	0.00%
2023/05/18	0	0.00	2.2	82.00	82.00	-2.2	7,660	-0.03%
2023/05/17	1	80.70	7.1	79.92	80.50	-6.1	7,578	-0.08%
2023/05/16	0	0.00	4	78.28	78.60	-4	7,471	-0.05%
2023/05/15	0	0.00	2.2	76.36	76.40	-2.2	7,364	-0.03%
2023/05/12	0	76.60	1	77.00	76.10	-1	7,394	-0.01%
2023/05/11	0	76.60	1	77.00	77.20	-1	7,436	-0.01%
2023/05/10	1	75.20	1	76.20	76.60	0	7,440	0.00%
2023/05/09	1	76.30	0	0.00	76.60	1	7,431	0.01%
2023/05/08	0.1	76.20	4.2	76.77	76.90	-4.1	7,460	-0.06%
2023/05/05	0	0.00	5.2	76.19	76.20	-5.2	7,460	-0.07%
2023/05/04	0	0.00	1	75.80	76.00	-1	7,468	-0.01%
2023/05/03	1	75.39	0.2	75.31	75.40	0.9	7,453	0.01%
2023/04/28	0.1	73.00	0	0.00	73.50	0.1	7,575	0.00%
2023/04/27	0	0.00	0.2	73.40	73.30	-0.2	7,550	0.00%
2023/04/26	1	71.50	0	0.00	72.20	1	7,445	0.01%
2023/04/25	0.2	72.60	0	0.00	71.80	0.2	7,355	0.00%
2023/04/24	3	72.27	0	0.00	72.00	3	7,261	0.04%
2023/04/21	5	72.80	1	73.80	73.20	4	7,214	0.06%
2023/04/20	0.2	73.20	0.2	73.10	72.90	0	7,163	0.00%
2023/04/19	0	73.30	1	73.10	73.20	-1	7,236	-0.01%
2023/04/18	3.1	73.18	3	74.10	73.60	0.1	7,170	0.00%
2023/04/17	4	75.23	1	75.80	75.30	3	7,081	0.04%
2023/04/14	0	0.00	8	76.14	76.30	-8	6,973	-0.11%
2023/04/10	2	73.20	1	73.60	73.40	1	6,786	0.01%
2023/04/07	2	73.70	0	0.00	73.20	2	6,755	0.03%
2023/04/06	0	0.00	567	73.98	74.40	-567	6,730	-8.42%	大賣/鉅額交易
2023/03/31	0	0.00	56	73.61	73.30	-56	6,693	-0.84%
2023/03/29	2	72.20	0	0.00	73.00	2	7,440	0.03%
2023/03/27	0.1	72.50	2.4	72.79	73.00	-2.3	8,045	-0.03%
2023/03/24	0.1	71.90	6.2	72.19	72.30	-6.1	8,446	-0.07%
2023/03/22	0.2	70.30	0.5	70.30	71.00	-0.3	8,505	0.00%
2023/03/21	4	69.53	0	0.00	69.60	4	8,539	0.05%
2023/03/20	0	0.00	1.3	70.62	69.80	-1.3	8,571	-0.01%
2023/03/17	8	69.93	0	0.00	70.50	8	8,630	0.09%
2023/03/16	5	69.90	1	70.20	70.00	4	8,528	0.05%
2023/03/15	1.4	74.26	0	0.00	74.10	1.4	8,658	0.02%
2023/03/14	1	74.80	2	74.90	74.20	-1	8,568	-0.01%
2023/03/13	1.8	73.07	3.5	73.73	74.40	-1.8	8,455	-0.02%
2023/03/09	0	74.20	1	73.90	73.60	-1	8,368	-0.01%
2023/03/08	0	0.00	3	75.23	75.00	-3	8,389	-0.04%
2023/03/06	1	74.00	6	74.08	74.30	-5	8,212	-0.06%
2023/03/03	0.1	72.90	0.2	72.90	72.70	-0.1	8,155	0.00%
2023/03/02	0	0.00	16.5	71.81	71.80	-16.5	8,112	-0.20%
2023/02/23	1	69.60	0	0.00	69.50	1	8,075	0.01%
2023/02/22	1	69.60	0	0.00	69.40	1	8,029	0.01%
2023/02/20	0	0.00	1	70.20	70.40	-1	8,046	-0.01%
2023/02/17	0	0.00	1	70.00	70.10	-1	8,135	-0.01%
2023/02/14	0	0.00	1	69.50	69.60	-1	8,206	-0.01%
2023/02/10	0	0.00	1	70.00	69.50	-1	8,255	-0.01%
2023/02/09	0	0.00	8.5	69.89	70.30	-8.5	8,232	-0.10%
2023/02/08	0	0.00	3	69.07	69.40	-3	8,188	-0.04%
2023/02/06	0	0.00	6	68.50	68.30	-6	8,198	-0.07%
2023/02/03	0	0.00	8.1	68.03	68.20	-8.1	8,259	-0.10%
2023/02/02	1	66.80	1	67.70	67.00	0	8,238	0.00%
2023/01/30	0	0.00	14	67.95	67.50	-14	8,190	-0.17%
2023/01/17	0	0.00	3	65.63	65.70	-3	8,155	-0.04%
2023/01/10	0	0.00	6	65.88	66.10	-6	8,725	-0.07%
2023/01/09	0	65.20	1	65.60	65.00	-1	8,773	-0.01%
2023/01/06	0	0.00	2	65.10	64.70	-2	8,730	-0.02%
2023/01/05	0	0.00	6	64.83	64.90	-6	8,829	-0.07%
2023/01/03	0	0.00	3	64.50	64.20	-3	8,986	-0.03%
2022/12/28	3	63.57	0	0.00	63.60	3	9,113	0.03%
2022/12/27	1	64.30	0	0.00	64.00	1	9,182	0.01%
2022/12/23	1	63.50	0	0.00	64.00	1	9,324	0.01%
2022/12/21	4	63.05	0.4	63.30	63.30	3.6	9,078	0.04%
2022/12/20	1	63.00	0	0.00	63.20	1	8,711	0.01%
2022/12/19	0	64.60	0	0.00	64.20	0	8,371	0.00%
2022/12/16	0	0.00	0.2	64.92	65.20	-0.2	8,006	0.00%
2022/12/15	0	0.00	0	65.00	65.10	0	7,710	0.00%
2022/12/14	1	65.00	2	65.05	65.10	-1	7,781	-0.01%
2022/12/13	1	63.30	0.7	63.93	63.40	0.3	7,832	0.00%
2022/12/09	0	0.00	0	63.70	63.70	0	8,007	0.00%
2022/12/08	5	62.80	1	62.50	63.10	4	8,051	0.05%
2022/12/07	21.3	63.28	1	63.60	62.60	20.3	7,992	0.25%
2022/12/06	0	0.00	1	65.80	65.80	-1	7,778	-0.01%
2022/12/05	1	64.90	0	0.00	65.30	1	7,748	0.01%
2022/12/02	16	65.19	0	0.00	65.10	16	7,717	0.21%
2022/12/01	9	65.64	4	65.40	65.80	5	7,677	0.07%
2022/11/30	1	65.40	0.4	65.40	65.60	0.6	7,673	0.01%
2022/11/25	2	64.70	0.2	65.00	64.50	1.8	7,561	0.02%
2022/11/24	0.3	64.20	9	64.86	66.10	-8.7	7,516	-0.12%
2022/11/23	2	63.30	0	0.00	64.10	2	7,472	0.03%
2022/11/22	9.5	64.18	0	0.00	64.10	9.5	7,402	0.13%
2022/11/21	4	65.95	1	65.70	65.70	3	7,329	0.04%
2022/11/18	2	67.30	0.5	67.10	67.40	1.5	7,258	0.02%
2022/11/17	0.5	66.80	0	0.00	67.50	0.5	7,263	0.01%
2022/11/16	0	0.00	3	67.80	67.60	-3	7,251	-0.04%
2022/11/15	3	65.73	1	66.40	66.70	2	7,233	0.03%
2022/11/14	0	0.00	0.6	66.50	67.10	-0.6	7,167	-0.01%
2022/11/11	0	0.00	1	66.00	65.90	-1	7,152	-0.01%
2022/11/10	0.6	65.45	0	0.00	65.60	0.6	7,171	0.01%
2022/11/09	1	66.60	1	66.50	66.60	0	7,205	0.00%
2022/11/03	0	0.00	1	66.40	66.40	-1	7,421	-0.01%
2022/11/01	0	0.00	6.8	66.16	66.70	-6.8	7,468	-0.09%
2022/10/31	1.3	64.28	0	0.00	64.00	1.3	7,416	0.02%
2022/10/28	0.5	64.27	0.3	64.60	64.20	0.2	7,449	0.00%
2022/10/25	1.3	64.68	0	0.00	64.70	1.3	7,462	0.02%
2022/10/24	10	64.80	10	65.10	64.50	0	7,415	0.00%
2022/10/21	2	64.20	4	65.58	65.50	-2	7,407	-0.03%
2022/10/19	1	65.30	2	65.85	65.00	-1	7,186	-0.01%
2022/10/18	2	61.50	0	0.00	62.70	2	7,006	0.03%
2022/10/17	2	63.80	1	64.00	63.50	1	6,877	0.01%
2022/10/14	2	64.30	2	63.40	63.40	0	7,016	0.00%
2022/10/13	0	0.00	4	63.90	63.80	-4	7,296	-0.05%
2022/10/12	0	0.00	1	65.00	64.50	-1	7,247	-0.01%
2022/10/11	1	63.80	0	0.00	63.80	1	7,174	0.01%
2022/10/07	1	65.60	0.1	65.70	65.50	0.9	7,077	0.01%
2022/10/06	3	66.53	0	0.00	66.40	3	7,112	0.04%
2022/10/05	0.1	66.70	2	66.85	66.70	-1.9	7,107	-0.03%
2022/10/04	0	0.00	2	65.55	65.40	-2	6,991	-0.03%
2022/09/29	2	64.90	0	0.00	64.70	2	6,822	0.03%
2022/09/27	1	65.50	0	0.00	65.50	1	6,707	0.01%
2022/09/26	6	65.08	0	0.00	65.40	6	6,756	0.09%
2022/09/23	0	0.00	7	66.54	66.30	-7	6,738	-0.10%
2022/09/22	2	65.85	0	0.00	66.50	2	6,801	0.03%
2022/09/21	0	0.00	1	67.60	67.60	-1	6,678	-0.01%
2022/09/20	2	68.25	0	0.00	68.20	2	6,583	0.03%
2022/09/16	0.1	68.00	0	0.00	68.10	0.1	6,495	0.00%
2022/09/15	1	67.60	1	69.00	69.00	0	6,432	0.00%
2022/09/14	1	67.10	0	0.00	67.00	1	6,424	0.02%
2022/09/13	0	0.00	2	68.90	69.20	-2	6,481	-0.03%
2022/09/12	3	68.77	12	68.90	68.30	-9	6,523	-0.14%
2022/09/08	0	0.00	1.1	68.00	68.70	-1.1	6,634	-0.02%
2022/09/07	1	66.90	2	67.60	67.20	-1	6,599	-0.02%
2022/09/05	4.2	67.64	2.4	67.29	67.50	1.9	6,497	0.03%
