光寶科 (2301)-新光-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
103.5
漲跌
▲2.0
漲幅
+1.97%
成交量
5,210張
產業
上市電腦週邊類股
1448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－新光-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

新光-高雄券商分點個股進出
新光-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
2024/11/21	3	103.33	13	102.96	103.50	-10	7,685	-0.13%
2024/11/20	8.1	101.26	8.1	101.63	101.50	0.1	7,679	0.00%
2024/11/19	1	101.50	4	102.63	102.50	-3	7,646	-0.04%
2024/11/18	6	101.67	4	102.38	100.50	2	7,685	0.03%
2024/11/15	22.1	103.67	20	102.93	101.50	2.1	7,868	0.03%
2024/11/14	29	106.38	13	106.27	105.00	16	7,925	0.20%
2024/11/13	2.1	106.52	13	107.19	107.00	-10.9	7,954	-0.14%
2024/11/12	36	106.04	18.4	106.92	105.00	17.6	8,114	0.22%
2024/11/11	30.1	108.87	66.2	109.18	109.00	-36.1	8,137	-0.44%
2024/11/08	5	105.00	13	105.69	105.00	-8	7,721	-0.10%
2024/11/07	0	105.50	2	105.25	105.00	-2	7,896	-0.03%
2024/11/06	7.1	104.15	51.9	104.54	105.50	-44.8	8,137	-0.55%
2024/11/05	1	102.00	2	102.25	102.50	-1	8,318	-0.01%
2024/11/04	1	101.01	4	102.13	102.00	-3	8,635	-0.03%
2024/11/01	21	99.69	13.1	100.07	101.00	7.9	9,176	0.09%
2024/10/30	0	0.00	3	104.00	102.50	-3	9,768	-0.03%
2024/10/29	6	102.50	12	102.87	103.00	-6	10,271	-0.06%
2024/10/28	1	104.50	0	0.00	104.50	1	10,407	0.01%
2024/10/25	1	103.50	2	104.00	104.00	-1	10,681	-0.01%
2024/10/24	1	102.50	6.8	103.06	103.00	-5.8	10,892	-0.05%
2024/10/23	0.1	103.94	0	0.00	104.00	0.1	11,116	0.00%
2024/10/22	16	104.56	5	104.70	105.00	11	11,317	0.10%
2024/10/21	7	105.29	8.1	105.93	106.00	-1	11,562	-0.01%
2024/10/18	35.7	105.45	48.5	105.55	104.50	-12.8	11,751	-0.11%
2024/10/17	18.6	104.15	27	104.07	104.50	-8.4	11,823	-0.07%
2024/10/16	4.1	101.25	12	102.17	101.50	-7.9	11,953	-0.07%
2024/10/15	1.1	101.55	3	102.17	101.50	-1.9	12,060	-0.02%
2024/10/14	1	100.50	7.1	101.36	101.50	-6.1	12,079	-0.05%
2024/10/11	4.7	100.30	14	100.75	100.50	-9.3	12,199	-0.08%
2024/10/09	5	100.70	10	101.65	100.50	-5	12,411	-0.04%
2024/10/08	11.3	99.86	4.1	100.49	99.70	7.2	12,870	0.06%
2024/10/07	0.1	101.50	19.1	101.11	101.00	-19	13,063	-0.15%
2024/10/04	7	100.14	34	100.91	99.80	-27	13,328	-0.20%
2024/10/01	0	0.00	22.1	100.97	101.50	-22.1	13,620	-0.16%
2024/09/30	1	99.50	12	100.33	99.50	-11	14,255	-0.08%
2024/09/27	5	100.70	13.8	101.07	100.00	-8.8	14,550	-0.06%
2024/09/26	11.1	100.79	14	100.57	100.00	-2.9	14,864	-0.02%
2024/09/25	2	101.00	11	101.41	100.50	-9	15,402	-0.06%
2024/09/24	4	99.13	11	99.55	99.60	-7	15,738	-0.04%
2024/09/23	8.4	99.27	4	99.25	98.60	4.3	16,247	0.03%
2024/09/20	20	100.41	16	100.81	98.70	4	16,513	0.02%
2024/09/19	5	100.90	4	101.50	100.50	1	16,397	0.01%
2024/09/18	13	100.92	11	101.50	100.50	2	16,443	0.01%
2024/09/16	17	100.97	3	101.00	101.50	14	16,616	0.08%
2024/09/13	28	100.45	9	101.00	101.50	19	16,771	0.11%
2024/09/12	5.1	100.81	14	101.50	101.50	-9	17,024	-0.05%
2024/09/11	1	95.50	9	98.58	99.60	-8	17,177	-0.05%
2024/09/10	31.5	99.90	9	98.77	96.70	22.5	17,204	0.13%
2024/09/09	11.1	100.73	16	101.59	101.50	-4.9	17,179	-0.03%
2024/09/06	0.1	101.50	11	102.50	102.00	-11	17,286	-0.06%
2024/09/05	4	102.00	8	102.19	101.50	-4	17,380	-0.02%
2024/09/04	27.2	100.98	56	101.39	100.50	-28.9	17,516	-0.16%
2024/09/03	28.4	105.41	13	105.65	105.00	15.4	17,479	0.09%
2024/09/02	5.1	106.30	8.2	107.19	107.00	-3.1	17,602	-0.02%
2024/08/30	6.1	107.58	3.5	107.14	107.00	2.6	17,965	0.01%
2024/08/29	6.2	104.60	8.2	105.49	106.50	-2	18,247	-0.01%
2024/08/28	18.1	106.69	16.1	106.50	106.50	2	18,518	0.01%
2024/08/27	4	107.00	3	107.50	107.50	1	19,220	0.01%
2024/08/26	9.1	107.22	1	108.50	107.50	8.1	19,890	0.04%
2024/08/23	22.1	107.61	3.1	107.34	107.50	18.9	20,384	0.09%
2024/08/22	5	106.90	2	107.00	106.50	3	21,184	0.01%
2024/08/21	1.2	106.54	4	107.13	107.00	-2.8	22,756	-0.01%
2024/08/20	13.4	107.51	10.1	107.84	107.00	3.3	23,732	0.01%
2024/08/19	3.8	108.32	6.1	108.41	109.00	-2.3	25,430	-0.01%
2024/08/16	2.5	108.06	10.9	108.45	108.00	-8.3	25,448	-0.03%
2024/08/15	15.4	107.88	0	0.00	107.00	15.4	25,514	0.06%
2024/08/14	10.1	107.05	28.5	108.12	109.50	-18.4	25,744	-0.07%
2024/08/13	89	105.19	45	105.84	108.00	44	25,788	0.17%
2024/08/12	22.2	104.18	27.1	104.65	105.00	-4.9	26,059	-0.02%
2024/08/09	27	103.65	27	104.37	104.00	0	26,125	0.00%
2024/08/08	16	101.66	18	102.50	102.00	-2	26,096	-0.01%
2024/08/07	7.1	101.69	27.1	102.70	104.00	-20	26,036	-0.08%
2024/08/06	28.1	97.90	95.1	98.19	98.50	-67	26,427	-0.25%
2024/08/05	59.5	98.42	58.2	96.15	95.90	1.3	26,230	0.01%
2024/08/02	84.3	107.56	76.6	106.92	106.00	7.7	25,881	0.03%
2024/08/01	32.8	106.68	110.1	107.65	109.00	-77.4	25,319	-0.31%	大賣/
2024/07/31	16.4	99.11	2	99.21	99.10	14.4	24,911	0.06%
2024/07/30	22.6	98.26	13.6	99.62	99.80	9	24,976	0.04%
2024/07/29	33.7	100.91	20	100.23	99.80	13.7	24,947	0.05%
2024/07/26	36.1	100.75	38	101.49	102.00	-1.9	24,808	-0.01%
2024/07/23	30.3	105.34	12	105.46	106.00	18.3	24,661	0.07%
2024/07/22	36.6	106.41	30.1	105.69	106.00	6.5	24,587	0.03%
2024/07/19	4.6	108.60	6.2	108.98	109.50	-1.6	24,533	-0.01%
2024/07/18	9.2	107.61	100	107.71	109.50	-90.8	24,497	-0.37%
2024/07/17	50	108.71	26	109.08	108.00	24	24,620	0.10%
2024/07/16	15	110.87	15.8	110.26	111.00	-0.8	24,544	0.00%
2024/07/15	3	108.83	6.4	109.05	109.00	-3.4	24,716	-0.01%
2024/07/12	9	108.89	6.3	109.66	109.00	2.7	24,934	0.01%
2024/07/11	29.4	109.90	51.1	110.51	109.50	-21.7	25,138	-0.09%
2024/07/10	91.8	109.78	79.4	110.05	109.00	12.5	25,515	0.05%
2024/07/09	66.1	106.58	21.4	106.95	107.00	44.7	25,223	0.18%
2024/07/08	28.2	106.64	35.2	107.43	107.50	-6.9	25,079	-0.03%
2024/07/05	61.7	107.92	37.5	109.34	107.00	24.2	24,879	0.10%
2024/07/04	7.3	110.51	58.7	110.21	111.50	-51.4	24,670	-0.21%
2024/07/03	32.3	108.03	12	108.33	108.00	20.3	24,119	0.08%
2024/07/02	22.3	109.09	20.4	109.10	110.00	1.9	23,920	0.01%
2024/07/01	24.1	109.35	58.1	109.59	110.50	-34	23,860	-0.14%
2024/06/28	34.4	106.84	13	107.42	106.00	21.4	23,834	0.09%
2024/06/27	45.7	106.14	17.1	107.15	108.00	28.6	23,662	0.12%
2024/06/26	7.1	105.43	19	105.66	106.50	-11.9	24,105	-0.05%
2024/06/25	4.1	103.98	13	103.31	105.00	-8.9	24,427	-0.04%
2024/06/24	112.2	104.54	4.3	104.88	103.50	107.9	24,827	0.43%	大買/鉅額交易
2024/06/21	59.5	105.29	15.8	105.77	105.00	43.8	25,066	0.17%
2024/06/20	12.1	106.25	12	106.67	106.00	0.1	25,150	0.00%
2024/06/19	70.4	105.58	32	106.56	106.00	38.4	25,752	0.15%
2024/06/18	43.1	105.68	9.2	106.00	105.50	33.9	26,344	0.13%
2024/06/17	9.3	107.34	10	107.75	108.00	-0.7	27,312	0.00%
2024/06/14	25.1	107.54	96	107.55	107.50	-70.9	27,680	-0.26%
2024/06/13	23.6	106.43	36.7	106.63	107.00	-13.1	27,751	-0.05%
2024/06/12	15	105.10	81.2	104.38	104.50	-66.2	27,966	-0.24%
2024/06/11	23.4	104.69	20	104.50	104.00	3.4	28,112	0.01%
2024/06/07	18.1	107.00	10	107.05	107.00	8.1	28,218	0.03%
2024/06/06	147.1	106.59	39	108.03	106.50	108.1	28,381	0.38%	大買/鉅額交易