2022/09/02	3	66.00	1	65.50	65.60	2	6,447	0.03%
2022/08/31	1	64.90	0.1	65.80	65.80	0.9	6,411	0.01%
2022/08/30	0	0.00	1	65.00	65.30	-1	6,392	-0.02%
2022/08/29	1	64.20	0	0.00	64.50	1	6,374	0.02%
2022/08/25	0.3	65.00	0.5	65.00	64.80	-0.2	6,351	0.00%
2022/08/23	5.2	65.00	0.3	65.10	64.60	5	6,856	0.07%
2022/08/22	0.2	66.60	0	0.00	65.20	0.2	6,855	0.00%
2022/08/19	1	67.20	0	0.00	67.70	1	6,832	0.01%
2022/08/18	0	0.00	0.1	67.70	67.70	-0.1	6,856	0.00%
2022/08/17	0	0.00	0.3	66.80	67.70	-0.3	6,860	0.00%
2022/08/16	0	0.00	1.5	66.64	67.20	-1.5	6,818	-0.02%
2022/08/15	3.7	68.84	3	68.97	68.30	0.7	6,781	0.01%
2022/08/12	0	0.00	23	68.87	69.20	-23	6,699	-0.34%
2022/08/09	0	0.00	0.2	67.40	68.10	-0.2	6,571	0.00%
2022/08/05	0	0.00	5	66.70	66.50	-5	6,597	-0.08%
2022/08/04	0	0.00	8.3	65.67	65.80	-8.3	6,601	-0.13%
2022/08/03	0	0.00	10	64.80	64.80	-10	6,567	-0.15%
2022/08/02	5	64.50	0	0.00	65.10	5	6,608	0.08%
2022/07/29	0	0.00	3	65.10	65.30	-3	6,534	-0.05%
2022/07/28	1	63.60	2	64.55	64.30	-1	6,466	-0.02%
2022/07/27	1.1	63.12	1	63.90	64.00	0.1	6,445	0.00%
2022/07/26	0.2	63.60	1	63.70	63.50	-0.8	6,409	-0.01%
2022/07/21	9	62.01	1	62.20	62.20	8	6,405	0.12%
2022/07/20	0	0.00	14	63.20	64.60	-14	6,237	-0.22%
2022/07/19	0	0.00	0.2	58.80	58.80	-0.2	6,024	0.00%
2022/07/15	0	0.00	0.2	57.57	57.50	-0.2	6,159	0.00%
2022/07/14	0.1	57.50	0	0.00	57.50	0.1	6,440	0.00%
2022/07/13	1	58.80	3	58.37	58.20	-2	6,439	-0.03%
2022/07/07	1	56.70	0	0.00	57.10	1	6,403	0.02%
2022/07/05	1	56.90	1	57.10	56.60	0	6,361	0.00%
2022/07/04	1.1	54.64	3	55.13	55.30	-1.9	6,339	-0.03%
2022/06/29	0	57.90	0	0.00	57.70	0	6,124	0.00%
2022/06/28	0	57.50	0	0.00	57.60	0	6,115	0.00%
2022/06/27	2	56.90	0	0.00	56.90	2	6,137	0.03%
2022/06/24	18	57.24	0	0.00	56.80	18	6,048	0.30%
2022/06/23	0.2	58.40	6	58.60	58.30	-5.9	5,979	-0.10%
2022/06/21	1	58.20	0	0.00	57.90	1	5,766	0.02%
2022/06/20	0	0.00	1	58.40	58.20	-1	5,679	-0.02%
2022/06/17	11	58.84	0	0.00	59.10	11	5,627	0.20%
2022/06/13	8	60.64	0	0.00	61.00	8	6,012	0.13%
2022/06/08	1.3	63.74	0.3	63.90	63.60	1	6,082	0.02%
2022/06/07	0	0.00	5	63.00	63.00	-5	6,097	-0.08%
2022/06/06	0	0.00	1	62.80	62.90	-1	6,110	-0.02%
2022/06/01	0	0.00	1	64.10	63.50	-1	6,240	-0.02%
2022/05/31	1	61.60	2	63.10	63.20	-1	6,218	-0.02%
2022/05/30	1	62.50	0	0.00	62.80	1	5,751	0.02%
2022/05/26	8	60.99	0	0.00	60.90	8	5,739	0.14%
2022/05/25	1	62.10	0	0.00	62.20	1	5,896	0.02%
2022/05/23	3	62.20	0	0.00	62.40	3	5,972	0.05%
2022/05/20	5	63.00	0	0.00	62.90	5	6,029	0.08%
2022/05/18	0.2	63.50	0	0.00	63.40	0.2	6,086	0.00%
2022/05/17	2	62.95	1	62.70	62.60	1	6,160	0.02%
2022/05/13	1	62.10	0	0.00	62.40	1	6,275	0.02%
2022/05/12	0.2	63.33	0	0.00	62.60	0.2	6,301	0.00%
2022/05/09	1	63.50	0	0.00	63.80	1	6,487	0.02%
2022/05/04	1	64.60	0	0.00	65.20	1	6,758	0.01%
2022/04/29	6	64.88	0	0.00	65.00	6	6,835	0.09%
2022/04/28	7	64.80	0	0.00	65.30	7	6,877	0.10%
2022/04/27	2.1	65.27	0	0.00	65.60	2.1	6,836	0.03%
2022/04/26	2	67.50	2	67.20	67.20	0	6,816	0.00%
2022/04/25	1	66.60	0.5	66.94	68.00	0.6	6,753	0.01%
2022/04/22	4	67.60	11	66.83	68.00	-7	6,612	-0.11%
2022/04/20	11	64.44	2	65.30	65.70	9	6,431	0.14%
2022/04/18	0	0.00	6	68.77	68.50	-6	6,087	-0.10%
2022/04/15	0	0.00	1	68.00	67.60	-1	6,078	-0.02%
2022/04/13	0	0.00	11.2	67.79	68.10	-11.2	6,148	-0.18%
2022/04/12	0.3	66.80	2	66.85	66.70	-1.7	6,181	-0.03%
2022/04/08	0	0.00	2	67.45	67.60	-2	6,211	-0.03%
2022/04/01	0.4	68.00	0.5	68.00	68.30	-0.1	6,148	0.00%
2022/03/31	0.3	68.00	0.3	68.00	68.10	0	6,192	0.00%
2022/03/30	0.5	68.26	0.7	68.26	68.20	-0.2	6,145	0.00%
2022/03/29	0.1	68.00	1	68.00	68.00	-0.9	6,154	-0.01%
2022/03/28	0.7	67.50	0	0.00	68.30	0.7	6,198	0.01%
2022/03/25	1	67.20	0	0.00	67.80	1	6,192	0.02%
2022/03/23	5	67.40	0	0.00	67.50	5	6,307	0.08%
2022/03/22	1	67.20	0	0.00	67.50	1	6,296	0.02%
2022/03/21	1	65.80	0	0.00	66.60	1	6,302	0.02%
2022/03/18	19	65.98	1.5	66.09	65.50	17.5	6,251	0.28%
2022/03/17	0	0.00	15	70.67	71.00	-15	5,935	-0.25%
2022/03/16	5	69.80	8.2	69.99	70.10	-3.2	5,822	-0.05%
2022/03/15	0	0.00	5.4	69.39	69.50	-5.4	5,775	-0.09%
2022/03/14	10	70.00	12	70.15	70.00	-2	5,735	-0.03%
2022/03/11	0.2	70.60	4.6	70.73	70.60	-4.4	5,733	-0.08%
2022/03/10	0	0.00	6	70.07	70.60	-6	5,763	-0.10%
2022/03/09	2.6	69.61	8	69.71	69.50	-5.4	5,767	-0.09%
2022/03/08	1	68.70	1	67.80	68.20	0	5,736	0.00%
2022/03/07	0	0.00	1	68.10	68.50	-1	5,684	-0.02%
2022/03/04	2	69.50	12	69.73	69.60	-10	5,678	-0.18%
2022/03/03	6	69.85	4	69.73	69.80	2	5,652	0.04%
2022/03/02	0	0.00	8	68.66	68.90	-8	5,629	-0.14%
2022/03/01	5	68.94	1	68.80	68.60	4	5,603	0.07%
2022/02/25	0	0.00	4	68.20	68.40	-4	5,535	-0.07%
2022/02/23	0	0.00	1	67.80	67.80	-1	5,251	-0.02%
2022/02/22	2	66.95	2	66.80	67.50	0	5,231	0.00%
2022/02/21	1	68.40	3	68.27	68.20	-2	5,164	-0.04%
2022/02/18	12	67.99	11.1	68.43	68.20	0.9	5,150	0.02%
2022/02/17	2	68.60	4	69.03	68.60	-2	5,109	-0.04%
2022/02/16	7	68.00	1	68.00	67.90	6	5,011	0.12%
2022/02/15	14	66.61	2	67.10	66.50	12	4,916	0.24%
2022/02/11	9	67.67	5	67.60	67.50	4	4,718	0.08%
2022/02/10	0	0.00	2	68.70	68.60	-2	4,680	-0.04%
2022/02/09	1	69.20	6	68.47	69.10	-5	4,603	-0.11%
2022/02/08	6	66.10	14.5	67.46	68.80	-8.5	4,421	-0.19%
2022/02/07	3	64.40	0	0.00	64.60	3	4,184	0.07%
2022/01/26	2	63.50	0	0.00	63.50	2	4,129	0.05%
2022/01/21	1	63.10	0	0.00	63.70	1	4,096	0.02%
2022/01/20	1	63.50	2	63.40	63.70	-1	4,023	-0.02%
2022/01/18	1	63.80	1	64.20	63.50	0	4,043	0.00%
2022/01/13	0	0.00	1	64.30	64.30	-1	4,211	-0.02%
2022/01/10	1	63.10	1	63.30	63.50	0	4,657	0.00%
2022/01/07	5	63.62	2	64.00	63.70	3	4,678	0.06%
2022/01/06	4	64.03	1	63.50	63.50	3	4,689	0.06%
2022/01/05	1	64.00	0	0.00	64.40	1	4,721	0.02%
2022/01/04	0	0.00	1	63.60	64.40	-1	4,711	-0.02%
2021/12/29	0	0.00	1	64.20	64.10	-1	4,817	-0.02%
2021/12/27	0	0.00	22	63.49	63.60	-22	4,892	-0.45%
2021/12/24	0	0.00	3	62.90	62.70	-3	4,919	-0.06%
2021/12/23	0	0.00	0	62.40	62.50	0	5,000	0.00%
2021/12/22	1.3	61.60	1	61.90	61.50	0.3	5,056	0.00%
2021/12/21	0	0.00	2	61.70	61.70	-2	5,079	-0.04%
2021/12/20	4	61.15	0	0.00	61.00	4	5,132	0.08%
2021/12/16	0	0.00	10	61.50	61.70	-10	5,207	-0.19%
2021/12/14	1	61.60	0	0.00	61.80	1	5,392	0.02%
2021/12/13	8	62.20	0	0.00	62.00	8	5,447	0.15%
2021/12/10	2	62.70	0	0.00	62.70	2	5,531	0.04%
2021/12/06	0	0.00	5	61.82	62.10	-5	5,513	-0.09%
2021/12/03	1	60.60	0	0.00	60.60	1	5,521	0.02%
2021/12/02	1	60.50	0	0.00	60.50	1	5,514	0.02%
2021/12/01	0	0.00	1	60.60	60.50	-1	5,555	-0.02%
2021/11/30	1	60.50	0.2	60.70	60.30	0.8	5,537	0.01%
2021/11/26	6	60.12	0	0.00	60.10	6	5,452	0.11%
2021/11/25	0.1	60.60	0	0.00	60.90	0.1	5,480	0.00%
2021/11/24	2	60.35	0	0.00	60.70	2	5,520	0.04%
2021/11/23	20	60.56	0	0.00	60.40	20	5,560	0.36%
2021/11/22	5	61.30	5	61.30	61.30	0	5,603	0.00%
2021/11/19	2	61.25	0	0.00	61.60	2	5,665	0.04%
2021/11/18	0.2	61.80	0	0.00	61.70	0.2	5,651	0.00%
2021/11/17	2	62.30	3	62.00	62.00	-1	5,640	-0.02%
2021/11/16	1	62.10	0	0.00	62.60	1	5,661	0.02%
2021/11/15	1	61.70	5	62.04	61.80	-4	5,740	-0.07%
2021/11/12	0	0.00	0.3	61.30	61.50	-0.3	5,769	0.00%
2021/11/10	1	61.30	0	0.00	61.20	1	5,871	0.02%
2021/11/09	1	61.10	0	0.00	61.60	1	5,932	0.02%
2021/11/08	3.3	61.06	0.3	61.40	61.70	3	5,951	0.05%
2021/11/05	7.3	60.50	1	60.80	61.50	6.3	5,988	0.10%
2021/11/04	2.2	61.22	0	0.00	61.00	2.2	5,994	0.04%
2021/11/03	0	0.00	2	61.10	61.80	-2	6,007	-0.03%
2021/11/02	2.2	61.46	1	61.02	61.00	1.2	6,042	0.02%
2021/11/01	1	61.60	0	0.00	61.50	1	6,031	0.02%
2021/10/29	0	0.00	0.3	61.50	61.30	-0.3	6,098	0.00%
2021/10/28	0.2	61.40	2	61.60	61.30	-1.8	6,123	-0.03%
2021/10/27	1	62.00	0	0.00	62.00	1	6,233	0.02%
2021/10/26	2	60.90	1	60.90	60.80	1	6,606	0.02%
2021/10/25	2	60.65	0	0.00	60.50	2	6,647	0.03%
2021/10/22	3	60.87	2	61.00	61.10	1	6,690	0.01%
2021/10/21	8	60.69	2	61.20	60.40	6	6,652	0.09%
2021/10/20	6.6	60.81	5	60.60	60.40	1.6	6,581	0.02%
2021/10/19	22.8	62.39	0	0.00	62.10	22.8	6,426	0.36%
2021/10/15	0	0.00	0.6	64.60	64.90	-0.6	6,402	-0.01%
2021/10/14	0	0.00	1	64.80	64.30	-1	6,410	-0.02%
2021/10/13	0	0.00	13	64.40	64.20	-13	6,414	-0.20%
2021/10/12	2	63.20	0.2	63.10	63.20	1.8	6,344	0.03%
2021/10/08	0	0.00	2	64.20	64.00	-2	6,381	-0.03%
2021/10/07	1.2	63.29	1	63.60	63.10	0.2	6,454	0.00%
2021/10/04	1	61.90	0	0.00	62.20	1	6,476	0.01%
2021/10/01	1	61.30	5	61.80	62.20	-4	6,517	-0.06%
2021/09/30	7	62.84	0	0.00	62.50	7	6,488	0.11%
2021/09/29	2	64.45	2	65.20	64.40	0	6,473	0.00%
2021/09/28	2	64.90	8	65.05	64.50	-6	6,552	-0.09%
2021/09/27	1	64.00	0.2	64.10	64.10	0.8	6,628	0.01%
2021/09/24	3	63.83	0	0.00	64.00	3	6,687	0.04%
2021/09/23	0.3	62.90	11	63.08	63.80	-10.8	6,730	-0.16%
2021/09/16	1	60.90	0	0.00	61.20	1	7,027	0.01%
2021/09/08	3	59.57	0	0.00	59.60	3	7,532	0.04%
2021/09/06	0	0.00	0.8	61.30	60.90	-0.8	7,441	-0.01%
2021/09/02	1	60.40	1	60.80	60.60	0	7,395	0.00%
2021/08/31	0	0.00	1.2	60.52	61.20	-1.2	7,361	-0.02%
2021/08/30	0	0.00	3.2	60.49	61.00	-3.2	7,338	-0.04%
2021/08/26	4.2	58.69	0	0.00	58.90	4.2	7,262	0.06%
2021/08/25	0	0.00	2	59.40	59.40	-2	7,197	-0.03%
2021/08/24	2	58.50	1.2	58.68	58.40	0.8	7,142	0.01%
2021/08/23	1	58.80	0	0.00	58.30	1	7,156	0.01%
2021/08/20	1	57.20	6.6	57.24	57.50	-5.6	7,207	-0.08%
2021/08/19	5	57.38	0	0.00	56.90	5	7,265	0.07%
2021/08/18	2	58.10	1	58.40	58.50	1	7,157	0.01%
2021/08/17	2	58.10	6.3	58.47	58.50	-4.3	7,149	-0.06%
2021/08/16	5	58.00	0	0.00	58.60	5	7,082	0.07%
2021/08/13	0	0.00	12	61.38	61.30	-12	7,037	-0.17%
2021/08/12	4	61.45	4	61.58	61.20	0	7,000	0.00%
2021/08/11	2.5	62.32	10.4	62.31	62.60	-7.9	6,972	-0.11%
2021/08/10	0.2	62.30	0	0.00	62.60	0.2	6,984	0.00%
2021/08/09	2	62.04	9	62.10	62.60	-7.1	7,005	-0.10%
2021/08/06	5	62.18	1	62.70	62.50	4	7,002	0.06%
2021/08/05	6	62.98	2	62.90	62.90	4	7,051	0.06%
2021/08/04	4	63.25	6.4	63.48	63.20	-2.4	7,168	-0.03%
2021/08/03	1	62.90	1	63.80	63.90	0	7,211	0.00%
2021/08/02	0	0.00	4	64.05	63.90	-4	7,178	-0.06%
2021/07/30	13	63.86	33.2	64.10	64.10	-20.2	7,141	-0.28%
2021/07/29	2	59.50	1	59.70	59.80	1	6,841	0.01%
2021/07/28	0	0.00	1	58.50	58.90	-1	6,813	-0.01%
2021/07/27	0	0.00	1	59.00	58.70	-1	6,896	-0.01%
2021/07/26	10	58.70	0.1	58.70	58.70	9.9	7,109	0.14%
2021/07/23	6	58.12	0	0.00	57.90	6	7,161	0.08%
2021/07/22	3	58.50	0	0.00	58.70	3	7,133	0.04%
2021/07/21	0	0.00	1.2	58.33	58.50	-1.2	7,069	-0.02%
2021/07/20	11	57.79	0	0.00	58.00	11	7,000	0.16%
2021/07/19	0	0.00	2	58.10	58.30	-2	6,988	-0.03%
2021/07/16	3	58.00	0	0.00	58.10	3	7,027	0.04%
2021/07/15	0	0.00	4	58.50	58.40	-4	7,052	-0.06%
2021/07/14	1	58.10	0	0.00	58.20	1	7,032	0.01%
2021/07/13	0	0.00	7	57.60	57.90	-7	6,963	-0.10%
2021/07/12	5	57.24	0	0.00	57.00	5	6,911	0.07%
2021/07/09	7	56.99	0	0.00	57.50	7	6,898	0.10%
2021/07/08	3	57.53	1	58.30	57.80	2	6,935	0.03%
2021/07/07	2.1	57.66	0	0.00	58.00	2.1	6,908	0.03%
2021/07/06	4	58.08	7	58.27	58.20	-3	6,893	-0.04%
2021/07/05	8	57.20	0	0.00	57.90	8	6,857	0.12%
2021/07/02	1.2	56.58	1	56.60	56.90	0.2	6,726	0.00%
2021/07/01	41.1	56.79	10	56.60	56.60	31.1	6,649	0.47%
2021/06/30	1	57.60	0	0.00	57.60	1	6,553	0.02%
2021/06/29	42.2	57.87	0	0.00	57.40	42.2	6,509	0.65%
2021/06/28	2	63.80	11	64.00	63.70	-9	6,222	-0.14%
2021/06/25	0	0.00	2	65.60	64.10	-2	6,148	-0.03%
2021/06/24	8	64.79	22	64.69	64.70	-14	6,104	-0.23%
2021/06/23	2	63.55	2	64.10	64.10	0	5,975	0.00%
2021/06/22	0.3	64.10	1	64.40	63.60	-0.8	5,838	-0.01%
2021/06/21	0	0.00	6	64.72	64.50	-6	5,742	-0.10%
2021/06/18	2	65.90	0	0.00	64.90	2	5,662	0.04%
2021/06/16	0	0.00	2	66.20	66.20	-2	5,637	-0.04%
2021/06/11	12	66.08	1	65.80	65.50	11	5,744	0.19%
2021/06/10	20	65.20	6	65.30	65.30	14	5,802	0.24%
2021/06/09	100	65.30	0	0.00	65.30	100	5,955	1.68%
2021/06/08	0.2	65.30	2	65.50	65.60	-1.8	6,241	-0.03%
2021/06/07	100	65.00	1	65.70	65.30	99	6,306	1.57%
2021/06/02	4	66.27	0	0.00	66.20	4	6,715	0.06%
2021/05/28	0.1	64.00	6	64.82	65.70	-5.9	7,047	-0.08%
2021/05/27	0	0.00	4	63.60	63.50	-4	7,125	-0.06%
2021/05/26	1	63.10	0	0.00	63.20	1	7,288	0.01%
2021/05/21	2	62.50	1	63.60	63.10	1	7,600	0.01%
2021/05/18	5	62.06	0	0.00	62.00	5	7,955	0.06%
2021/05/17	50	60.50	10.1	60.80	61.10	39.9	8,033	0.50%
2021/05/14	0	0.00	4	62.13	61.90	-4	8,008	-0.05%
2021/05/13	0	0.00	3	61.03	60.90	-3	8,049	-0.04%
2021/05/12	61	60.12	0	0.00	61.20	61	8,044	0.76%
2021/05/11	305.2	63.46	0	0.00	63.00	305.2	8,078	3.78%	大買/鉅額交易
2021/05/10	5	66.70	5	66.00	66.00	0	8,070	0.00%
2021/05/07	3	66.47	8	66.38	67.40	-5	8,241	-0.06%
2021/05/06	9.2	64.54	1	64.40	64.00	8.2	8,286	0.10%
2021/05/05	0	0.00	1	66.60	65.80	-1	8,361	-0.01%
2021/05/04	1	66.40	2	66.90	66.30	-1	8,559	-0.01%
2021/05/03	3	67.13	13	66.59	67.10	-10	8,517	-0.12%