2024/06/05	31.5	106.88	25	107.56	107.00	6.5	28,436	0.02%
2024/06/04	86.5	107.75	39	108.41	107.00	47.5	28,499	0.17%
2024/06/03	28.2	110.27	46.3	110.59	110.50	-18.1	28,310	-0.06%
2024/05/31	75.4	109.44	78.4	109.90	107.50	-3	28,150	-0.01%
2024/05/30	50.2	109.49	11.2	109.44	108.00	39	27,660	0.14%
2024/05/29	45.7	115.33	40.3	115.98	113.50	5.4	27,362	0.02%
2024/05/28	101.5	117.81	24	118.27	116.50	77.5	27,155	0.29%	大買/
2024/05/27	122.5	121.22	172.5	121.84	121.00	-50	26,700	-0.19%	大買/大賣/
2024/05/24	46.7	111.34	158.5	113.49	114.50	-111.8	25,745	-0.43%	大賣/鉅額交易
2024/05/23	227.5	110.15	332.5	111.08	112.00	-105	24,932	-0.42%	大買/大賣/鉅額交易
2024/05/22	16.4	103.87	32	103.34	103.50	-15.6	23,346	-0.07%
2024/05/21	9.1	100.08	15	101.30	101.50	-5.9	23,276	-0.03%
2024/05/20	3.1	99.82	2.4	101.63	100.50	0.7	23,219	0.00%
2024/05/17	8.4	100.52	13	101.00	100.00	-4.7	23,038	-0.02%
2024/05/16	65.6	101.75	13.6	102.14	100.50	52	22,865	0.23%
2024/05/15	9.5	104.13	11.6	104.86	104.50	-2.2	22,615	-0.01%
2024/05/14	17.7	103.81	5.4	104.39	103.50	12.3	22,822	0.05%
2024/05/13	9.2	105.01	26.3	105.00	105.00	-17.1	22,860	-0.07%
2024/05/10	20.7	104.72	74.8	104.32	105.00	-54.1	22,805	-0.24%
2024/05/09	20	100.34	10.2	100.55	101.00	9.8	22,211	0.04%
2024/05/08	6	100.92	14.3	101.29	101.50	-8.3	22,247	-0.04%
2024/05/07	60.4	97.94	4	99.12	99.10	56.4	22,158	0.25%
2024/05/06	28.6	99.62	10	99.62	99.40	18.6	22,068	0.08%
2024/05/03	33.2	101.18	16.4	101.07	99.70	16.9	22,099	0.08%
2024/05/02	33.1	97.99	13.1	99.35	99.10	20	22,026	0.09%
2024/04/30	10	101.15	8	100.25	100.00	2	21,895	0.01%
2024/04/29	21	101.17	8	101.75	101.00	13	22,022	0.06%
2024/04/26	10	101.00	18	100.97	101.00	-8	22,496	-0.04%
2024/04/25	10.3	99.39	14.6	99.55	99.40	-4.4	22,557	-0.02%
2024/04/24	10	98.10	29.1	97.69	98.40	-19.1	22,441	-0.09%
2024/04/23	31.8	94.82	19.2	95.26	94.60	12.6	22,495	0.06%
2024/04/22	10.1	96.98	14	96.93	96.80	-3.9	22,353	-0.02%
2024/04/19	12.3	95.86	26.2	96.53	96.10	-13.9	22,327	-0.06%
2024/04/18	23.6	99.16	41.1	98.64	99.00	-17.5	22,146	-0.08%
2024/04/17	30.4	95.90	17.1	96.11	96.30	13.3	22,060	0.06%
2024/04/16	109.9	97.26	117.1	96.37	95.30	-7.2	22,143	-0.03%	大買/大賣/
2024/04/15	17.4	101.20	20.2	100.62	102.00	-2.8	21,669	-0.01%
2024/04/12	11.4	103.57	2	104.50	103.00	9.4	21,513	0.04%
2024/04/11	8	103.19	7	103.72	104.00	1	21,493	0.00%
2024/04/10	25.3	104.16	5	104.30	103.50	20.3	21,433	0.09%
2024/04/09	24.2	104.07	3.2	103.41	104.00	21	21,390	0.10%
2024/04/08	7.2	105.08	21	105.48	105.00	-13.8	21,360	-0.06%
2024/04/03	41.5	104.52	55.1	104.56	104.00	-13.6	21,284	-0.06%
2024/04/02	102.4	103.55	115	103.01	104.00	-12.6	21,089	-0.06%	大買/大賣/
2024/04/01	36.7	100.85	6	101.08	100.00	30.7	20,575	0.15%
2024/03/29	114.4	100.69	50.3	100.71	101.00	64.1	20,404	0.31%	大買/
2024/03/28	89.3	108.06	28.2	107.70	106.00	61.1	19,494	0.31%
2024/03/27	141.8	113.61	31.1	113.83	112.50	110.7	19,028	0.58%	大買/鉅額交易
2024/03/26	30.8	116.55	40.3	118.42	120.50	-9.5	18,645	-0.05%
2024/03/25	58.9	119.06	32.5	119.71	119.00	26.4	18,501	0.14%
2024/03/22	72.7	120.44	71.9	120.44	121.50	0.8	18,373	0.00%
2024/03/21	83.4	124.27	52.5	124.20	123.50	30.9	17,776	0.17%
2024/03/20	55.9	120.60	78.1	120.60	123.00	-22.2	17,149	-0.13%
2024/03/19	25.9	114.39	30	115.27	116.00	-4.1	16,220	-0.03%
2024/03/18	43.2	111.08	17.8	111.23	112.00	25.4	16,014	0.16%
2024/03/15	10.6	111.64	13.3	112.71	112.00	-2.7	15,877	-0.02%
2024/03/14	8	112.13	11	113.05	112.00	-3	15,754	-0.02%
2024/03/13	10.3	115.07	7	116.00	114.50	3.3	15,658	0.02%
2024/03/12	11	114.55	5.1	115.10	115.00	5.9	15,421	0.04%
2024/03/11	22	113.77	13	114.04	113.50	9	15,300	0.06%
2024/03/08	24.8	114.02	71.2	113.91	114.00	-46.4	15,216	-0.30%
2024/03/07	58.3	111.33	42.1	111.52	111.00	16.2	14,955	0.11%
2024/03/06	14	113.00	4	114.00	113.50	10	14,923	0.07%
2024/03/05	12.9	113.92	10	114.15	114.00	2.9	15,414	0.02%
2024/03/04	27.5	114.77	30.1	114.87	114.00	-2.6	15,340	-0.02%
2024/03/01	17.3	111.60	72.2	112.10	112.50	-54.9	15,103	-0.36%
2024/02/29	58	108.72	53	109.61	109.50	5	14,922	0.03%
2024/02/27	101.3	109.04	89.2	108.12	107.50	12.1	14,665	0.08%	大買/
2024/02/26	12.1	107.21	4	107.88	107.00	8.1	14,218	0.06%
2024/02/23	19.2	109.22	20	110.10	108.50	-0.8	14,389	-0.01%
2024/02/22	10	108.65	23	108.61	108.50	-13	14,475	-0.09%
2024/02/21	16.1	107.10	0	0.00	106.00	16.1	14,507	0.11%
2024/02/20	11.2	108.29	5.1	109.01	108.50	6.1	14,492	0.04%
2024/02/19	7.1	109.14	1.3	110.00	109.00	5.8	14,504	0.04%
2024/02/16	8.3	110.46	32.3	110.89	110.00	-23.9	14,698	-0.16%
2024/02/15	50.3	109.20	5.3	109.80	108.50	45	14,602	0.31%
2024/02/05	16.3	112.23	15	112.87	113.00	1.3	14,449	0.01%
2024/02/02	14	110.89	32	111.19	111.50	-18	14,410	-0.13%
2024/02/01	8	108.69	3	109.00	109.00	5	14,677	0.03%
2024/01/31	10	109.10	9	109.39	108.50	1	14,995	0.01%
2024/01/30	10	109.40	6.3	110.62	108.50	3.8	14,951	0.03%
2024/01/29	8	109.50	11	110.00	109.50	-3	14,980	-0.02%
2024/01/26	11.2	109.16	4.9	109.64	107.50	6.3	15,097	0.04%
2024/01/25	9	111.50	18	111.50	111.00	-9	15,316	-0.06%
2024/01/24	15.3	112.51	3	113.00	112.00	12.3	15,583	0.08%
2024/01/23	21.1	113.74	9	114.17	113.50	12.1	16,223	0.07%
2024/01/22	78.3	114.85	52.3	115.13	114.50	26	16,246	0.16%
2024/01/19	44.5	108.14	92	108.54	110.00	-47.5	15,779	-0.30%
2024/01/18	15.1	107.49	4	107.50	106.50	11.1	15,715	0.07%
2024/01/17	17.1	107.50	17	108.06	107.50	0.1	15,890	0.00%
2024/01/16	10	106.88	6.2	107.92	106.50	3.8	16,006	0.02%
2024/01/15	7.3	107.44	8.5	108.15	107.00	-1.2	16,135	-0.01%
2024/01/12	17	107.26	13.1	107.69	107.00	3.9	16,406	0.02%
2024/01/11	19.4	107.18	23	107.07	108.50	-3.6	16,484	-0.02%
2024/01/10	40.3	109.02	11.6	107.09	107.00	28.7	16,822	0.17%
2024/01/09	34.2	116.23	24	117.25	114.50	10.1	17,003	0.06%
2024/01/08	40	114.91	41	115.39	114.50	-1	17,122	-0.01%
2024/01/05	23	114.50	32	114.70	114.50	-9	17,597	-0.05%
2024/01/04	50	113.33	50	113.80	113.50	0	17,722	0.00%
2024/01/03	21	112.83	24.9	113.63	112.50	-3.9	18,163	-0.02%
2024/01/02	20	114.80	8.1	115.31	115.00	11.9	18,268	0.07%
2023/12/29	8	117.88	12	118.38	117.00	-4	18,342	-0.02%
2023/12/28	31.4	118.75	12.6	118.86	118.00	18.8	18,469	0.10%
2023/12/27	21.1	117.17	7	117.21	117.00	14.1	18,597	0.08%
2023/12/26	9.8	115.11	15.1	115.93	117.00	-5.3	19,043	-0.03%
2023/12/25	13.2	116.46	25.3	116.08	116.50	-12.1	19,286	-0.06%
2023/12/22	14	115.07	24	115.73	115.50	-10	19,348	-0.05%
2023/12/21	13	113.85	24	114.35	114.00	-11	19,305	-0.06%
2023/12/20	15.1	114.34	33.2	114.86	114.00	-18.1	19,235	-0.09%
2023/12/19	1	112.00	3	113.50	112.50	-2	19,210	-0.01%
2023/12/18	2	112.00	4	113.13	112.00	-2	19,261	-0.01%
2023/12/15	23	113.76	13	115.57	112.00	10	19,464	0.05%
2023/12/14	16.5	114.70	11.4	114.98	114.50	5.1	19,506	0.03%
2023/12/13	30.1	113.63	27.3	113.30	113.00	2.7	19,776	0.01%
2023/12/12	9	110.89	13	111.46	110.00	-4	20,374	-0.02%