2021/04/29	0.2	64.20	1	64.70	63.90	-0.8	8,343	-0.01%
2021/04/28	0.2	63.80	0	0.00	64.50	0.2	8,294	0.00%
2021/04/27	0.3	64.00	0	0.00	64.40	0.3	8,368	0.00%
2021/04/26	0	0.00	2	64.70	64.90	-2	8,364	-0.02%
2021/04/23	0	0.00	1	64.00	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	0.3	63.60	1	63.80	63.70	-0.8	8,452	-0.01%
2021/04/20	0	0.00	10	64.30	64.20	-10	8,499	-0.12%
2021/04/19	0	0.00	2	63.50	63.50	-2	8,541	-0.02%
2021/04/16	4	62.38	0	0.00	63.00	4	8,612	0.05%
2021/04/15	1.2	62.40	180	62.24	62.50	-178.9	8,690	-2.06%	大賣/鉅額交易
2021/04/14	1	61.60	920	61.65	62.30	-919	8,731	-10.52%	大賣/鉅額交易
2021/04/13	1	63.20	3.2	62.87	63.00	-2.2	8,837	-0.02%
2021/04/12	1	64.50	0	0.00	64.00	1	8,901	0.01%
2021/04/08	0	0.00	3	64.90	65.20	-3	9,032	-0.03%
2021/04/07	0	0.00	2	64.50	64.50	-2	8,998	-0.02%
2021/04/06	4	63.10	1	63.30	63.00	3	8,948	0.03%
2021/04/01	2	63.90	467	63.24	63.20	-465	8,959	-5.19%	大賣/鉅額交易
2021/03/31	1	63.00	307	63.30	62.80	-306	8,883	-3.44%	大賣/鉅額交易
2021/03/30	1	62.70	5	63.00	64.00	-4	8,781	-0.05%
2021/03/29	1	62.30	5	62.46	62.70	-4	8,740	-0.05%
2021/03/26	2	61.85	9	61.67	61.90	-7	8,735	-0.08%
2021/03/25	1	61.70	0	0.00	61.90	1	8,762	0.01%
2021/03/23	1	61.20	1	61.60	61.60	0	8,998	0.00%
2021/03/19	3	60.73	0.2	60.80	61.10	2.9	8,988	0.03%
2021/03/18	2	60.70	1	61.60	61.60	1	8,868	0.01%
2021/03/17	6	60.10	0	0.00	60.50	6	8,820	0.07%
2021/03/16	1	60.90	1	60.40	60.30	0	8,797	0.00%
2021/03/15	7.2	60.53	2	60.80	59.90	5.2	8,767	0.06%
2021/03/12	1	59.70	21	61.03	62.10	-20	8,654	-0.23%
2021/03/11	1	58.80	1	58.60	58.70	0	8,470	0.00%
2021/03/10	2	58.00	3	57.60	58.00	-1	8,425	-0.01%
2021/03/09	12.2	56.91	7	57.34	57.20	5.2	8,380	0.06%
2021/03/08	1.2	58.30	1	58.60	58.50	0.2	8,115	0.00%
2021/03/05	10	58.11	3	58.20	58.40	7	8,103	0.09%
2021/03/04	2	58.90	5	59.30	58.80	-3	8,104	-0.04%
2021/03/03	1	59.20	2	59.50	59.30	-1	8,025	-0.01%
2021/03/02	10	59.61	1	59.30	58.80	9	7,948	0.11%
2021/02/26	4	59.45	5	59.40	59.40	-1	7,815	-0.01%
2021/02/25	1	60.90	4	60.90	60.70	-3	7,575	-0.04%
2021/02/24	4	60.05	2	60.95	60.00	2	7,513	0.03%
2021/02/23	2	60.60	1	60.70	60.20	1	7,422	0.01%
2021/02/22	3	60.67	4	60.58	61.20	-1	7,354	-0.01%
2021/02/19	1	57.70	0	0.00	58.50	1	7,273	0.01%
2021/02/18	0	0.00	3.5	58.43	58.40	-3.5	7,244	-0.05%
2021/02/17	1	55.60	0	0.00	56.80	1	7,173	0.01%
2021/02/05	0	0.00	1	56.10	55.90	-1	7,068	-0.01%
2021/02/04	0	0.00	1	55.80	56.10	-1	7,039	-0.01%
2021/02/03	2	55.60	0	55.80	56.30	2	7,007	0.03%
2021/02/02	0	0.00	1	56.80	56.10	-1	6,942	-0.01%
2021/02/01	0.2	55.00	0	54.90	55.10	0.2	6,783	0.00%
2021/01/29	3.2	55.38	0	0.00	54.90	3.2	6,717	0.05%
2021/01/28	1.1	56.05	5	57.00	57.00	-3.9	6,543	-0.06%
2021/01/27	0	0.00	2	58.10	57.60	-2	6,467	-0.03%
2021/01/26	1	56.60	15	56.64	56.60	-14	6,336	-0.22%
2021/01/25	2	55.20	5	54.46	54.40	-3	6,166	-0.05%
2021/01/22	0	0.00	20	53.30	53.00	-20	6,154	-0.32%
2021/01/21	0	0.00	1	52.80	52.70	-1	6,133	-0.02%
2021/01/20	1	51.60	35.7	51.65	51.90	-34.7	6,165	-0.56%
2021/01/19	0	0.00	3	53.30	53.10	-3	6,095	-0.05%
2021/01/18	2	53.00	3	53.37	53.40	-1	6,052	-0.02%
2021/01/15	0	0.00	5.2	53.98	53.80	-5.2	6,012	-0.09%
2021/01/14	2	53.30	0	0.00	53.60	2	5,979	0.03%
2021/01/13	1	53.90	3	54.00	53.60	-2	5,932	-0.03%
2021/01/12	0	0.00	13	53.04	52.80	-13	5,878	-0.22%
2021/01/11	35	53.40	10	53.16	53.80	25	5,800	0.43%
2021/01/08	0	0.00	2	52.25	52.60	-2	5,738	-0.03%
2021/01/07	0	0.00	5	52.30	52.20	-5	5,643	-0.09%
2021/01/06	2	52.70	13	52.32	51.50	-11	5,581	-0.20%
2021/01/05	2	51.10	1	51.20	51.60	1	5,375	0.02%
2021/01/04	2	50.95	0	0.00	51.40	2	5,291	0.04%
2020/12/31	2	49.95	1	50.00	49.80	1	5,173	0.02%
2020/12/30	6	49.89	1	50.00	50.00	5	5,174	0.10%
2020/12/29	2	49.80	0	0.00	49.95	2	5,164	0.04%
2020/12/28	0	0.00	5	49.81	49.90	-5	5,162	-0.10%
2020/12/25	0.2	49.10	2	49.30	49.30	-1.8	5,159	-0.03%
2020/12/23	0	0.00	0.9	48.80	49.00	-0.9	5,149	-0.02%
2020/12/21	0	0.00	1	49.05	49.05	-1	5,179	-0.02%
2020/12/18	2	48.18	0	0.00	48.00	2	5,132	0.04%
2020/12/17	153	48.58	1	48.55	48.50	152	4,936	3.08%	大買/鉅額交易
2020/12/16	0	0.00	3	49.20	49.15	-3	4,909	-0.06%
2020/12/15	270	48.32	0	0.00	48.20	270	4,923	5.48%	大買/鉅額交易
2020/12/14	0	0.00	1	48.95	48.50	-1	4,941	-0.02%
2020/12/11	0	0.00	2	48.70	48.90	-2	4,987	-0.04%
2020/12/10	1	49.25	12	49.15	49.05	-11	4,991	-0.22%
2020/12/09	0	0.00	2	49.05	49.25	-2	4,972	-0.04%
2020/12/08	165	48.90	3	49.05	48.95	162	4,933	3.28%	大買/鉅額交易
2020/12/07	411	48.84	0	0.00	49.10	411	4,897	8.39%	大買/鉅額交易
2020/12/04	2	49.30	3	49.45	49.40	-1	4,826	-0.02%
2020/12/03	0	0.00	2	49.53	49.20	-2	4,805	-0.04%
2020/12/02	0	0.00	52	49.15	49.35	-52	4,779	-1.09%
2020/12/01	0	0.00	2.3	48.63	48.85	-2.3	4,779	-0.05%
2020/11/30	150.5	48.60	0	0.00	48.05	150.5	4,794	3.14%	大買/鉅額交易
2020/11/27	0	0.00	3	48.97	49.05	-3	4,647	-0.06%
2020/11/26	0	0.00	1	48.60	48.65	-1	4,653	-0.02%
2020/11/25	10	48.35	0	0.00	48.25	10	4,727	0.21%
2020/11/24	1	48.30	0.4	48.55	48.30	0.6	4,747	0.01%
2020/11/23	0.4	48.45	0	0.00	48.50	0.4	4,715	0.01%
2020/11/20	2	48.08	0	0.00	48.00	2	4,681	0.04%
2020/11/19	2	48.55	0	0.00	48.75	2	4,638	0.04%
2020/11/18	0	0.00	1	48.90	48.55	-1	4,609	-0.02%
2020/11/17	0	0.00	5	48.10	48.30	-5	4,579	-0.11%
2020/11/16	0	0.00	0.3	47.50	47.60	-0.3	4,603	-0.01%
2020/11/13	111.3	47.14	1	47.10	47.05	110.3	4,602	2.40%	大買/鉅額交易
2020/11/12	5	47.48	0	0.00	47.45	5	4,589	0.11%
2020/11/11	20.2	47.50	1	47.70	47.70	19.2	4,608	0.42%
2020/11/10	131	47.34	6	47.38	47.50	125	4,618	2.71%	大買/鉅額交易
2020/11/09	45	47.26	4	47.51	47.40	41	4,629	0.89%
2020/11/06	120	47.25	0	0.00	47.25	120	4,654	2.58%	大買/鉅額交易
2020/11/05	260	47.17	1	47.35	47.30	259	4,711	5.50%	大買/鉅額交易
2020/11/04	96	47.03	2	47.15	47.25	94	4,729	1.99%
2020/11/03	1	46.55	0	0.00	46.50	1	4,732	0.02%
2020/11/02	12	46.10	0	0.00	45.85	12	4,759	0.25%
2020/10/30	4	46.79	1	46.55	46.55	3	4,824	0.06%
2020/10/29	2.2	45.99	2	46.55	46.50	0.2	4,903	0.00%
2020/10/28	3	46.47	0	0.00	46.55	3	5,203	0.06%
2020/10/27	0.2	46.00	2	46.05	46.00	-1.8	5,929	-0.03%
2020/10/26	2	45.80	0	0.00	45.95	2	6,008	0.03%
2020/10/22	2	45.55	1	45.50	45.40	1	6,145	0.02%
2020/10/21	0	0.00	0.4	45.55	45.50	-0.4	6,149	-0.01%
2020/10/20	1.6	45.79	1	45.85	45.80	0.6	6,185	0.01%
2020/10/16	0	0.00	1.4	46.04	46.00	-1.4	6,269	-0.02%
2020/10/15	1.3	45.64	0	0.00	45.55	1.3	6,309	0.02%
2020/10/14	1	45.60	0	0.00	45.40	1	6,344	0.02%
2020/10/13	1	45.70	3	45.65	45.70	-2	6,410	-0.03%
2020/10/08	0.2	45.70	0	0.00	45.65	0.2	6,709	0.00%
2020/10/07	1	45.40	0	0.00	45.40	1	6,787	0.01%
2020/10/05	5	45.88	1	45.95	45.80	4	6,944	0.06%
2020/09/30	2.7	46.10	1.1	46.10	46.10	1.6	7,076	0.02%
2020/09/29	0.3	45.65	0	0.00	45.50	0.3	7,142	0.00%
2020/09/28	0.6	45.90	1.2	45.90	45.90	-0.6	7,213	-0.01%
2020/09/25	1	45.35	2.4	45.27	45.00	-1.4	7,296	-0.02%
2020/09/24	7	45.09	0	0.00	45.00	7	7,318	0.10%
2020/09/23	0.9	46.20	0	0.00	46.00	0.9	7,317	0.01%
2020/09/22	3	45.98	1	46.05	45.85	2	7,388	0.03%
2020/09/18	1	46.65	0	0.00	46.85	1	7,638	0.01%
2020/09/14	0	0.00	50	47.00	47.00	-50	8,956	-0.56%
2020/09/10	3	46.00	0	0.00	46.00	3	9,250	0.03%
2020/09/09	6	45.73	0	0.00	46.15	6	9,381	0.06%
2020/09/07	1	45.70	1	46.30	46.20	0	9,561	0.00%
2020/09/02	2	46.03	0	0.00	46.05	2	9,893	0.02%
2020/09/01	55	46.18	1	46.05	46.20	54	9,956	0.54%
2020/08/31	4	46.40	0	0.00	46.40	4	9,990	0.04%
2020/08/28	0.6	46.75	0.9	46.75	46.65	-0.3	10,032	0.00%
2020/08/27	1.9	46.79	3	46.80	46.90	-1.1	10,152	-0.01%
2020/08/26	2.5	46.94	0.3	47.20	47.00	2.2	10,196	0.02%
2020/08/25	1.3	47.11	0	0.00	47.15	1.3	10,220	0.01%
2020/08/24	1	46.85	0	0.00	46.90	1	10,330	0.01%
2020/08/21	0	0.00	2	47.30	47.00	-2	10,385	-0.02%
2020/08/20	4.8	46.80	2.1	47.02	46.90	2.7	10,416	0.03%
2020/08/19	2.9	48.24	1.2	48.00	48.10	1.7	10,435	0.02%
2020/08/18	0.9	47.95	0.4	47.95	47.95	0.5	10,385	0.00%
2020/08/17	0.4	47.85	5.8	47.72	47.85	-5.4	10,402	-0.05%
2020/08/14	5.7	47.03	0	0.00	47.20	5.7	10,414	0.05%
2020/08/13	1	47.60	1	47.55	47.80	0	10,395	0.00%
2020/08/12	53	47.45	0	0.00	47.60	53	10,470	0.51%
2020/08/11	8	47.86	0	0.00	48.00	8	10,470	0.08%
2020/08/10	4	48.56	1	48.55	48.50	3	10,523	0.03%
2020/08/07	1.1	49.00	0	0.00	48.95	1.1	10,562	0.01%
2020/08/06	3	48.68	0	0.00	48.85	3	10,557	0.03%
2020/08/05	3	49.00	0	0.00	49.10	3	10,579	0.03%
2020/08/04	1	48.90	2	48.85	49.35	-1	10,545	-0.01%
2020/08/03	3.4	48.72	0.8	48.60	48.60	2.6	10,452	0.02%
2020/07/31	5	49.56	42	49.23	49.60	-37	10,222	-0.36%
2020/07/30	3	45.32	0	0.00	45.70	3	9,516	0.03%
2020/07/29	6	45.09	0	0.00	44.80	6	9,473	0.06%
2020/07/28	19	45.17	6	45.48	45.05	13	9,560	0.14%
2020/07/27	8	45.87	1	45.60	45.50	7	9,662	0.07%
2020/07/24	0.4	46.55	0	0.00	46.50	0.4	9,665	0.00%
2020/07/23	1	46.60	0	0.00	46.55	1	9,683	0.01%
2020/07/22	2	46.73	0	0.00	46.70	2	9,665	0.02%
2020/07/21	7	46.99	1	47.05	46.80	6	9,641	0.06%
2020/07/20	1	46.65	0	0.00	47.00	1	9,628	0.01%
2020/07/16	1	47.45	0	0.00	46.90	1	9,635	0.01%
2020/07/15	0.2	47.40	8	47.27	47.40	-7.8	9,551	-0.08%
2020/07/14	1	46.95	0	0.00	46.95	1	9,476	0.01%
2020/07/13	6	46.65	0	0.00	47.10	6	9,445	0.06%
2020/07/10	0	0.00	3.1	46.90	46.70	-3.1	9,418	-0.03%
2020/07/09	15	47.17	0	0.00	47.10	15	9,373	0.16%
2020/07/08	6	47.05	2	47.15	47.15	4	9,233	0.04%
2020/07/06	4.6	46.95	2.2	47.05	47.05	2.4	9,052	0.03%
2020/07/03	7.6	47.05	0.4	47.00	46.85	7.2	9,031	0.08%
2020/07/02	6	46.90	0	47.20	47.15	6	9,062	0.07%
2020/07/01	1.3	46.77	1	46.65	46.75	0.3	9,093	0.00%
2020/06/30	7	46.61	1.8	46.74	46.30	5.2	9,056	0.06%
2020/06/29	10.4	46.64	2.8	46.79	46.50	7.6	9,047	0.08%
2020/06/24	9.4	47.49	1	47.90	47.30	8.4	8,911	0.09%
2020/06/23	36.4	48.01	6.8	48.23	47.40	29.6	8,773	0.34%
2020/06/22	6.4	52.92	80.2	53.14	53.10	-73.8	8,201	-0.90%
2020/06/19	1.4	51.57	15.3	52.29	52.40	-13.9	7,984	-0.17%
2020/06/18	1.6	51.35	30.9	52.01	52.40	-29.3	7,710	-0.38%
2020/06/17	3.8	51.16	9	51.36	51.30	-5.2	7,599	-0.07%
2020/06/16	9	50.98	0.4	50.90	51.10	8.6	7,683	0.11%
2020/06/15	0.5	51.00	3	51.40	51.30	-2.5	7,769	-0.03%
2020/06/12	6.8	49.78	5.8	50.27	50.80	1	7,842	0.01%
2020/06/11	4.4	50.50	0	0.00	50.70	4.4	7,891	0.06%
2020/06/10	1	51.00	2	51.00	51.40	-1	7,831	-0.01%
2020/06/09	3	50.83	3	50.63	50.60	0	7,922	0.00%
2020/06/08	2	50.65	10	50.68	50.80	-8	8,045	-0.10%
2020/06/05	0	0.00	8	50.24	50.40	-8	8,035	-0.10%
2020/06/04	10	49.70	11	49.77	49.85	-1	8,097	-0.01%
2020/06/03	61	49.60	20	49.78	49.55	41	8,104	0.51%
2020/06/01	0.2	48.60	1.4	48.60	48.85	-1.2	8,099	-0.01%
2020/05/28	3.6	48.46	1.8	48.51	48.20	1.8	8,270	0.02%
2020/05/27	5.2	48.16	7	48.79	48.65	-1.8	8,475	-0.02%
2020/05/26	2	48.00	5	48.02	48.00	-3	8,632	-0.03%
2020/05/25	0.3	47.05	0	0.00	47.25	0.3	8,538	0.00%
2020/05/22	3	46.90	0	0.00	46.75	3	8,600	0.03%
2020/05/21	1	47.30	1	47.25	47.35	0	8,654	0.00%
2020/05/20	1.6	46.86	0.6	46.80	46.80	1	8,706	0.01%
2020/05/19	0.6	46.65	1.1	46.65	46.80	-0.5	8,790	-0.01%
2020/05/18	9	45.54	0	0.00	45.50	9	8,698	0.10%
2020/05/15	29.2	46.04	0	0.00	46.10	29.2	8,648	0.34%
2020/05/14	0.6	46.80	2.3	46.63	46.85	-1.7	8,495	-0.02%
2020/05/13	0.6	46.85	0.7	46.85	46.85	-0.1	8,397	0.00%
2020/05/12	1.6	46.95	0.6	46.95	46.90	1	8,342	0.01%
2020/05/11	6	47.04	0	0.00	46.95	6	8,288	0.07%
2020/05/08	0.6	46.95	2.2	46.97	46.95	-1.6	8,178	-0.02%
2020/05/06	4	46.50	0	0.00	46.55	4	8,039	0.05%
2020/05/05	0	0.00	10	46.55	46.65	-10	7,985	-0.13%
2020/05/04	11	45.95	1	46.40	46.50	10	7,975	0.13%
2020/04/30	3.2	46.03	20	46.43	46.50	-16.8	7,841	-0.21%
2020/04/29	1	45.60	11	45.60	45.40	-10	7,718	-0.13%
2020/04/28	4	44.80	26	44.67	45.05	-22	7,755	-0.28%
2020/04/27	2.6	44.46	3	44.40	44.40	-0.4	7,854	-0.01%
2020/04/24	3	43.85	0	0.00	43.80	3	7,811	0.04%
2020/04/23	2	43.63	0	0.00	44.00	2	7,797	0.03%
2020/04/22	0	0.00	5	42.80	43.50	-5	7,731	-0.06%
2020/04/21	2	42.90	0.3	43.25	43.00	1.7	7,654	0.02%
2020/04/20	3	43.48	3	43.27	43.45	0	7,573	0.00%
2020/04/17	10	43.36	31	43.55	42.95	-21	7,499	-0.28%
2020/04/16	7.3	43.23	23	43.29	43.20	-15.8	7,392	-0.21%
2020/04/15	14.1	43.53	0	0.00	43.70	14.1	7,306	0.19%
2020/04/14	10.6	43.25	7	43.44	43.25	3.6	7,251	0.05%
2020/04/13	31.2	42.39	0	0.00	42.55	31.2	7,209	0.43%
2020/04/10	0	0.00	2	42.33	42.50	-2	7,197	-0.03%
2020/04/09	1	42.15	0	0.00	42.15	1	7,205	0.01%
2020/04/08	1	42.40	0	0.00	42.15	1	7,196	0.01%
2020/04/06	11	41.54	1	42.00	42.25	10	7,047	0.14%
2020/04/01	4	41.45	0	0.00	41.35	4	6,917	0.06%
2020/03/31	15	41.30	0	0.00	41.30	15	6,843	0.22%
2020/03/30	2	40.70	0.1	41.15	41.00	1.9	6,708	0.03%
2020/03/27	8.2	41.09	0	0.00	40.95	8.2	6,649	0.12%
2020/03/26	8	41.20	1	41.00	40.85	7	6,591	0.11%
2020/03/25	5	40.50	5	40.85	40.50	0	6,604	0.00%
2020/03/20	6	40.65	10	39.85	40.65	-4	6,462	-0.06%