2023/12/11	30	111.17	7.5	112.37	110.50	22.5	20,717	0.11%
2023/12/08	16	112.78	43.1	112.37	113.00	-27	20,897	-0.13%
2023/12/07	12	110.21	6	110.58	110.00	6	21,144	0.03%
2023/12/06	43	111.42	53.6	112.04	111.50	-10.6	21,603	-0.05%
2023/12/05	13	109.73	30	110.42	110.50	-17	21,792	-0.08%
2023/12/04	11	110.00	17.2	110.35	110.50	-6.2	21,848	-0.03%
2023/12/01	17	108.03	59	107.70	108.00	-42	21,927	-0.19%
2023/11/30	17.2	108.08	8	108.75	110.00	9.2	22,204	0.04%
2023/11/29	13.1	108.85	18	109.53	109.00	-4.9	21,907	-0.02%
2023/11/28	59.1	107.01	11	107.59	107.50	48.1	22,184	0.22%
2023/11/27	3	106.17	34.1	106.56	107.00	-31	22,734	-0.14%
2023/11/24	25	105.92	1.2	107.33	107.50	23.8	23,074	0.10%
2023/11/23	12.2	106.71	48	107.97	106.50	-35.8	23,281	-0.15%
2023/11/22	72.3	107.37	4	107.63	107.00	68.3	23,623	0.29%
2023/11/21	27.5	111.62	25	111.58	112.00	2.5	23,791	0.01%
2023/11/20	8.3	108.56	6	108.92	109.00	2.3	24,621	0.01%
2023/11/17	9.1	109.34	5.2	109.79	109.50	4	24,927	0.02%
2023/11/16	30.2	111.93	22.2	112.64	110.50	8	25,782	0.03%
2023/11/15	36	115.17	82	115.80	112.50	-46	26,162	-0.18%
2023/11/14	4	112.50	8.3	113.28	113.00	-4.3	26,650	-0.02%
2023/11/13	12.1	112.95	15.2	112.89	112.50	-3	27,219	-0.01%
2023/11/10	5.1	112.21	6.1	113.46	112.50	-1	27,695	0.00%
2023/11/09	59.2	110.94	66	111.57	112.00	-6.8	28,276	-0.02%
2023/11/08	33.6	114.18	56.1	113.89	113.50	-22.5	28,308	-0.08%
2023/11/07	20	110.35	21.5	110.73	110.50	-1.5	28,422	-0.01%
2023/11/06	2.1	111.01	12	111.00	111.00	-9.9	29,172	-0.03%
2023/11/03	42	109.66	46.1	110.03	109.00	-4.1	29,733	-0.01%
2023/11/02	26	108.69	22.2	108.55	108.50	3.8	30,927	0.01%
2023/11/01	31.1	102.44	41.1	103.10	103.50	-10	32,530	-0.03%
2023/10/31	45.4	103.56	17	103.44	100.00	28.4	33,831	0.08%
2023/10/30	8.1	107.62	10	106.35	107.00	-1.9	34,781	-0.01%
2023/10/27	28	108.70	31	109.32	108.50	-3	36,368	-0.01%
2023/10/26	13.2	106.70	20	107.08	107.00	-6.8	39,862	-0.02%
2023/10/25	10.2	108.90	10	109.35	109.00	0.2	41,518	0.00%
2023/10/24	20.1	107.75	29	108.66	109.00	-8.9	42,275	-0.02%
2023/10/23	25.2	106.46	19	106.61	106.00	6.2	43,207	0.01%
2023/10/20	24.1	106.44	27	106.15	108.00	-2.9	44,789	-0.01%
2023/10/19	8.1	106.14	7.1	106.57	107.00	1	46,031	0.00%
2023/10/18	18.7	106.04	23	106.33	106.00	-4.4	47,121	-0.01%
2023/10/17	59.8	110.56	58.1	109.75	109.50	1.7	47,248	0.00%
2023/10/16	26.6	113.51	21	113.43	113.00	5.6	47,611	0.01%
2023/10/13	108.2	117.63	68	115.50	115.50	40.1	49,033	0.08%	大買/
2023/10/12	19.1	122.39	21	122.26	122.50	-1.9	50,019	0.00%
2023/10/11	102.1	121.11	111.5	122.22	119.50	-9.4	51,825	-0.02%	大買/大賣/
2023/10/06	40.6	120.96	24	120.44	119.50	16.5	53,145	0.03%
2023/10/05	20.1	121.03	18	121.61	121.50	2.1	54,397	0.00%
2023/10/04	32	120.17	29	120.72	121.00	3	55,204	0.01%
2023/10/03	64.1	124.37	32	124.28	123.00	32.1	55,426	0.06%
2023/10/02	71.5	125.01	94	125.01	125.50	-22.5	55,661	-0.04%
2023/09/28	65.5	120.86	59	122.05	121.50	6.5	55,678	0.01%
2023/09/27	23	118.26	18	119.11	120.00	5	55,761	0.01%
2023/09/26	25.2	120.27	17.4	120.32	120.00	7.8	56,557	0.01%
2023/09/25	21.4	119.47	19	120.26	120.00	2.4	57,134	0.00%
2023/09/22	8	118.82	8	118.94	120.00	0	57,243	0.00%
2023/09/21	30.1	117.89	26	118.48	119.00	4.1	57,167	0.01%
2023/09/20	69	120.86	50.2	121.13	120.00	18.8	57,135	0.03%
2023/09/19	61.2	120.58	44	121.10	120.00	17.2	57,017	0.03%
2023/09/18	32.5	120.59	31.3	121.04	121.00	1.2	57,037	0.00%
2023/09/15	23.1	127.69	17.2	127.83	126.00	5.9	56,867	0.01%
2023/09/14	12.2	127.04	33	126.95	126.50	-20.9	56,479	-0.04%
2023/09/13	24.8	123.35	28	123.61	124.00	-3.2	56,683	-0.01%
2023/09/12	40.2	125.22	42.2	125.53	125.00	-2	57,375	0.00%
2023/09/11	54.6	128.61	52.2	127.59	127.50	2.5	57,497	0.00%
2023/09/08	42	135.04	25	135.56	134.50	17	57,338	0.03%
2023/09/07	9.3	133.79	8	134.12	134.00	1.3	57,293	0.00%
2023/09/06	91.1	134.95	84.1	135.69	134.50	7.1	57,478	0.01%
2023/09/05	21.4	132.04	18.4	132.33	134.00	3	57,483	0.01%
2023/09/04	29.1	134.00	26	134.04	134.00	3.1	57,142	0.01%
2023/09/01	24.3	135.44	23	135.09	134.50	1.3	57,005	0.00%
2023/08/31	19.3	135.86	20	136.18	137.00	-0.7	56,688	0.00%
2023/08/30	49.4	140.63	24.1	139.58	138.50	25.3	56,369	0.04%
2023/08/29	18.4	141.54	24	141.23	141.50	-5.6	56,148	-0.01%
2023/08/28	105.2	143.81	138.2	138.77	138.50	-33.1	55,969	-0.06%	大買/大賣/
2023/08/25	121.4	148.65	50	146.21	145.00	71.4	56,009	0.13%	大買/
2023/08/24	102.3	153.32	116.3	153.55	151.50	-14	55,662	-0.03%	大買/大賣/
2023/08/23	88.5	146.77	83.5	148.02	148.50	5	54,756	0.01%
2023/08/22	48.5	150.40	120.7	150.34	149.00	-72.2	54,411	-0.13%	大賣/
2023/08/21	102.2	145.65	65.5	144.27	144.00	36.7	53,448	0.07%	大買/
2023/08/18	84.9	147.62	61.2	147.02	146.00	23.7	52,991	0.04%
2023/08/17	40.2	147.16	56.3	148.41	150.00	-16.1	52,290	-0.03%
2023/08/16	38.2	143.27	47.2	144.13	147.00	-9	51,639	-0.02%
2023/08/15	57.6	143.31	53.3	143.18	143.50	4.3	51,032	0.01%
2023/08/14	33.5	137.37	37	136.93	136.50	-3.5	50,387	-0.01%
2023/08/11	52.3	139.35	59	138.38	137.00	-6.7	50,063	-0.01%
2023/08/10	114.3	134.33	123	135.01	139.00	-8.7	49,689	-0.02%	大買/大賣/
2023/08/09	68.3	140.31	60.2	140.85	141.00	8.1	48,829	0.02%
2023/08/08	140.2	141.53	126.3	141.78	143.00	14	48,117	0.03%	大買/大賣/
2023/08/07	194.8	145.77	182.6	145.74	148.00	12.2	46,702	0.03%	大買/大賣/
2023/08/04	189.1	140.12	207.2	139.54	140.00	-18	44,740	-0.04%	大買/大賣/
2023/08/02	171.4	145.42	293.2	143.08	139.00	-121.8	43,029	-0.28%	大買/大賣/鉅額交易
2023/08/01	122.6	151.35	134.5	151.89	154.00	-11.9	41,371	-0.03%	大買/大賣/
2023/07/31	250.7	162.17	212.7	159.32	150.50	38	39,612	0.10%	大買/大賣/
2023/07/28	68.8	147.01	118.7	151.38	159.50	-49.9	36,026	-0.14%	大賣/
2023/07/27	122.4	147.50	105.1	146.91	145.00	17.3	34,268	0.05%	大買/大賣/
2023/07/26	145.6	144.57	156.9	145.20	146.50	-11.3	33,322	-0.03%	大買/大賣/
2023/07/25	149.5	146.08	124.1	144.84	142.00	25.4	32,102	0.08%	大買/大賣/
2023/07/24	82.3	147.79	77.3	148.70	149.00	4.9	30,314	0.02%
2023/07/21	81.4	142.46	167.2	142.15	146.00	-85.8	28,767	-0.30%	大賣/
2023/07/20	95	138.55	50.4	138.68	139.00	44.7	27,572	0.16%
2023/07/19	96.2	138.83	57.3	139.09	136.50	38.9	27,010	0.14%
2023/07/18	251.8	145.63	110.7	140.83	139.50	141.2	26,162	0.54%	大買/大賣/鉅額交易
2023/07/17	253.5	149.08	136.4	148.74	145.50	117.2	24,515	0.48%	大買/大賣/鉅額交易
2023/07/14	184.3	139.31	169.4	139.63	144.00	14.9	23,051	0.06%	大買/大賣/
2023/07/13	130.2	133.47	216.7	133.36	134.00	-86.5	21,163	-0.41%	大買/大賣/
2023/07/12	120.5	125.55	124.3	126.08	126.50	-3.8	19,458	-0.02%	大買/大賣/
2023/07/11	123.1	118.46	167.6	119.00	120.00	-44.5	18,087	-0.25%	大買/大賣/
2023/07/10	13	112.15	15	113.30	112.00	-2	17,143	-0.01%
2023/07/07	27.2	112.75	21.1	112.09	111.00	6.1	16,763	0.04%
2023/07/06	155.3	115.82	41	117.15	114.50	114.3	16,320	0.70%	大買/鉅額交易
2023/07/05	90.2	114.52	43	115.95	115.00	47.2	15,799	0.30%
2023/07/04	55.2	117.06	47.1	117.59	119.00	8.1	15,353	0.05%
2023/07/03	19	109.71	55.1	109.77	113.50	-36	14,419	-0.25%
2023/06/30	10	102.65	4	103.25	103.50	6	13,706	0.04%
2023/06/29	11	101.95	19	101.47	102.00	-8	13,486	-0.06%
2023/06/28	9	99.84	13.2	100.47	100.00	-4.1	13,410	-0.03%
2023/06/27	11	99.66	13.2	100.01	99.30	-2.2	13,300	-0.02%
2023/06/26	32.1	100.53	45.6	101.00	101.00	-13.5	13,128	-0.10%
2023/06/21	19	104.18	4.1	104.39	105.00	14.9	12,831	0.12%
2023/06/20	40.1	105.36	10	106.50	105.00	30.1	12,492	0.24%
2023/06/19	16	108.18	33.2	108.64	107.00	-17.2	12,045	-0.14%
2023/06/16	67.5	106.79	34.4	106.76	105.00	33.1	11,437	0.29%
2023/06/15	16	108.06	70.2	109.11	111.00	-54.2	10,309	-0.53%
2023/06/14	35.2	102.10	7.6	102.13	101.00	27.6	9,973	0.28%
2023/06/13	12.2	103.28	13.2	102.17	103.00	-1	9,704	-0.01%
2023/06/12	26.6	105.28	26.1	104.54	103.00	0.6	9,570	0.01%
2023/06/09	12.1	96.35	28.3	95.50	97.60	-16.2	9,348	-0.17%
2023/06/08	6.2	94.35	4	94.25	93.80	2.2	9,261	0.02%
2023/06/07	15.1	95.49	10.1	95.35	96.20	4.9	9,169	0.05%
2023/06/06	16	93.49	10	93.34	93.90	6	9,024	0.07%
2023/06/05	6.2	92.54	17.5	94.28	96.00	-11.3	9,084	-0.12%
2023/06/02	3.1	90.36	17	89.24	89.80	-13.9	8,835	-0.16%
2023/06/01	2.2	86.59	7	87.70	86.20	-4.8	8,725	-0.06%
2023/05/31	29	87.46	11	87.93	89.00	18	8,669	0.21%
2023/05/30	5	85.20	9.1	85.93	86.70	-4.1	8,213	-0.05%
2023/05/29	20.6	86.43	10	85.92	86.40	10.6	8,084	0.13%
2023/05/26	22	82.35	15.3	83.45	83.30	6.7	8,025	0.08%
2023/05/25	10	79.72	6	80.30	80.70	4	7,915	0.05%
2023/05/24	6	79.53	6	79.60	79.80	0	7,900	0.00%
2023/05/23	0	79.70	0.7	79.58	80.20	-0.6	7,825	-0.01%
2023/05/22	2	81.00	1	81.40	81.40	1	7,742	0.01%
2023/05/19	1.2	81.43	2.1	81.25	81.90	-0.9	7,666	-0.01%
2023/05/18	0.1	80.85	6.4	81.73	82.00	-6.3	7,660	-0.08%
2023/05/17	9.4	79.97	9.1	80.37	80.50	0.3	7,578	0.00%
2023/05/16	28.6	77.19	26	77.98	78.60	2.6	7,471	0.03%
2023/05/15	0.5	76.10	2	75.90	76.40	-1.5	7,364	-0.02%
2023/05/12	1.1	77.17	0	0.00	76.10	1.1	7,394	0.01%
2023/05/11	1.1	77.17	0	0.00	77.20	1.1	7,436	0.01%
2023/05/10	1.1	75.55	0	76.00	76.60	1.1	7,440	0.01%
2023/05/09	0	0.00	0	75.90	76.60	0	7,431	0.00%
2023/05/08	5	76.54	2	77.00	76.90	3	7,460	0.04%
2023/05/05	0	0.00	1	76.30	76.20	-1	7,460	-0.01%
2023/05/04	0.1	75.60	0	0.00	76.00	0.1	7,468	0.00%
2023/05/03	2.1	75.09	3	75.23	75.40	-0.9	7,453	-0.01%
2023/05/02	0	75.50	2	75.00	75.90	-2	7,500	-0.03%
2023/04/28	3	73.03	2	73.30	73.50	1	7,575	0.01%
2023/04/27	9	72.10	7	73.26	73.30	2	7,550	0.03%
2023/04/26	2	71.70	0	0.00	72.20	2	7,445	0.03%
2023/04/25	3.5	72.66	2	72.00	71.80	1.5	7,355	0.02%
2023/04/24	0	0.00	1	72.90	72.00	-1	7,261	-0.01%
2023/04/20	0	0.00	1	73.30	72.90	-1	7,163	-0.01%
2023/04/19	1	73.00	0	0.00	73.20	1	7,236	0.01%
2023/04/18	6.1	73.54	11	73.37	73.60	-4.9	7,170	-0.07%
2023/04/17	0.1	75.80	0	0.00	75.30	0.1	7,081	0.00%
2023/04/14	22.4	76.32	24	76.12	76.30	-1.7	6,973	-0.02%
2023/04/13	0	0.00	3	74.67	74.40	-3	6,880	-0.04%
2023/04/12	0	0.00	1	74.30	74.60	-1	6,844	-0.02%
2023/04/11	0	0.00	1	74.00	73.80	-1	6,840	-0.01%
2023/04/07	0	73.45	1	73.90	73.20	-1	6,755	-0.01%
2023/04/06	2	74.10	1	74.10	74.40	1	6,730	0.02%
2023/03/31	0.1	72.90	2	73.60	73.30	-2	6,693	-0.03%
2023/03/30	0	0.00	0.1	73.30	73.50	-0.1	7,041	0.00%
2023/03/29	0.1	72.54	8	72.50	73.00	-7.9	7,440	-0.11%
2023/03/28	2	73.00	4	72.85	72.70	-2	7,766	-0.03%
2023/03/27	3	73.30	1	73.10	73.00	2	8,045	0.02%
2023/03/24	4	72.33	1	72.59	72.30	3	8,446	0.04%
2023/03/23	1	70.90	2	71.15	71.30	-1	8,440	-0.01%
2023/03/22	0	0.00	1	70.30	71.00	-1	8,505	-0.01%
2023/03/21	10.4	69.76	10.1	69.64	69.60	0.3	8,539	0.00%
2023/03/20	1	69.90	2.5	69.94	69.80	-1.4	8,571	-0.02%
2023/03/17	3	69.90	3	70.30	70.50	0	8,630	0.00%
2023/03/16	5.2	70.52	0	0.00	70.00	5.2	8,528	0.06%
2023/03/15	1	74.60	10	74.57	74.10	-9	8,658	-0.10%
2023/03/14	1.2	74.48	5.2	74.84	74.20	-4	8,568	-0.05%
2023/03/13	2	74.10	0.3	73.30	74.40	1.7	8,455	0.02%
2023/03/10	0.3	72.84	3	72.83	73.10	-2.7	8,371	-0.03%
2023/03/09	2	73.60	2.4	74.15	73.60	-0.4	8,368	0.00%
2023/03/08	3	75.13	2	74.55	75.00	1	8,389	0.01%
2023/03/07	4.1	75.49	6	75.30	75.30	-2	8,261	-0.02%
2023/03/06	4	74.15	8.1	74.00	74.30	-4.1	8,212	-0.05%
2023/03/03	4.2	72.82	4.1	72.97	72.70	0.1	8,155	0.00%
2023/03/02	2.1	71.10	7	71.56	71.80	-5	8,112	-0.06%
2023/03/01	3	69.30	1	70.00	69.20	2	8,104	0.02%
2023/02/24	0.2	69.40	1	69.50	69.50	-0.9	8,146	-0.01%
2023/02/23	3.3	69.88	1	69.99	69.50	2.2	8,075	0.03%
2023/02/22	1	69.20	5.3	69.28	69.40	-4.3	8,029	-0.05%
2023/02/21	0	0.00	3	69.80	69.80	-3	7,989	-0.04%
2023/02/20	2	69.91	4.5	70.20	70.40	-2.5	8,046	-0.03%
2023/02/17	0.2	69.60	1	70.10	70.10	-0.8	8,135	-0.01%
2023/02/16	1	69.80	1	69.60	70.00	0	8,186	0.00%
2023/02/15	0.1	68.70	0	0.00	69.10	0.1	8,175	0.00%
2023/02/14	0.1	69.10	0	0.00	69.60	0.1	8,206	0.00%
2023/02/13	1.1	69.58	3	69.40	69.60	-2	8,223	-0.02%
2023/02/10	3	69.87	1	70.20	69.50	2	8,255	0.02%
2023/02/09	2	70.20	3	70.13	70.30	-1	8,232	-0.01%
2023/02/08	0	0.00	52.1	69.63	69.40	-52.1	8,188	-0.64%
2023/02/07	0	0.00	4.5	68.72	68.70	-4.5	8,171	-0.06%
2023/02/06	0	67.90	3	68.67	68.30	-3	8,198	-0.04%
2023/02/03	0	0.00	1.1	68.18	68.20	-1.1	8,259	-0.01%
2023/02/01	2.1	66.25	4	66.58	66.40	-1.9	8,198	-0.02%
2023/01/31	1	66.90	2.5	66.80	66.40	-1.5	8,226	-0.02%
2023/01/30	0.1	67.18	44.2	67.11	67.50	-44.1	8,190	-0.54%
2023/01/17	0	0.00	14	65.79	65.70	-14	8,155	-0.17%
2023/01/16	6	64.93	0	0.00	65.00	6	8,154	0.07%
2023/01/13	8.1	64.70	2	65.70	65.10	6.1	8,288	0.07%
2023/01/11	1.9	65.56	2	65.25	65.10	-0.1	8,611	0.00%
2023/01/10	0.8	65.66	8	65.84	66.10	-7.2	8,725	-0.08%
2023/01/09	0	0.00	8	65.50	65.00	-8	8,773	-0.09%
2023/01/05	0.1	64.60	3.1	64.74	64.90	-3.1	8,829	-0.03%
2023/01/04	2	64.00	1.1	64.40	63.90	0.9	8,879	0.01%
2023/01/03	0.1	64.39	9	64.50	64.20	-8.9	8,986	-0.10%
2022/12/30	1	64.00	0	0.00	63.80	1	8,983	0.01%
2022/12/29	12	62.80	0	0.00	63.50	12	9,021	0.13%
2022/12/28	2	63.50	12	63.60	63.60	-10	9,113	-0.11%
2022/12/27	2	63.90	0	0.00	64.00	2	9,182	0.02%
2022/12/23	0	0.00	0.1	64.00	64.00	-0.1	9,324	0.00%
2022/12/22	1	63.90	1	64.30	64.30	0	9,384	0.00%
2022/12/21	14	63.12	0	0.00	63.30	14	9,078	0.15%
2022/12/20	13	63.68	1	63.70	63.20	12	8,711	0.14%
2022/12/19	0	0.00	0	64.30	64.20	0	8,371	0.00%
2022/12/16	38	64.15	21	64.65	65.20	17	8,006	0.21%
2022/12/15	0	65.10	0	0.00	65.10	0	7,710	0.00%
2022/12/14	3	64.90	24	64.63	65.10	-21	7,781	-0.27%
2022/12/13	0	0.00	3	63.63	63.40	-3	7,832	-0.04%
2022/12/09	0	63.70	2	63.55	63.70	-2	8,007	-0.02%
2022/12/08	6	62.67	0	0.00	63.10	6	8,051	0.07%
2022/12/07	34.2	63.63	2	62.70	62.60	32.2	7,992	0.40%
2022/12/06	0	0.00	17.1	65.74	65.80	-17.1	7,778	-0.22%
2022/12/05	2	64.90	3	65.20	65.30	-1	7,748	-0.01%
2022/12/02	0.1	65.38	0	0.00	65.10	0.1	7,717	0.00%
2022/12/01	3.2	65.57	3	65.57	65.80	0.2	7,677	0.00%
2022/11/30	12.2	64.76	16	65.50	65.60	-3.9	7,673	-0.05%
2022/11/29	0	0.00	2	65.75	65.60	-2	7,635	-0.03%
2022/11/28	1	64.20	14	65.11	65.50	-13	7,591	-0.17%