2020/03/19	8	37.97	15	37.95	37.80	-7	6,314	-0.11%
2020/03/17	1	39.30	0	0.00	39.40	1	6,012	0.02%
2020/03/16	1.2	40.79	2	41.25	40.35	-0.8	5,848	-0.01%
2020/03/13	38	40.83	33	39.56	41.30	5	5,725	0.09%
2020/03/12	23.2	42.90	6.3	42.11	42.00	16.9	5,480	0.31%
2020/03/11	1	44.00	0	0.00	44.20	1	5,258	0.02%
2020/03/10	0	0.00	21	44.31	44.00	-21	5,216	-0.40%
2020/03/09	3	43.58	7	44.06	44.00	-4	5,074	-0.08%
2020/03/06	2	44.20	0	0.00	44.35	2	5,015	0.04%
2020/03/05	4	44.90	0	0.00	44.85	4	4,966	0.08%
2020/03/04	0	0.00	14	44.77	45.10	-14	4,875	-0.29%
2020/03/03	0	0.00	4	44.45	43.95	-4	4,719	-0.08%
2020/03/02	5.7	42.74	5.9	43.08	42.85	-0.2	4,574	0.00%
2020/02/27	30	44.04	0	0.00	43.85	30	4,715	0.64%
2020/02/26	0.2	43.60	0.4	43.60	43.45	-0.2	4,524	0.00%
2020/02/24	4.4	44.18	0	0.00	44.00	4.4	4,496	0.10%
2020/02/21	9	45.90	1	46.45	45.60	8	4,422	0.18%
2020/02/19	0.3	47.65	0	0.00	47.65	0.3	4,290	0.01%
2020/02/11	3	47.10	0	0.00	46.95	3	4,537	0.07%
2020/02/10	0	0.00	8	47.08	47.00	-8	4,607	-0.17%
2020/02/06	2.2	47.55	0	0.00	47.55	2.2	4,794	0.05%
2020/02/05	0.4	47.20	0.3	47.20	47.00	0.1	4,856	0.00%
2020/02/03	0	0.00	1	47.00	47.00	-1	4,925	-0.02%
2020/01/31	0	0.00	2	47.65	47.20	-2	4,919	-0.04%
2020/01/30	14.3	46.91	30.6	48.22	45.65	-16.3	4,862	-0.34%
2020/01/20	0.4	49.90	0.3	49.90	50.00	0.1	4,775	0.00%
2020/01/17	0.2	49.80	1.6	49.99	50.00	-1.4	4,867	-0.03%
2020/01/16	0.4	49.30	0.3	49.30	49.50	0.1	4,979	0.00%
2020/01/14	0.2	49.15	2	49.20	49.35	-1.8	5,622	-0.03%
2020/01/13	0.2	49.20	1.3	49.28	49.25	-1.1	5,679	-0.02%
2020/01/10	0.3	48.85	0.3	48.85	49.00	0	5,853	0.00%
2020/01/09	0.5	48.80	1	48.80	48.75	-0.5	5,933	-0.01%
2020/01/08	2	48.68	0.6	48.70	48.70	1.4	6,027	0.02%
2020/01/07	2.6	48.98	0.3	48.90	48.90	2.3	6,080	0.04%
2020/01/06	0	0.00	0.6	49.00	49.05	-0.6	6,158	-0.01%
2020/01/03	0.3	49.50	0	0.00	49.70	0.3	6,196	0.00%
2020/01/02	1.7	49.20	3	49.27	49.20	-1.3	6,312	-0.02%
2019/12/31	3	49.40	2.3	49.39	49.35	0.7	6,321	0.01%
2019/12/30	2.3	49.87	0.6	49.70	49.90	1.7	6,376	0.03%
2019/12/26	0.4	49.70	0.3	49.70	49.90	0.1	6,561	0.00%
2019/12/25	0.3	49.45	0	0.00	49.55	0.3	6,681	0.00%
2019/12/24	0.5	49.50	0.3	49.50	49.50	0.2	6,829	0.00%
2019/12/23	1.3	49.80	1.3	49.65	49.75	0	6,920	0.00%
2019/12/20	1.2	50.19	1.3	50.51	49.65	-0.1	7,003	0.00%
2019/12/19	1.3	50.45	2.3	51.04	50.50	-1	6,975	-0.01%
2019/12/18	0.5	50.70	25.3	50.97	51.10	-24.8	6,984	-0.36%
2019/12/17	0.6	50.20	0	0.00	50.60	0.6	7,060	0.01%
2019/12/16	0.2	50.20	1.6	50.20	50.50	-1.4	7,045	-0.02%
2019/12/13	3.4	50.12	0	0.00	50.20	3.4	7,061	0.05%
2019/12/12	0.4	49.50	2	49.95	49.70	-1.6	7,039	-0.02%
2019/12/11	0.4	49.70	0.3	49.70	49.90	0.1	7,034	0.00%
2019/12/10	0.5	49.15	0.3	49.15	49.15	0.2	7,045	0.00%
2019/12/09	0.7	49.30	1	49.10	49.55	-0.3	7,070	0.00%
2019/12/06	0	0.00	5.4	49.19	49.10	-5.4	7,085	-0.08%
2019/12/05	0	0.00	0.4	49.35	49.50	-0.4	7,090	-0.01%
2019/12/04	0.6	48.60	0.3	48.60	48.75	0.3	7,085	0.00%
2019/12/03	1	48.20	0.6	48.50	48.50	0.4	7,139	0.01%
2019/12/02	5.6	48.22	2	48.23	48.30	3.6	7,129	0.05%
2019/11/29	12.3	48.49	2	48.65	48.40	10.3	7,151	0.14%
2019/11/28	3	49.32	4	49.19	49.10	-1	7,169	-0.01%
2019/11/27	5	49.65	2.6	49.77	49.60	2.4	7,282	0.03%
2019/11/26	6.3	49.90	1.3	50.25	49.75	5	7,305	0.07%
2019/11/25	2.6	50.25	1	50.10	50.10	1.6	6,922	0.02%
2019/11/22	0.6	50.50	2.4	50.58	50.90	-1.8	7,013	-0.03%
2019/11/21	3.6	50.03	1	50.20	50.60	2.6	7,051	0.04%
2019/11/20	2.9	50.23	1	50.50	50.60	1.9	6,986	0.03%
2019/11/19	4.6	50.12	0	0.00	50.40	4.6	7,015	0.07%
2019/11/18	0.3	50.40	0.6	50.40	50.60	-0.3	7,096	0.00%
2019/11/15	0.4	49.90	0	0.00	49.95	0.4	7,244	0.00%
2019/11/14	1.3	49.50	0.3	49.50	49.45	1.1	7,295	0.01%
2019/11/13	3	50.30	0.3	50.00	49.95	2.7	7,462	0.04%
2019/11/12	18	50.23	0	0.00	50.60	18	7,580	0.24%
2019/11/11	15	50.04	1	49.95	49.90	14	7,577	0.18%
2019/11/07	1	51.10	0	0.00	51.10	1	7,684	0.01%
2019/11/05	3	50.00	4	51.05	51.50	-1	7,928	-0.01%
2019/11/04	0	0.00	2	50.35	50.70	-2	7,945	-0.03%
2019/10/31	0	0.00	4	50.00	50.20	-4	8,248	-0.05%
2019/10/30	3	49.40	3	50.10	49.50	0	8,577	0.00%
2019/10/28	2	48.98	4	48.79	49.55	-2	8,690	-0.02%
2019/10/25	3	49.25	0	0.00	49.50	3	8,652	0.03%
2019/10/24	1	49.45	3	49.95	50.10	-2	8,605	-0.02%
2019/10/23	6	49.49	0	0.00	49.20	6	8,508	0.07%
2019/10/22	1	48.95	6	50.63	51.50	-5	8,344	-0.06%
2019/10/21	0	0.00	1	48.05	48.00	-1	7,972	-0.01%
2019/10/17	0	0.00	2	48.45	48.55	-2	8,089	-0.02%
2019/10/16	1	48.60	0	0.00	48.90	1	8,062	0.01%
2019/10/09	1	48.50	0	0.00	48.30	1	7,978	0.01%
2019/10/08	0	0.00	3	49.75	49.10	-3	7,972	-0.04%
2019/10/03	1	48.15	0	0.00	49.20	1	7,817	0.01%
2019/09/27	0	0.00	1	50.30	49.30	-1	7,555	-0.01%
2019/09/26	0	0.00	2	49.80	49.55	-2	7,439	-0.03%
2019/09/25	0	0.00	1	49.40	49.80	-1	7,362	-0.01%
2019/09/16	1	48.20	0	0.00	48.15	1	7,141	0.01%
2019/09/12	0	0.00	21	49.18	48.90	-21	7,120	-0.29%
2019/09/10	1	48.95	0	0.00	48.95	1	7,090	0.01%
2019/09/09	0	0.00	2	49.18	49.40	-2	7,083	-0.03%
2019/09/05	1.2	48.64	0	0.00	48.75	1.2	7,039	0.02%
2019/09/03	1	48.05	0	0.00	47.70	1	6,916	0.01%
2019/08/30	0.9	49.75	7	49.34	50.00	-6.1	6,881	-0.09%
2019/08/28	0	0.00	11	48.95	48.45	-11	6,770	-0.16%
2019/08/27	2	48.90	1	49.00	48.40	1	6,762	0.01%
2019/08/26	3	47.97	11.7	48.49	48.25	-8.7	6,675	-0.13%
2019/08/23	1.5	48.20	1.3	48.55	48.20	0.2	6,689	0.00%
2019/08/22	1.2	48.18	0	0.00	48.55	1.2	6,697	0.02%
2019/08/21	3	48.17	2	47.88	48.00	1	6,822	0.01%
2019/08/20	0	0.00	9	48.96	49.00	-9	6,719	-0.13%
2019/08/19	1	47.35	1	47.20	47.10	0	6,537	0.00%
2019/08/16	0	0.00	11	47.89	47.90	-11	6,449	-0.17%
2019/08/15	0	0.00	1	46.80	46.65	-1	6,267	-0.02%
2019/08/14	1	46.40	1	46.35	46.30	0	6,153	0.00%
2019/08/12	3	47.52	5	46.70	46.40	-2	6,048	-0.03%
2019/08/07	4	46.75	3	46.45	46.00	1	5,807	0.02%
2019/08/06	3	46.60	2.6	46.43	46.80	0.4	5,647	0.01%
2019/08/05	0	0.00	0.7	46.85	47.00	-0.7	5,463	-0.01%
2019/08/02	3	46.77	13	46.93	47.00	-10	5,354	-0.19%
2019/08/01	2	46.40	37	46.03	46.25	-35	5,076	-0.69%
2019/07/31	1	43.75	1	43.50	44.30	0	4,712	0.00%
2019/07/26	1	43.10	0	0.00	43.15	1	4,559	0.02%
2019/07/25	2	43.80	1	43.75	43.50	1	4,556	0.02%
2019/07/23	0	0.00	3	43.58	43.70	-3	4,723	-0.06%
2019/07/22	44	43.09	1	43.15	43.00	43	4,642	0.93%
2019/07/19	8.6	47.02	1	47.10	47.10	7.6	4,397	0.17%
2019/07/18	0.3	46.90	2	47.15	47.10	-1.7	4,320	-0.04%