2022/11/25	21	64.81	3	65.00	64.50	18	7,561	0.24%
2022/11/24	2	64.35	5	65.40	66.10	-3	7,516	-0.04%
2022/11/23	18.1	63.39	5	63.30	64.10	13.1	7,472	0.18%
2022/11/22	34.3	64.26	0	0.00	64.10	34.3	7,402	0.46%
2022/11/21	41	66.07	2	65.50	65.70	39	7,329	0.53%
2022/11/17	0.2	67.24	0	0.00	67.50	0.2	7,263	0.00%
2022/11/16	8.3	67.82	10	67.64	67.60	-1.7	7,251	-0.02%
2022/11/15	27.2	65.38	26	66.08	66.70	1.1	7,233	0.02%
2022/11/14	0.2	66.80	0	0.00	67.10	0.2	7,167	0.00%
2022/11/11	0	0.00	10	66.60	65.90	-10	7,152	-0.14%
2022/11/10	10	65.60	3	66.57	65.60	7	7,171	0.10%
2022/11/09	0.1	66.30	2	66.60	66.60	-1.9	7,205	-0.03%
2022/11/08	1	66.50	2	66.85	67.00	-1	7,280	-0.01%
2022/11/07	0	0.00	1	67.10	67.00	-1	7,317	-0.01%
2022/11/04	3	65.77	2	66.15	66.40	1	7,366	0.01%
2022/11/03	4	65.80	0	0.00	66.40	4	7,421	0.05%
2022/11/02	2.1	66.36	8	66.34	66.40	-5.9	7,492	-0.08%
2022/11/01	1	66.78	15.2	66.54	66.70	-14.2	7,468	-0.19%
2022/10/28	3	64.40	1	64.80	64.20	2	7,449	0.03%
2022/10/27	11.1	64.49	1	64.80	64.50	10.1	7,463	0.13%
2022/10/26	3	64.60	3	65.07	65.40	0	7,481	0.00%
2022/10/25	1	65.30	4	65.90	64.70	-3	7,462	-0.04%
2022/10/24	3.1	65.11	0	0.00	64.50	3.1	7,415	0.04%
2022/10/21	23	65.69	35.1	65.00	65.50	-12.1	7,407	-0.16%
2022/10/20	20.2	63.17	0	0.00	63.70	20.2	7,305	0.28%
2022/10/19	4	64.75	19.1	64.92	65.00	-15.1	7,186	-0.21%
2022/10/18	15	61.95	3	61.53	62.70	12	7,006	0.17%
2022/10/17	0	0.00	0	63.00	63.50	0	6,877	0.00%
2022/10/14	5	63.80	3	63.83	63.40	2	7,016	0.03%
2022/10/13	11.1	63.61	14	64.05	63.80	-2.9	7,296	-0.04%
2022/10/12	1	63.80	1	64.90	64.50	0	7,247	0.00%
2022/10/11	4	63.90	0	0.00	63.80	4	7,174	0.06%
2022/10/07	2.2	65.82	0	0.00	65.50	2.2	7,077	0.03%
2022/10/06	1.1	66.49	0	0.00	66.40	1.1	7,112	0.01%
2022/10/05	3	66.83	9	66.70	66.70	-6	7,107	-0.08%
2022/10/04	0	0.00	5	65.10	65.40	-5	6,991	-0.07%
2022/10/03	5	63.22	0.1	63.50	63.20	4.9	6,896	0.07%
2022/09/30	5	63.58	2	64.55	63.80	3	6,883	0.04%
2022/09/28	4	64.53	0.1	65.20	64.10	3.9	6,765	0.06%
2022/09/27	1.1	65.00	5	65.90	65.50	-4	6,707	-0.06%
2022/09/26	7	65.26	6	65.43	65.40	1	6,756	0.01%
2022/09/23	2	66.70	1	66.00	66.30	1	6,738	0.01%
2022/09/22	4	65.95	1.2	66.43	66.50	2.8	6,801	0.04%
2022/09/21	2.1	67.56	0.1	68.40	67.60	2	6,678	0.03%
2022/09/20	10.1	68.16	2	68.25	68.20	8.1	6,583	0.12%
2022/09/19	0	0.00	6	68.80	68.60	-6	6,527	-0.09%
2022/09/16	7	67.99	3	68.50	68.10	4	6,495	0.06%
2022/09/15	12.1	68.10	15	68.61	69.00	-3	6,432	-0.05%
2022/09/14	9	67.48	2	67.95	67.00	7	6,424	0.11%
2022/09/13	0.1	68.70	4	69.10	69.20	-4	6,481	-0.06%
2022/09/12	3	68.33	2	69.00	68.30	1	6,523	0.02%
2022/09/08	1.1	68.69	4	68.45	68.70	-3	6,634	-0.04%
2022/09/07	0	0.00	1	67.50	67.20	-1	6,599	-0.02%
2022/09/06	2	67.60	10	67.60	67.80	-8	6,568	-0.12%
2022/09/05	0	0.00	15	67.27	67.50	-15	6,497	-0.23%
2022/09/02	0	0.00	1.1	65.70	65.60	-1.1	6,447	-0.02%
2022/09/01	2	64.60	1	64.90	65.20	1	6,423	0.02%
2022/08/31	1	64.90	1	65.60	65.80	0	6,411	0.00%
2022/08/30	0	0.00	2	65.30	65.30	-2	6,392	-0.03%
2022/08/29	1	64.50	0	0.00	64.50	1	6,374	0.02%
2022/08/26	8.1	65.08	1	65.50	65.10	7.1	6,367	0.11%
2022/08/25	0	65.00	0	0.00	64.80	0	6,351	0.00%
2022/08/23	0	0.00	2	64.70	64.60	-2	6,856	-0.03%
2022/08/22	1	65.20	0	0.00	65.20	1	6,855	0.01%
2022/08/19	1.1	67.30	1	67.40	67.70	0.1	6,832	0.00%
2022/08/18	0	0.00	2	67.50	67.70	-2	6,856	-0.03%
2022/08/17	1	66.70	2	67.50	67.70	-1	6,860	-0.01%
2022/08/16	1	66.80	1.1	67.09	67.20	0	6,818	0.00%
2022/08/15	2	68.65	61	68.47	68.30	-59	6,781	-0.87%
2022/08/12	0.1	68.90	93	68.68	69.20	-93	6,699	-1.39%
2022/08/11	1	67.40	8	68.03	67.90	-7	6,647	-0.11%
2022/08/10	8.4	67.63	8	67.28	67.60	0.4	6,613	0.01%
2022/08/09	0	67.80	7	67.44	68.10	-7	6,571	-0.11%
2022/08/08	1	66.10	39	66.40	66.50	-38	6,563	-0.58%
2022/08/05	2	66.05	5	66.70	66.50	-3	6,597	-0.05%
2022/08/04	5.1	65.82	5	65.60	65.80	0.1	6,601	0.00%
2022/08/03	2.1	64.76	2	64.70	64.80	0.1	6,567	0.00%
2022/08/02	4	64.75	16	64.87	65.10	-12	6,608	-0.18%
2022/08/01	3	65.10	4	65.27	65.00	-1	6,555	-0.02%
2022/07/29	2	64.05	8	65.11	65.30	-6	6,534	-0.09%
2022/07/28	3	64.50	0	0.00	64.30	3	6,466	0.05%
2022/07/27	6	63.50	8	63.19	64.00	-2	6,445	-0.03%
2022/07/26	4	62.98	4	63.53	63.50	0	6,409	0.00%
2022/07/25	1	62.60	1.5	63.03	63.00	-0.5	6,355	-0.01%
2022/07/22	4	62.40	8	62.18	62.60	-4	6,399	-0.06%
2022/07/21	27	61.96	16	61.98	62.20	11	6,405	0.17%
2022/07/20	16	62.41	22	63.53	64.60	-6	6,237	-0.10%
2022/07/19	1	58.90	0	0.00	58.80	1	6,024	0.02%
2022/07/18	1	57.50	0	0.00	57.90	1	6,080	0.02%
2022/07/15	0	57.20	0	0.00	57.50	0	6,159	0.00%
2022/07/14	0	0.00	1	57.50	57.50	-1	6,440	-0.02%
2022/07/13	0	0.00	2	58.40	58.20	-2	6,439	-0.03%
2022/07/11	0	57.20	0.5	57.10	57.10	-0.5	6,401	-0.01%
2022/07/06	1.1	55.50	0	0.00	55.40	1.1	6,388	0.02%
2022/07/05	1	56.50	0	0.00	56.60	1	6,361	0.02%
2022/07/04	5	54.94	1	55.40	55.30	4	6,339	0.06%
2022/06/29	1	57.80	2	57.95	57.70	-1	6,124	-0.02%
2022/06/28	1	57.70	0	0.00	57.60	1	6,115	0.02%
2022/06/24	10.1	57.33	3	59.43	56.80	7.1	6,048	0.12%
2022/06/21	4.1	57.93	0	0.00	57.90	4.1	5,766	0.07%
2022/06/20	3.1	58.34	0	0.00	58.20	3.1	5,679	0.05%
2022/06/17	4	58.83	0	0.00	59.10	4	5,627	0.07%
2022/06/16	0	0.00	0	60.80	60.30	0	5,535	0.00%
2022/06/15	0	0.00	0	61.50	61.00	0	5,836	0.00%
2022/06/14	1	61.00	17	61.10	60.90	-16	5,945	-0.27%
2022/06/13	15.5	60.98	8	60.40	61.00	7.5	6,012	0.12%
2022/06/09	0	0.00	2	62.70	63.10	-2	6,077	-0.03%
2022/06/08	3	63.90	5	63.68	63.60	-2	6,082	-0.03%
2022/06/06	1	62.50	1	62.30	62.90	0	6,110	0.00%
2022/06/02	0	0.00	2	62.80	62.90	-2	6,138	-0.03%
2022/05/31	1.1	61.75	3	62.13	63.20	-2	6,218	-0.03%
2022/05/30	2	62.00	1	62.40	62.80	1	5,751	0.02%
2022/05/26	5	61.04	5	61.44	60.90	0	5,739	0.00%
2022/05/25	0	0.00	1	62.00	62.20	-1	5,896	-0.02%
2022/05/24	0	62.30	0	0.00	61.90	0	5,947	0.00%
2022/05/23	2	62.30	0	0.00	62.40	2	5,972	0.03%
2022/05/20	1	63.00	2	63.40	62.90	-1	6,029	-0.02%
2022/05/19	5.1	62.81	5	62.60	62.90	0.1	6,056	0.00%
2022/05/17	2	63.30	1	63.20	62.60	1	6,160	0.02%
2022/05/16	3	62.60	2	63.30	63.10	1	6,237	0.02%
2022/05/13	3	62.30	3	62.20	62.40	0	6,275	0.00%
2022/05/12	8	62.80	8	62.90	62.60	0	6,301	0.00%
2022/05/11	8.1	63.92	14	63.67	63.80	-5.9	6,304	-0.09%
2022/05/09	5	63.60	2	63.70	63.80	3	6,487	0.05%
2022/05/06	0	0.00	0	64.40	64.80	0	6,722	0.00%
2022/05/05	9	65.23	1	65.20	65.30	8	6,757	0.12%
2022/05/04	0	0.00	0	64.80	65.20	0	6,758	0.00%
2022/04/29	7	65.04	0.1	65.20	65.00	6.9	6,835	0.10%
2022/04/28	1.2	64.80	5.1	64.97	65.30	-3.9	6,877	-0.06%
2022/04/27	44	65.67	9	65.88	65.60	35	6,836	0.51%
2022/04/26	0	0.00	1	67.30	67.20	-1	6,816	-0.01%
2022/04/25	14.1	66.60	11	67.20	68.00	3.1	6,753	0.05%
2022/04/22	8	66.23	29	67.10	68.00	-21	6,612	-0.32%
2022/04/21	5	65.34	1	66.80	66.80	4	6,513	0.06%
2022/04/20	50.2	65.23	22.2	64.81	65.70	28.1	6,431	0.44%
2022/04/19	7	68.51	4	68.85	68.20	3	6,134	0.05%
2022/04/18	2	68.45	34	68.23	68.50	-32	6,087	-0.53%