2019/07/17	0.3	46.95	1	47.10	47.10	-0.7	4,291	-0.02%
2019/07/16	2	47.53	8	47.49	47.20	-6	4,222	-0.14%
2019/07/09	5	46.30	0	0.00	46.05	5	4,096	0.12%
2019/07/08	10	46.60	0	0.00	46.75	10	4,116	0.24%
2019/07/04	0	0.00	11	46.50	46.50	-11	4,206	-0.26%
2019/07/01	0	0.00	10	45.98	45.80	-10	4,259	-0.23%
2019/06/26	2	44.83	0	0.00	45.00	2	4,412	0.05%
2019/06/24	8	44.91	0	0.00	45.00	8	4,460	0.18%
2019/06/21	0	0.00	1	45.85	44.80	-1	4,478	-0.02%
2019/06/20	0	0.00	8	45.75	45.70	-8	4,439	-0.18%
2019/06/19	0	0.00	4.1	45.57	45.70	-4.1	4,437	-0.09%
2019/06/14	0	0.00	1	45.05	45.10	-1	4,491	-0.02%
2019/06/12	1	45.35	0	0.00	45.70	1	4,588	0.02%
2019/06/10	0	0.00	2	46.00	46.00	-2	4,664	-0.04%
2019/06/06	0	0.00	0.6	45.20	45.45	-0.6	4,695	-0.01%
2019/06/05	1	45.40	6	45.78	45.45	-5	4,680	-0.11%
2019/06/04	0	0.00	1	45.55	45.25	-1	4,691	-0.02%
2019/06/03	1	45.55	1	45.40	45.50	0	4,712	0.00%
2019/05/31	5	45.05	0	0.00	45.10	5	4,723	0.11%
2019/05/30	0	0.00	2	44.98	45.10	-2	4,772	-0.04%
2019/05/28	0	0.00	5	44.24	44.35	-5	5,194	-0.10%
2019/05/23	0	0.00	3	43.75	43.95	-3	5,191	-0.06%
2019/05/15	3	42.85	3	43.55	43.50	0	5,388	0.00%
2019/05/14	1	42.95	3	43.25	42.80	-2	5,453	-0.04%
2019/05/13	2	43.00	0	0.00	43.00	2	5,452	0.04%
2019/05/08	3	43.50	3	43.70	43.30	0	5,802	0.00%
2019/05/07	0	0.00	3	44.10	44.30	-3	5,821	-0.05%
2019/05/06	1	43.10	4	43.38	43.25	-3	5,845	-0.05%
2019/04/30	17	43.50	0	0.00	43.55	17	6,144	0.28%
2019/04/29	6	44.39	2	44.80	44.45	4	6,074	0.07%
2019/04/26	0	0.00	1	45.10	45.20	-1	6,104	-0.02%
2019/04/23	5	44.55	0	0.00	45.00	5	6,335	0.08%
2019/04/22	0	0.00	2	44.70	44.70	-2	6,355	-0.03%
2019/04/19	1	44.50	0	0.00	44.40	1	6,437	0.02%
2019/04/18	8	44.55	0	0.00	44.30	8	6,616	0.12%
2019/04/17	0	0.00	1	44.40	44.30	-1	6,802	-0.01%
2019/04/15	0	0.00	1	44.45	44.50	-1	6,940	-0.01%
2019/04/12	10	44.20	0	0.00	43.95	10	7,004	0.14%
2019/04/11	12	44.36	3	44.55	44.25	9	7,075	0.13%
2019/04/08	4	44.94	0	0.00	45.35	4	7,083	0.06%
2019/04/02	0.7	44.55	8	44.85	44.80	-7.3	7,062	-0.10%
2019/04/01	4	44.49	0	0.00	44.60	4	7,061	0.06%
2019/03/29	3	44.00	4	44.49	44.85	-1	6,982	-0.01%
2019/03/28	1	44.35	0	0.00	44.05	1	6,945	0.01%
2019/03/27	0.3	45.20	1	45.35	45.20	-0.7	6,941	-0.01%
2019/03/26	0	0.00	0.2	45.25	45.35	-0.2	7,050	0.00%
2019/03/25	0	0.00	3	44.90	45.30	-3	7,124	-0.04%
2019/03/21	0	0.00	0.2	44.40	44.40	-0.2	7,142	0.00%
2019/03/20	0	0.00	4	44.69	44.45	-4	7,192	-0.06%
2019/03/19	2	44.30	2	44.30	44.15	0	7,223	0.00%
2019/03/15	0	0.00	3	44.07	44.10	-3	7,313	-0.04%
2019/03/14	2	43.63	0	0.00	43.40	2	7,266	0.03%
2019/03/13	1	43.50	1	43.75	43.75	0	7,266	0.00%
2019/03/08	0	0.00	3	43.65	43.40	-3	7,455	-0.04%
2019/03/07	2	43.35	0.3	43.50	43.50	1.7	7,876	0.02%
2019/03/06	4	43.65	3	43.70	43.55	1	7,935	0.01%
2019/03/05	1	43.05	0	0.00	43.10	1	8,033	0.01%
2019/03/04	7	43.41	2	43.13	43.10	5	8,087	0.06%
2019/02/27	31	44.53	2	44.48	44.55	29	7,947	0.36%
2019/02/26	0	0.00	1	47.35	47.20	-1	7,749	-0.01%
2019/02/25	0	0.00	2	46.23	46.40	-2	7,680	-0.03%
2019/02/22	0	0.00	1	45.70	45.85	-1	7,702	-0.01%
2019/02/21	1	45.35	0	0.00	45.50	1	7,706	0.01%
2019/02/19	1	45.50	1	45.25	45.25	0	7,756	0.00%
2019/02/18	0	0.00	7	46.10	46.15	-7	7,802	-0.09%
2019/02/15	0	0.00	2	46.15	45.60	-2	7,837	-0.03%
2019/02/14	23	45.34	6	46.10	45.65	17	7,846	0.22%
2019/02/13	0	0.00	10	46.65	46.70	-10	7,813	-0.13%
2019/02/12	1	46.45	2	46.35	46.60	-1	7,819	-0.01%
2019/02/11	0	0.00	2	46.25	46.65	-2	7,868	-0.03%
2019/01/30	0	0.00	10	45.40	45.25	-10	7,772	-0.13%
2019/01/29	0	0.00	2	44.73	44.85	-2	7,693	-0.03%
2019/01/28	2	44.35	1.7	44.44	44.50	0.3	7,670	0.00%
2019/01/25	2	44.45	18	44.32	44.50	-16	7,655	-0.21%
2019/01/24	1	44.00	0	0.00	44.15	1	7,668	0.01%
2019/01/23	1	44.10	3	43.72	44.10	-2	7,699	-0.03%
2019/01/22	0	0.00	1	43.30	43.35	-1	7,586	-0.01%
2019/01/21	1	43.05	0	0.00	43.00	1	7,476	0.01%
2019/01/18	2	43.10	2	43.28	43.00	0	7,416	0.00%
2019/01/15	0	0.00	7	42.86	43.05	-7	7,286	-0.10%
2019/01/14	4	42.38	0	0.00	42.50	4	7,234	0.06%
2019/01/11	3	42.95	0	0.00	42.95	3	7,295	0.04%
2019/01/10	3	42.78	2	43.13	42.95	1	7,226	0.01%
2019/01/09	1	43.30	4	43.09	43.30	-3	7,077	-0.04%
2019/01/08	0	0.00	10	41.90	41.60	-10	6,880	-0.15%
2019/01/07	1	41.35	0	0.00	41.45	1	6,838	0.01%
2019/01/03	0	0.00	6	41.30	41.50	-6	6,932	-0.09%
2018/12/25	0	0.00	1	40.10	39.75	-1	6,839	-0.01%
2018/12/24	0	0.00	1	40.25	40.40	-1	6,848	-0.01%
2018/12/22	0	0.00	5	40.37	40.40	-5	6,813	-0.07%
2018/12/20	0	0.00	15	40.92	41.20	-15	6,826	-0.22%
2018/12/19	2	40.20	9	40.95	41.00	-7	6,774	-0.10%
2018/12/18	0	0.00	8	39.98	40.00	-8	6,652	-0.12%
2018/12/13	2	40.33	0	0.00	40.75	2	6,633	0.03%
2018/12/12	1	40.65	0	0.00	40.50	1	6,585	0.02%
2018/12/11	3	40.48	1	40.25	40.50	2	6,529	0.03%
2018/12/10	0	0.00	3	40.75	40.95	-3	6,518	-0.05%
2018/12/07	1	40.65	5	41.00	40.55	-4	6,647	-0.06%
2018/12/06	4	40.39	14	40.59	41.00	-10	6,658	-0.15%
2018/12/05	5	41.02	10	40.90	41.00	-5	6,605	-0.08%
2018/12/04	1	41.55	0	0.00	41.65	1	6,591	0.02%
2018/12/03	0	0.00	4	41.18	41.30	-4	6,481	-0.06%
2018/11/28	0	0.00	11	39.90	39.70	-11	5,771	-0.19%
2018/11/27	0	0.00	10	38.95	39.35	-10	5,615	-0.18%
2018/11/23	0	0.00	2	38.13	38.00	-2	5,413	-0.04%
2018/11/22	2	38.10	0	37.80	37.80	2	5,330	0.04%
2018/11/19	0	0.00	1	38.60	38.70	-1	5,198	-0.02%
2018/11/14	0	0.00	5	38.37	38.60	-5	5,011	-0.10%
2018/11/13	0	0.00	6	38.55	38.15	-6	4,951	-0.12%
2018/11/09	10	37.65	0	0.00	38.00	10	4,868	0.21%
2018/11/08	9	38.72	20	38.77	38.80	-11	4,838	-0.23%
2018/11/07	0	0.00	17	38.40	38.55	-17	4,828	-0.35%
2018/11/05	0	0.00	3	37.55	37.80	-3	4,786	-0.06%
2018/11/02	1	37.00	1	37.30	37.25	0	4,796	0.00%
2018/11/01	0	0.00	12	36.67	37.00	-12	4,812	-0.25%
2018/10/31	11	35.34	0	0.00	35.50	11	4,742	0.23%
2018/10/30	0	0.00	1	35.60	35.75	-1	4,618	-0.02%
2018/10/29	1	35.40	0	0.00	35.15	1	4,587	0.02%
2018/10/25	0	0.00	1	35.80	35.30	-1	4,637	-0.02%
2018/10/23	0	0.00	1	35.60	35.65	-1	4,777	-0.02%
2018/10/22	0	0.00	31	34.27	34.70	-31	4,757	-0.65%
2018/10/18	1	34.10	10	34.20	34.35	-9	4,789	-0.19%
2018/10/17	5	34.15	0	0.00	34.15	5	4,840	0.10%
2018/10/16	28	33.93	0	0.00	33.95	28	4,910	0.57%
2018/10/11	2	34.45	0	0.00	33.05	2	4,978	0.04%
2018/10/09	1	36.00	0	0.00	36.10	1	4,948	0.02%
2018/10/08	0	0.00	1	36.50	36.00	-1	5,030	-0.02%