2022/04/15	0	0.00	2.1	67.99	67.60	-2.1	6,078	-0.03%
2022/04/14	4	67.87	4	68.20	67.80	0	6,104	0.00%
2022/04/13	0.1	67.90	1	67.78	68.10	-1	6,148	-0.02%
2022/04/12	2	67.10	4	66.65	66.70	-2	6,181	-0.03%
2022/04/11	3	66.60	5	66.60	66.50	-2	6,222	-0.03%
2022/04/08	1.1	67.30	11.3	67.34	67.60	-10.2	6,211	-0.16%
2022/04/07	14.1	66.80	5	66.98	66.40	9.1	6,206	0.15%
2022/04/06	10.3	67.58	1	67.80	67.80	9.3	6,167	0.15%
2022/04/01	0.1	68.00	0	0.00	68.30	0.1	6,148	0.00%
2022/03/31	3	68.37	3	68.73	68.10	0	6,192	0.00%
2022/03/30	3	68.07	16	67.94	68.20	-13	6,145	-0.21%
2022/03/29	6.1	68.04	0	0.00	68.00	6.1	6,154	0.10%
2022/03/28	3.3	67.24	1	67.80	68.30	2.3	6,198	0.04%
2022/03/25	22	67.66	5	67.58	67.80	17	6,192	0.27%
2022/03/24	0	67.90	11	67.90	67.50	-11	6,264	-0.18%
2022/03/23	14	67.40	2	67.40	67.50	12	6,307	0.19%
2022/03/22	31	67.20	3	67.00	67.50	28	6,296	0.45%
2022/03/21	33.1	66.23	3	66.67	66.60	30.1	6,302	0.48%
2022/03/18	119.1	66.48	4.1	66.02	65.50	115	6,251	1.84%	大買/鉅額交易
2022/03/17	7.1	70.83	42	70.98	71.00	-34.9	5,935	-0.59%
2022/03/16	0.1	69.70	70	69.86	70.10	-70	5,822	-1.20%
2022/03/15	0	0.00	19	69.36	69.50	-19	5,775	-0.33%
2022/03/14	2	70.10	3	70.00	70.00	-1	5,735	-0.02%
2022/03/11	0.1	70.52	26	70.30	70.60	-25.9	5,733	-0.45%
2022/03/10	2.2	70.42	9.4	70.38	70.60	-7.1	5,763	-0.12%
2022/03/09	3.2	69.72	1	69.30	69.50	2.2	5,767	0.04%
2022/03/08	0	0.00	21.6	68.57	68.20	-21.6	5,736	-0.38%
2022/03/07	17.3	67.77	4.1	68.44	68.50	13.2	5,684	0.23%
2022/03/04	0.2	69.30	7.5	69.73	69.60	-7.3	5,678	-0.13%
2022/03/03	0.1	69.50	1.2	69.74	69.80	-1.1	5,652	-0.02%
2022/03/02	20	68.50	1	68.80	68.90	19	5,629	0.34%
2022/03/01	2.1	69.09	11.2	68.66	68.60	-9.1	5,603	-0.16%
2022/02/25	2.3	68.01	10	68.30	68.40	-7.7	5,535	-0.14%
2022/02/24	3.1	67.40	11	67.80	67.60	-8	5,346	-0.15%
2022/02/23	8.4	67.44	0	67.80	67.80	8.3	5,251	0.16%
2022/02/22	11.1	67.04	8	67.48	67.50	3.1	5,231	0.06%
2022/02/21	1	68.50	1	68.20	68.20	0	5,164	0.00%
2022/02/18	3	68.47	0	0.00	68.20	3	5,150	0.06%
2022/02/17	12.1	68.52	5	68.60	68.60	7.1	5,109	0.14%
2022/02/16	4.1	67.25	4.1	67.93	67.90	0	5,011	0.00%
2022/02/15	15	66.52	2	66.70	66.50	13	4,916	0.26%
2022/02/14	5	66.42	0.1	66.50	66.70	4.9	4,808	0.10%
2022/02/11	17.5	67.25	6	67.33	67.50	11.5	4,718	0.24%
2022/02/10	10.6	68.25	5	68.06	68.60	5.6	4,680	0.12%
2022/02/09	16.1	68.69	19.3	68.71	69.10	-3.3	4,603	-0.07%
2022/02/08	16	68.02	52	68.08	68.80	-36	4,421	-0.81%
2022/02/07	1	64.30	1.2	64.51	64.60	-0.1	4,184	0.00%
2022/01/26	0.1	63.50	0	0.00	63.50	0.1	4,129	0.00%
2022/01/25	0	63.30	0	0.00	63.80	0	4,165	0.00%
2022/01/24	2.1	63.20	3	63.80	63.90	-0.9	4,091	-0.02%
2022/01/21	17	63.45	1	63.40	63.70	16	4,096	0.39%
2022/01/20	0.1	63.40	2	63.60	63.70	-2	4,023	-0.05%
2022/01/19	4.1	63.25	1	63.60	63.60	3.1	4,037	0.08%
2022/01/18	4	63.80	0	0.00	63.50	4	4,043	0.10%
2022/01/17	2.1	63.99	4	63.80	63.80	-2	4,041	-0.05%
2022/01/14	3.1	64.19	0	0.00	63.80	3.1	4,117	0.07%
2022/01/13	3	63.90	1.3	64.17	64.30	1.8	4,211	0.04%
2022/01/12	4	63.25	0	0.00	63.60	4	4,407	0.09%
2022/01/11	2	62.85	3	63.37	63.50	-1	4,622	-0.02%
2022/01/10	5	62.88	0	0.00	63.50	5	4,657	0.11%
2022/01/07	11.1	63.51	10.1	64.49	63.70	1	4,678	0.02%
2022/01/06	10	63.75	1	63.70	63.50	9	4,689	0.19%
2022/01/05	5	64.24	7	64.54	64.40	-2	4,721	-0.04%
2022/01/04	1.1	64.28	7	63.74	64.40	-6	4,711	-0.13%
2022/01/03	1	63.10	10	63.45	63.40	-9	4,679	-0.19%
2021/12/30	0	0.00	8	63.65	63.80	-8	4,730	-0.17%
2021/12/29	0	0.00	3	63.97	64.10	-3	4,817	-0.06%
2021/12/28	0	0.00	6	63.30	63.80	-6	4,865	-0.12%
2021/12/27	0	0.00	4	63.15	63.60	-4	4,892	-0.08%
2021/12/24	0	0.00	1	62.90	62.70	-1	4,919	-0.02%
2021/12/23	1	62.60	0.2	62.50	62.50	0.8	5,000	0.02%
2021/12/22	0	61.70	2	61.85	61.50	-2	5,056	-0.04%
2021/12/20	6	61.10	8	61.00	61.00	-2	5,132	-0.04%
2021/12/16	0	0.00	1	62.00	61.70	-1	5,207	-0.02%
2021/12/15	1	61.40	0	0.00	61.50	1	5,291	0.02%
2021/12/14	0	0.00	4.1	61.62	61.80	-4.1	5,392	-0.08%
2021/12/13	1.3	62.01	0	0.00	62.00	1.3	5,447	0.02%
2021/12/10	8.2	62.48	2.2	62.59	62.70	6	5,531	0.11%
2021/12/09	2.1	61.71	5.2	62.10	62.60	-3.1	5,564	-0.06%
2021/12/08	0.1	62.20	8.1	62.19	62.30	-8	5,538	-0.14%
2021/12/07	1.3	61.24	3	61.47	61.40	-1.7	5,523	-0.03%
2021/12/06	0.1	61.79	50	62.09	62.10	-49.9	5,513	-0.90%
2021/12/03	0	0.00	1	60.60	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	60.30	60.50	-1	5,555	-0.02%
2021/11/30	1	60.50	0	0.00	60.30	1	5,537	0.02%
2021/11/29	0.1	60.10	1	60.60	60.60	-0.9	5,440	-0.02%
2021/11/26	9.2	60.20	17	60.10	60.10	-7.8	5,452	-0.14%
2021/11/25	0.1	60.60	7	60.50	60.90	-7	5,480	-0.13%
2021/11/24	0	0.00	2	60.55	60.70	-2	5,520	-0.04%
2021/11/23	5	60.56	11	60.57	60.40	-6	5,560	-0.11%
2021/11/22	1	61.20	0	0.00	61.30	1	5,603	0.02%
2021/11/19	3	61.40	10	61.70	61.60	-7	5,665	-0.12%
2021/11/18	6.1	61.41	1	61.60	61.70	5.1	5,651	0.09%
2021/11/17	10.1	61.97	0	0.00	62.00	10.1	5,640	0.18%
2021/11/16	21.1	62.29	3	62.36	62.60	18	5,661	0.32%
2021/11/15	16.1	61.88	3	61.77	61.80	13.1	5,740	0.23%
2021/11/12	3	61.20	0	0.00	61.50	3	5,769	0.05%
2021/11/11	1	61.00	0	0.00	61.30	1	5,832	0.02%
2021/11/09	1.1	61.31	3	61.10	61.60	-1.9	5,932	-0.03%
2021/11/08	6	61.20	2	61.30	61.70	4	5,951	0.07%
2021/11/05	12	60.66	9	60.90	61.50	3	5,988	0.05%
2021/11/04	5	61.10	0	0.00	61.00	5	5,994	0.08%
2021/11/03	0.1	61.60	0	0.00	61.80	0.1	6,007	0.00%
2021/11/02	13.3	61.07	1	61.80	61.00	12.3	6,042	0.20%
2021/10/29	0.1	61.30	7	61.67	61.30	-7	6,098	-0.11%
2021/10/28	1	61.50	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	16	61.54	62.00	-16	6,233	-0.26%
2021/10/26	18	60.97	9	61.26	60.80	9	6,606	0.14%
2021/10/25	7	60.51	0	0.00	60.50	7	6,647	0.11%
2021/10/22	8	60.94	8	61.24	61.10	0	6,690	0.00%
2021/10/21	36.1	61.01	5	60.98	60.40	31.1	6,652	0.47%
2021/10/20	23	60.84	3.1	61.78	60.40	19.9	6,581	0.30%
2021/10/19	35.3	62.29	0	62.20	62.10	35.3	6,426	0.55%
2021/10/18	0	64.80	2	65.00	64.80	-2	6,346	-0.03%
2021/10/14	19	65.31	22	64.83	64.30	-3	6,410	-0.05%
2021/10/13	1	64.50	6	64.57	64.20	-5	6,414	-0.08%
2021/10/08	0	0.00	15	64.40	64.00	-15	6,381	-0.24%
2021/10/07	1	63.60	1	63.80	63.10	0	6,454	0.00%
2021/10/06	1.1	62.32	7	62.31	63.00	-5.9	6,490	-0.09%
2021/10/05	3	62.60	0	0.00	62.30	3	6,472	0.05%
2021/10/04	1	62.20	2	62.25	62.20	-1	6,476	-0.02%
2021/10/01	18	61.77	3.1	62.26	62.20	14.9	6,517	0.23%
2021/09/30	5	62.46	3	62.63	62.50	2	6,488	0.03%
2021/09/29	10.1	64.47	7	64.61	64.40	3	6,473	0.05%
2021/09/28	3	64.93	7	64.51	64.50	-4	6,552	-0.06%
2021/09/27	2	64.10	9	64.10	64.10	-7	6,628	-0.11%
2021/09/24	14.1	64.28	5	64.26	64.00	9.1	6,687	0.14%
2021/09/23	4	63.40	35	63.60	63.80	-31	6,730	-0.46%
2021/09/22	1	60.10	2	60.80	61.80	-1	7,012	-0.01%
2021/09/17	2	61.20	2	61.30	61.10	0	7,052	0.00%
2021/09/16	8.2	61.14	3	61.40	61.20	5.2	7,027	0.07%
2021/09/15	4	61.88	1	61.80	61.50	3	7,126	0.04%
2021/09/14	0	0.00	3	61.50	61.10	-3	7,201	-0.04%
2021/09/13	0	0.00	7	60.37	60.60	-7	7,262	-0.10%
2021/09/09	1	58.60	0	0.00	59.60	1	7,537	0.01%
2021/09/08	10.1	59.54	4.1	59.54	59.60	5.9	7,532	0.08%
2021/09/07	1	60.00	4	60.50	60.60	-3	7,486	-0.04%
2021/09/06	1	61.40	6	61.15	60.90	-5	7,441	-0.07%
2021/09/03	2	60.50	1	61.00	60.90	1	7,394	0.01%
2021/09/02	0.2	60.60	3.4	60.60	60.60	-3.2	7,395	-0.04%
2021/09/01	1.1	61.08	0	0.00	60.80	1.1	7,385	0.01%
2021/08/31	4.1	60.68	3	60.86	61.20	1.1	7,361	0.01%
2021/08/30	2	60.69	1	60.00	61.00	1	7,338	0.01%
2021/08/27	23	59.39	0	0.00	59.70	23	7,302	0.32%
2021/08/26	3.5	58.73	5	59.00	58.90	-1.5	7,262	-0.02%
2021/08/25	1	59.50	0	0.00	59.40	1	7,197	0.01%
2021/08/24	1.1	58.69	0	0.00	58.40	1.1	7,142	0.02%
2021/08/23	2	58.65	3	58.43	58.30	-1	7,156	-0.01%
2021/08/20	5.1	57.74	5	57.38	57.50	0.1	7,207	0.00%
2021/08/19	10	57.30	0	0.00	56.90	10	7,265	0.14%
2021/08/18	10	58.27	7	58.24	58.50	3	7,157	0.04%
2021/08/17	1	58.40	1	58.97	58.50	0	7,149	0.00%
2021/08/16	9	59.16	1	59.00	58.60	8	7,082	0.11%
2021/08/13	2	61.15	2	61.16	61.30	0	7,037	0.00%
2021/08/12	5	61.60	4	61.30	61.20	1	7,000	0.01%
2021/08/11	0	0.00	1	62.00	62.60	-1	6,972	-0.01%
2021/08/10	4	62.10	1.1	62.22	62.60	2.9	6,984	0.04%
2021/08/09	3	61.57	11	62.28	62.60	-8	7,005	-0.11%
2021/08/06	3.1	62.11	19.2	62.35	62.50	-16.1	7,002	-0.23%
2021/08/05	3	62.63	2.2	62.86	62.90	0.8	7,051	0.01%
2021/08/04	6	63.00	1.1	63.51	63.20	4.9	7,168	0.07%
2021/08/03	6	63.10	5.5	63.30	63.90	0.5	7,211	0.01%
2021/08/02	28.2	63.75	11	63.89	63.90	17.2	7,178	0.24%
2021/07/30	52.1	63.46	44.2	63.87	64.10	7.9	7,141	0.11%
2021/07/29	4	59.65	1	59.80	59.80	3	6,841	0.04%
2021/07/28	2	58.70	2	58.70	58.90	0	6,813	0.00%
2021/07/27	2	58.50	0	0.00	58.70	2	6,896	0.03%
2021/07/26	1	58.90	0.1	58.57	58.70	0.9	7,109	0.01%
2021/07/23	5	58.10	0	0.00	57.90	5	7,161	0.07%
2021/07/22	3.1	58.70	7	59.13	58.70	-4	7,133	-0.06%
2021/07/21	3	58.60	3.1	59.00	58.50	-0.1	7,069	0.00%
2021/07/20	7	57.74	1	57.90	58.00	6	7,000	0.09%
2021/07/19	0	0.00	0	58.10	58.30	0	6,988	0.00%
2021/07/16	3.2	58.08	2	58.20	58.10	1.2	7,027	0.02%
2021/07/15	3	58.23	28	58.60	58.40	-25	7,052	-0.35%
2021/07/14	1.1	58.11	2.1	58.25	58.20	-1	7,032	-0.01%
2021/07/13	0	0.00	3	57.57	57.90	-3	6,963	-0.04%
2021/07/12	4.1	57.09	2	56.90	57.00	2.1	6,911	0.03%
2021/07/09	2.1	57.21	0	0.00	57.50	2.1	6,898	0.03%
2021/07/08	9	57.53	4	58.18	57.80	5	6,935	0.07%
2021/07/07	6	57.82	3	57.83	58.00	3	6,908	0.04%
2021/07/06	11	58.14	5	58.16	58.20	6	6,893	0.09%
2021/07/05	11.5	57.89	8	57.86	57.90	3.5	6,857	0.05%
2021/07/02	8.2	56.49	5	56.50	56.90	3.2	6,726	0.05%
2021/07/01	37	56.91	4	56.75	56.60	33	6,649	0.50%
2021/06/30	102.2	57.58	1.1	57.60	57.60	101.2	6,553	1.54%	大買/鉅額交易
2021/06/29	18	57.71	3	57.96	57.40	15	6,509	0.23%
2021/06/28	3	63.87	89	63.93	63.70	-86	6,222	-1.38%
2021/06/25	7	65.06	14	65.01	64.10	-7	6,148	-0.11%
2021/06/24	1.1	64.69	2	64.30	64.70	-1	6,104	-0.02%
2021/06/23	1	63.60	4	63.98	64.10	-3	5,975	-0.05%
2021/06/22	3	64.13	0	64.00	63.60	3	5,838	0.05%
2021/06/21	1.5	64.73	2.2	64.44	64.50	-0.6	5,742	-0.01%
2021/06/18	6	65.70	1	65.80	64.90	5	5,662	0.09%
2021/06/17	1.5	66.14	1.1	66.12	66.30	0.4	5,523	0.01%
2021/06/16	1	65.80	0	0.00	66.20	1	5,637	0.02%
2021/06/15	0.2	65.50	1	65.60	65.60	-0.9	5,688	-0.01%
2021/06/11	0	0.00	0.1	65.40	65.50	-0.1	5,744	0.00%
2021/06/10	0	0.00	0.2	65.24	65.30	-0.2	5,802	0.00%
2021/06/09	0	0.00	0.1	65.60	65.30	-0.1	5,955	0.00%
2021/06/07	0.1	65.00	0	0.00	65.30	0.1	6,306	0.00%
2021/06/04	0.1	65.00	0	65.30	65.40	0	6,356	0.00%
2021/06/03	1.3	65.58	0	0.00	65.60	1.3	6,683	0.02%
2021/06/02	0	0.00	0.2	66.00	66.20	-0.2	6,715	0.00%
2021/06/01	0.2	66.00	0	0.00	66.40	0.2	6,879	0.00%
2021/05/31	5	65.78	1.2	65.87	66.20	3.8	7,003	0.05%
2021/05/28	1.3	65.38	2	65.35	65.70	-0.7	7,047	-0.01%
2021/05/27	0	63.00	0	0.00	63.50	0	7,125	0.00%
2021/05/25	1.1	63.00	1	63.40	63.00	0.1	7,395	0.00%
2021/05/24	0.2	63.00	0	0.00	63.20	0.2	7,499	0.00%
2021/05/21	0.2	62.60	0.2	63.10	63.10	-0.1	7,600	0.00%
2021/05/20	0	0.00	0	62.60	62.60	0	7,744	0.00%
2021/05/18	3.2	62.41	2	61.45	62.00	1.2	7,955	0.02%
2021/05/17	0.3	60.98	4	60.70	61.10	-3.8	8,033	-0.05%
2021/05/14	1	61.99	2.1	61.94	61.90	-1.1	8,008	-0.01%
2021/05/13	1	61.90	7	61.23	60.90	-6	8,049	-0.07%
2021/05/12	1.3	61.64	12	60.95	61.20	-10.7	8,044	-0.13%
2021/05/11	1	63.10	0	0.00	63.00	1	8,078	0.01%
2021/05/10	4.8	66.31	4.5	66.23	66.00	0.3	8,070	0.00%
2021/05/07	5	66.92	21.1	66.87	67.40	-16.1	8,241	-0.20%
2021/05/06	0.5	65.70	0	0.00	64.00	0.5	8,286	0.01%
2021/05/05	3	66.37	3	66.17	65.80	0	8,361	0.00%
2021/05/04	13.2	66.90	12	67.08	66.30	1.2	8,559	0.01%
2021/05/03	17.1	66.94	15	66.17	67.10	2.1	8,517	0.02%
2021/04/29	2	64.50	0	0.00	63.90	2	8,343	0.02%
2021/04/27	1	64.50	0	0.00	64.40	1	8,368	0.01%
2021/04/26	0	0.00	4	64.95	64.90	-4	8,364	-0.05%
2021/04/23	0	0.00	3	63.50	64.10	-3	8,391	-0.04%
2021/04/22	0	0.00	1	63.80	63.50	-1	8,463	-0.01%
2021/04/21	0	64.20	0	0.00	63.70	0	8,452	0.00%
2021/04/20	1	64.60	0.3	64.22	64.20	0.7	8,499	0.01%
2021/04/19	0	63.00	0	0.00	63.50	0	8,541	0.00%
2021/04/16	0.1	62.50	3	63.00	63.00	-3	8,612	-0.03%
2021/04/15	0	0.00	1	62.00	62.50	-1	8,690	-0.01%
2021/04/14	10	62.63	7	62.50	62.30	3	8,731	0.03%
2021/04/13	0.1	63.05	5.2	63.31	63.00	-5.1	8,837	-0.06%
2021/04/12	1	64.40	0	64.20	64.00	1	8,901	0.01%
2021/04/09	1	65.00	0	0.00	64.80	1	9,032	0.01%
2021/04/08	1.2	64.77	2	65.00	65.20	-0.9	9,032	-0.01%
2021/04/07	1.1	64.46	3	63.90	64.50	-1.9	8,998	-0.02%
2021/04/06	0.7	63.00	3	62.87	63.00	-2.3	8,948	-0.03%
2021/04/01	1	64.00	0	0.00	63.20	1	8,959	0.01%
2021/03/31	2	63.00	3	63.73	62.80	-1	8,883	-0.01%
2021/03/30	1.5	63.53	1	63.00	64.00	0.5	8,781	0.01%
2021/03/29	7	62.47	1	62.30	62.70	6	8,740	0.07%
2021/03/26	2	61.70	0.1	61.90	61.90	1.9	8,735	0.02%
2021/03/24	1	61.60	1	61.50	61.60	0	8,981	0.00%
2021/03/23	0	0.00	3	61.20	61.60	-3	8,998	-0.03%
2021/03/22	1.2	60.98	1	61.00	61.30	0.2	8,991	0.00%
2021/03/19	1	60.50	3	60.80	61.10	-2	8,988	-0.02%
2021/03/18	3	61.50	7.3	61.54	61.60	-4.3	8,868	-0.05%
2021/03/17	1	60.20	0	60.10	60.50	1	8,820	0.01%
2021/03/16	5	60.36	9	60.30	60.30	-4	8,797	-0.05%
2021/03/15	12.3	60.40	18.3	60.80	59.90	-6	8,767	-0.07%
2021/03/12	22.3	61.60	30	61.31	62.10	-7.7	8,654	-0.09%
2021/03/11	4	58.47	2.1	58.80	58.70	1.9	8,470	0.02%
2021/03/10	4	57.68	1	57.90	58.00	3	8,425	0.04%
2021/03/09	24.6	57.06	13	57.13	57.20	11.6	8,380	0.14%
2021/03/08	6	58.47	2	58.60	58.50	4	8,115	0.05%
2021/03/05	10.5	58.15	0	0.00	58.40	10.5	8,103	0.13%
2021/03/04	4	58.85	1	59.00	58.80	3	8,104	0.04%
2021/03/03	2	59.40	3	59.70	59.30	-1	8,025	-0.01%
2021/03/02	2	60.05	20.5	59.24	58.80	-18.5	7,948	-0.23%
2021/02/26	12	59.18	6	59.08	59.40	6	7,815	0.08%
2021/02/25	7.1	60.73	7	61.07	60.70	0.1	7,575	0.00%
2021/02/24	6	60.45	3	60.73	60.00	3	7,513	0.04%
2021/02/23	5	60.34	6	60.70	60.20	-1	7,422	-0.01%