2018/10/05	2	36.38	0	0.00	36.50	2	5,088	0.04%
2018/10/04	1	37.00	0	0.00	36.80	1	5,058	0.02%
2018/09/28	1	38.20	2	38.90	38.40	-1	5,182	-0.02%
2018/09/27	0	0.00	1	38.25	38.40	-1	5,130	-0.02%
2018/09/26	1	37.95	46	37.85	38.00	-45	5,110	-0.88%
2018/09/25	0	0.00	2	38.18	38.20	-2	5,165	-0.04%
2018/09/19	0	0.00	0.1	37.70	37.80	-0.1	5,127	0.00%
2018/09/17	0	0.00	1	37.65	37.65	-1	5,260	-0.02%
2018/09/14	0	0.00	4	37.63	37.35	-4	5,325	-0.08%
2018/09/13	1	37.20	2	37.63	37.35	-1	5,356	-0.02%
2018/09/12	1	35.80	0	0.00	35.60	1	5,214	0.02%
2018/09/11	1	35.35	0	0.00	35.35	1	5,239	0.02%
2018/09/10	0	0.00	2	35.30	35.35	-2	5,371	-0.04%
2018/09/04	0	0.00	1	36.50	36.55	-1	5,660	-0.02%
2018/08/31	1	36.55	2	36.95	36.95	-1	5,760	-0.02%
2018/08/30	0	0.00	1	36.60	36.40	-1	5,755	-0.02%
2018/08/28	2	35.70	0	0.00	36.00	2	5,794	0.03%
2018/08/24	2	35.43	0	0.00	35.35	2	5,819	0.03%
2018/08/23	2	35.58	0	0.00	35.55	2	5,967	0.03%
2018/08/22	1	36.00	1	35.90	35.90	0	6,021	0.00%
2018/08/21	3	35.80	0	0.00	35.85	3	5,999	0.05%
2018/08/17	3	35.38	1	35.50	35.25	2	5,988	0.03%
2018/08/16	15	35.15	0	0.00	35.35	15	5,966	0.25%
2018/08/15	3	35.92	0	0.00	35.70	3	5,961	0.05%
2018/08/14	8	35.98	0	0.00	35.90	8	5,911	0.14%
2018/08/10	5.3	37.10	0.5	37.30	37.20	4.8	5,789	0.08%
2018/08/08	6	39.95	1	40.15	40.10	5	5,673	0.09%
2018/08/07	0	0.00	2	39.90	39.95	-2	5,628	-0.04%
2018/08/06	1	40.00	0	0.00	39.95	1	5,583	0.02%
2018/08/03	0	0.00	2	39.85	39.80	-2	5,577	-0.04%
2018/07/31	0.6	40.00	0	0.00	40.20	0.6	5,611	0.01%
2018/07/30	0	0.00	1	39.75	39.95	-1	5,475	-0.02%
2018/07/27	0	0.00	2	39.65	39.75	-2	5,455	-0.04%
2018/07/26	1	39.65	1	39.20	39.75	0	5,466	0.00%
2018/07/24	0	0.00	1	38.80	38.75	-1	5,485	-0.02%
2018/07/23	0	0.00	7	38.66	38.55	-7	5,437	-0.13%
2018/07/20	0	0.00	3	38.92	38.80	-3	5,373	-0.06%
2018/07/19	4	39.20	2	39.20	38.55	2	5,334	0.04%
2018/07/18	15	38.37	0	0.00	38.50	15	5,322	0.28%
2018/07/17	0	0.00	7	38.43	38.15	-7	5,279	-0.13%
2018/07/13	0	0.00	6	37.23	37.55	-6	5,093	-0.12%
2018/07/11	1	36.50	5	36.90	36.80	-4	5,066	-0.08%
2018/07/10	0	0.00	5	36.80	36.80	-5	5,024	-0.10%
2018/07/06	10	35.88	0	0.00	35.80	10	5,007	0.20%
2018/07/05	6	36.42	0	0.00	36.20	6	4,984	0.12%
2018/07/04	4	36.54	0	0.00	36.50	4	5,016	0.08%
2018/07/03	16	36.57	0	0.00	36.50	16	5,123	0.31%
2018/07/02	3	36.92	0	0.00	36.80	3	5,118	0.06%
2018/06/29	11	36.90	0	0.00	36.90	11	5,067	0.22%
2018/06/26	13	36.92	0	0.00	37.00	13	4,973	0.26%
2018/06/25	4	37.54	0	0.00	37.45	4	4,848	0.08%
2018/06/22	10	37.75	0	0.00	37.95	10	4,763	0.21%
2018/06/21	2	38.13	0	0.00	38.00	2	4,686	0.04%
2018/06/20	2	38.13	0	0.00	38.10	2	4,731	0.04%
2018/06/19	12	38.26	0	0.00	38.15	12	4,700	0.26%
2018/06/15	1	38.55	0	0.00	38.55	1	4,664	0.02%
2018/06/12	1	40.30	0	0.00	40.20	1	4,619	0.02%
2018/06/07	0	0.00	2	40.30	40.60	-2	4,985	-0.04%
2018/06/06	0	0.00	5	39.76	39.90	-5	5,053	-0.10%
2018/06/05	0	0.00	3	39.30	39.30	-3	5,074	-0.06%
2018/06/04	1.1	39.19	1	39.15	39.05	0.1	5,102	0.00%
2018/05/31	0	0.00	1	39.00	39.10	-1	5,174	-0.02%
2018/05/30	5	38.50	0	0.00	38.50	5	5,092	0.10%
2018/05/29	0	0.00	1	39.20	39.00	-1	5,195	-0.02%
2018/05/22	3	38.60	0	0.00	38.45	3	6,619	0.05%
2018/05/17	2	38.25	0	0.00	38.20	2	6,839	0.03%
2018/05/15	3	38.45	3	38.30	38.20	0	6,935	0.00%
2018/05/14	2	38.55	0	38.50	38.45	2	7,048	0.03%
2018/05/10	2	38.55	3	38.50	38.45	-1	7,125	-0.01%
2018/05/09	1	38.05	0	0.00	38.15	1	7,114	0.01%
2018/05/08	1	38.35	0	0.00	38.50	1	7,162	0.01%
2018/05/07	3	37.55	0	0.00	37.60	3	7,132	0.04%
2018/05/04	5	38.05	0	0.00	38.00	5	7,115	0.07%
2018/05/03	10	38.10	10	38.05	38.00	0	7,152	0.00%
2018/05/02	6	38.63	0	0.00	38.60	6	7,218	0.08%
2018/04/30	11	38.54	0	0.00	39.25	11	7,204	0.15%
2018/04/27	1	39.85	0	0.00	39.95	1	7,105	0.01%
2018/04/24	4	39.69	1	39.70	39.15	3	7,276	0.04%
2018/04/23	1	40.40	0	0.00	40.25	1	7,255	0.01%
2018/04/20	10	40.55	0	0.00	40.85	10	7,237	0.14%
2018/04/19	1	40.55	0	0.00	40.50	1	7,208	0.01%
2018/04/17	0	0.00	3	40.80	41.05	-3	7,234	-0.04%
2018/04/12	5	40.80	0	0.00	40.95	5	7,202	0.07%
2018/04/10	0	0.00	1	40.45	40.50	-1	7,210	-0.01%
2018/04/09	1	40.20	0	0.00	40.40	1	7,204	0.01%
2018/04/03	6	40.35	0	0.00	40.30	6	7,080	0.08%
2018/04/02	3	41.45	0	0.00	41.10	3	7,087	0.04%
2018/03/31	7	41.35	1	41.45	41.40	6	7,119	0.08%
2018/03/29	1	40.50	0	0.00	40.70	1	7,101	0.01%
2018/03/28	5	40.75	0	0.00	40.60	5	7,046	0.07%
2018/03/27	1	40.75	0	0.00	40.80	1	7,048	0.01%
2018/03/23	3	40.37	3	40.10	40.50	0	7,119	0.00%
2018/03/22	1	41.25	0	0.00	41.40	1	7,142	0.01%
2018/03/21	2	41.08	0	0.00	41.10	2	7,231	0.03%
2018/03/20	1	41.70	0	0.00	41.75	1	7,292	0.01%
2018/03/19	1	41.85	1	42.00	41.95	0	7,365	0.00%
2018/03/15	0	0.00	1	42.25	42.35	-1	7,535	-0.01%
2018/03/14	6	41.24	2	41.00	40.75	4	7,453	0.05%
2018/03/13	0	0.00	3	42.07	41.75	-3	7,307	-0.04%
2018/03/12	0	0.00	2	42.60	42.00	-2	7,268	-0.03%
2018/03/09	1	42.70	0	0.00	42.60	1	7,218	0.01%
2018/03/08	7	42.53	0	0.00	42.70	7	7,228	0.10%
2018/03/07	1	43.10	0	0.00	42.60	1	7,236	0.01%
2018/03/06	0	0.00	1	43.60	43.30	-1	7,397	-0.01%
2018/03/05	2	43.18	0	0.00	43.00	2	7,768	0.03%
2018/03/01	16	43.34	11	42.74	42.70	5	7,735	0.06%
2018/02/27	8	43.03	6	43.17	42.00	2	7,397	0.03%
2018/02/26	0	0.00	12	42.46	43.00	-12	7,153	-0.17%
2018/02/22	0	0.00	3	39.10	39.35	-3	6,571	-0.05%
2018/02/21	1	39.95	7	39.42	39.60	-6	6,570	-0.09%
2018/02/12	9	37.53	1.4	37.40	37.45	7.6	6,535	0.12%
2018/02/09	3	37.23	2	37.40	37.65	1	6,548	0.02%
2018/02/08	2.2	38.84	5	38.65	38.35	-2.8	6,568	-0.04%
2018/02/06	3	39.62	0	0.00	39.30	3	6,835	0.04%
2018/02/05	2.2	40.27	1	40.70	41.20	1.2	6,900	0.02%
2018/02/02	0.2	41.80	0	0.00	41.95	0.2	7,010	0.00%
2018/02/01	0.2	41.85	0	0.00	41.85	0.2	7,092	0.00%
2018/01/30	1	42.50	2	42.75	42.50	-1	7,186	-0.01%
2018/01/25	0	0.00	19	42.83	43.10	-19	7,575	-0.25%
2018/01/24	0	0.00	2	41.85	41.90	-2	7,627	-0.03%
2018/01/23	0	0.00	4	41.34	41.60	-4	7,740	-0.05%
2018/01/22	1	41.10	1	41.05	41.20	0	7,845	0.00%
2018/01/19	2	41.28	3	41.42	41.25	-1	7,878	-0.01%
2018/01/18	3	40.93	5	41.06	41.40	-2	7,889	-0.03%
2018/01/15	0	0.00	1	40.20	40.20	-1	7,881	-0.01%
2018/01/11	1.1	38.66	0	0.00	38.80	1.1	8,045	0.01%
2018/01/10	0	0.00	2	39.90	39.90	-2	8,251	-0.02%
2018/01/09	1.1	39.40	0	0.00	39.40	1.1	8,350	0.01%
2018/01/04	0	0.00	1	39.75	39.75	-1	8,470	-0.01%