2021/02/22	7	59.76	11	60.09	61.20	-4	7,354	-0.05%
2021/02/19	5	58.02	7	58.04	58.50	-2	7,273	-0.03%
2021/02/18	8	58.16	13	57.95	58.40	-5	7,244	-0.07%
2021/02/17	2	56.50	1	56.30	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	4	56.20	1	56.40	56.10	3	7,039	0.04%
2021/02/03	1	56.00	129	55.36	56.30	-128	7,007	-1.83%	大賣/鉅額交易
2021/02/02	129	56.20	3	56.50	56.10	126	6,942	1.81%	大買/鉅額交易
2021/02/01	2	55.15	3	55.13	55.10	-1	6,783	-0.01%
2021/01/29	6.4	55.87	56.6	55.37	54.90	-50.2	6,717	-0.75%
2021/01/28	108.2	56.98	107	56.33	57.00	1.2	6,543	0.02%	大買/大賣/
2021/01/27	78	57.71	37	57.51	57.60	41	6,467	0.63%
2021/01/26	25	56.79	21	56.98	56.60	4	6,336	0.06%
2021/01/25	2	54.65	6.2	53.66	54.40	-4.2	6,166	-0.07%
2021/01/22	5	53.46	4	53.05	53.00	1	6,154	0.02%
2021/01/21	0	0.00	1	52.90	52.70	-1	6,133	-0.02%
2021/01/20	6	52.05	1	52.30	51.90	5	6,165	0.08%
2021/01/19	0.1	52.90	12	53.08	53.10	-12	6,095	-0.20%
2021/01/18	16	53.06	10	53.24	53.40	6	6,052	0.10%
2021/01/15	5	54.00	15	53.94	53.80	-10	6,012	-0.17%
2021/01/14	20.1	53.64	7	53.79	53.60	13.1	5,979	0.22%
2021/01/13	2.1	53.42	6	53.37	53.60	-3.9	5,932	-0.07%
2021/01/12	2	52.70	3	53.23	52.80	-1	5,878	-0.02%
2021/01/11	3	53.37	5.1	53.34	53.80	-2.1	5,800	-0.04%
2021/01/08	0.1	52.20	7	52.27	52.60	-7	5,738	-0.12%
2021/01/07	2	52.30	7.1	52.18	52.20	-5.1	5,643	-0.09%
2021/01/06	17	51.60	61	51.95	51.50	-44	5,581	-0.79%
2021/01/05	17	51.32	11.5	51.66	51.60	5.5	5,375	0.10%
2021/01/04	6	51.22	18	50.77	51.40	-12	5,291	-0.23%
2020/12/31	1	49.95	0	0.00	49.80	1	5,173	0.02%
2020/12/30	2	49.90	1	50.00	50.00	1	5,174	0.02%
2020/12/29	2	49.78	3	49.90	49.95	-1	5,164	-0.02%
2020/12/28	43	49.86	4	49.89	49.90	39	5,162	0.76%
2020/12/25	2	49.40	1	49.30	49.30	1	5,159	0.02%
2020/12/24	0	0.00	26	49.31	49.20	-26	5,185	-0.50%
2020/12/23	23	49.05	0	0.00	49.00	23	5,149	0.45%
2020/12/22	1	49.15	1	49.20	48.75	0	5,157	0.00%
2020/12/21	6	48.81	11	48.76	49.05	-5	5,179	-0.10%
2020/12/18	8	48.00	1	48.35	48.00	7	5,132	0.14%
2020/12/16	6	49.36	4	48.79	49.15	2	4,909	0.04%
2020/12/15	1	48.30	50	48.35	48.20	-49	4,923	-0.99%
2020/12/14	57	48.50	0	0.00	48.50	57	4,941	1.15%
2020/12/11	3	48.70	1	49.20	48.90	2	4,987	0.04%
2020/12/10	0	0.00	3	49.07	49.05	-3	4,991	-0.06%
2020/12/09	1	49.05	4	49.21	49.25	-3	4,972	-0.06%
2020/12/07	6	48.72	5	48.85	49.10	1	4,897	0.02%
2020/12/04	0	0.00	5	49.40	49.40	-5	4,826	-0.10%
2020/12/03	0	0.00	1	49.35	49.20	-1	4,805	-0.02%
2020/12/02	2	49.20	2	49.35	49.35	0	4,779	0.00%
2020/12/01	3	48.37	0	0.00	48.85	3	4,779	0.06%
2020/11/30	2	49.03	11	49.05	48.05	-9	4,794	-0.19%
2020/11/27	2	48.83	2	49.03	49.05	0	4,647	0.00%
2020/11/26	2	48.58	5	48.58	48.65	-3	4,653	-0.06%
2020/11/25	1	48.20	0	0.00	48.25	1	4,727	0.02%
2020/11/24	4	48.38	1.3	48.40	48.30	2.7	4,747	0.06%
2020/11/23	6	48.38	4	48.56	48.50	2	4,715	0.04%
2020/11/20	6.3	48.20	6.5	48.34	48.00	-0.2	4,681	0.00%
2020/11/19	0.1	48.54	9.1	48.62	48.75	-9	4,638	-0.19%
2020/11/18	4	48.84	3	48.60	48.55	1	4,609	0.02%
2020/11/17	1	48.00	6	48.15	48.30	-5	4,579	-0.11%
2020/11/16	1	47.85	3	47.82	47.60	-2	4,603	-0.04%
2020/11/13	5	47.20	0.2	47.30	47.05	4.8	4,602	0.10%
2020/11/12	2	47.43	0	0.00	47.45	2	4,589	0.04%
2020/11/11	4	47.29	0	0.00	47.70	4	4,608	0.09%
2020/11/10	0	0.00	2	47.50	47.50	-2	4,618	-0.04%
2020/11/09	0	0.00	1	47.30	47.40	-1	4,629	-0.02%
2020/11/06	0	0.00	2	47.30	47.25	-2	4,654	-0.04%
2020/11/05	0.1	47.20	1.2	47.28	47.30	-1.1	4,711	-0.02%
2020/11/04	11	46.88	6	47.17	47.25	5	4,729	0.11%
2020/11/03	0	0.00	11	46.50	46.50	-11	4,732	-0.23%
2020/11/02	13	46.02	0	0.00	45.85	13	4,759	0.27%
2020/10/30	1	46.60	13	46.82	46.55	-12	4,824	-0.25%
2020/10/29	0.1	46.55	2	46.53	46.50	-1.9	4,903	-0.04%
2020/10/28	0	0.00	1	46.40	46.55	-1	5,203	-0.02%
2020/10/27	0	0.00	1	46.10	46.00	-1	5,929	-0.02%
2020/10/26	0	0.00	15.9	45.91	45.95	-15.9	6,008	-0.26%
2020/10/23	1.3	45.43	0	0.00	45.55	1.3	6,057	0.02%
2020/10/22	3	45.52	1	45.55	45.40	2	6,145	0.03%
2020/10/21	5	45.68	1	46.20	45.50	4	6,149	0.07%
2020/10/16	3	46.07	5	45.94	46.00	-2	6,269	-0.03%
2020/10/15	5	45.49	3	45.65	45.55	2	6,309	0.03%
2020/10/14	9	45.49	0	0.00	45.40	9	6,344	0.14%
2020/10/13	2.1	45.68	1	45.80	45.70	1.1	6,410	0.02%
2020/10/08	1	45.60	0	0.00	45.65	1	6,709	0.01%
2020/10/07	2	45.43	1	45.60	45.40	1	6,787	0.01%
2020/10/06	4	45.83	20	45.70	45.90	-16	6,870	-0.23%
2020/10/05	1	45.90	0	0.00	45.80	1	6,944	0.01%
2020/09/30	0	0.00	5	46.17	46.10	-5	7,076	-0.07%
2020/09/29	0	0.00	1	45.60	45.50	-1	7,142	-0.01%
2020/09/28	20	45.75	0	0.00	45.90	20	7,213	0.28%
2020/09/25	0	0.00	2	45.20	45.00	-2	7,296	-0.03%
2020/09/24	19	45.26	2	45.30	45.00	17	7,318	0.23%
2020/09/23	1	46.00	2	46.13	46.00	-1	7,317	-0.01%
2020/09/22	5	45.92	3	45.98	45.85	2	7,388	0.03%
2020/09/21	0	0.00	3	46.53	46.60	-3	7,457	-0.04%
2020/09/18	4	46.68	6	46.73	46.85	-2	7,638	-0.03%
2020/09/17	3	47.58	17	47.46	47.10	-14	7,787	-0.18%
2020/09/16	5	47.48	6	47.43	47.50	-1	8,393	-0.01%
2020/09/15	1	46.85	2	47.00	47.00	-1	8,635	-0.01%
2020/09/14	2	46.68	2	46.85	47.00	0	8,956	0.00%
2020/09/11	1	46.10	0	0.00	46.25	1	9,129	0.01%
2020/09/10	1	46.05	0	0.00	46.00	1	9,250	0.01%
2020/09/09	3	45.80	0	0.00	46.15	3	9,381	0.03%
2020/09/08	3	46.25	15	46.50	46.45	-12	9,419	-0.13%
2020/09/07	5	46.24	0	0.00	46.20	5	9,561	0.05%
2020/09/04	8	45.68	0	0.00	45.95	8	9,726	0.08%
2020/09/03	1	46.20	5	46.31	46.05	-4	9,816	-0.04%
2020/09/02	7	46.04	1	46.70	46.05	6	9,893	0.06%
2020/09/01	1	45.95	8	45.96	46.20	-7	9,956	-0.07%
2020/08/31	2	46.83	5	46.76	46.40	-3	9,990	-0.03%
2020/08/28	11	46.68	0	0.00	46.65	11	10,032	0.11%
2020/08/27	3	46.83	0	0.00	46.90	3	10,152	0.03%
2020/08/26	2	46.98	0	0.00	47.00	2	10,196	0.02%
2020/08/25	2	47.00	0	0.00	47.15	2	10,220	0.02%
2020/08/24	0	0.00	1	46.95	46.90	-1	10,330	-0.01%
2020/08/21	1	47.05	1	47.00	47.00	0	10,385	0.00%
2020/08/20	9	46.89	10	46.75	46.90	-1	10,416	-0.01%
2020/08/19	3	48.17	6.1	48.40	48.10	-3.1	10,435	-0.03%
2020/08/18	5	47.84	2	47.88	47.95	3	10,385	0.03%
2020/08/17	9	47.89	6	47.98	47.85	3	10,402	0.03%
2020/08/14	13	47.02	2	46.98	47.20	11	10,414	0.11%
2020/08/12	11	47.51	1	47.60	47.60	10	10,470	0.10%
2020/08/11	15	48.05	20	48.10	48.00	-5	10,470	-0.05%
2020/08/10	3	48.70	2	48.60	48.50	1	10,523	0.01%
2020/08/07	3	49.00	5	49.05	48.95	-2	10,562	-0.02%
2020/08/06	24	48.85	46	48.79	48.85	-22	10,557	-0.21%
2020/08/05	20	49.11	9	49.26	49.10	11	10,579	0.10%
2020/08/04	18.2	48.88	5	49.10	49.35	13.2	10,545	0.13%
2020/08/03	51.1	49.43	57	49.45	48.60	-5.9	10,452	-0.06%
2020/07/31	59	49.35	60	48.94	49.60	-1	10,222	-0.01%
2020/07/30	0.2	45.80	1	45.60	45.70	-0.8	9,516	-0.01%
2020/07/29	5	44.99	1	45.35	44.80	4	9,473	0.04%
2020/07/28	7	45.26	3	45.03	45.05	4	9,560	0.04%
2020/07/27	23	46.07	4	45.98	45.50	19	9,662	0.20%
2020/07/24	5.2	46.41	1	46.50	46.50	4.2	9,665	0.04%
2020/07/23	3	46.62	3	46.70	46.55	0	9,683	0.00%
2020/07/22	7	46.66	0	0.00	46.70	7	9,665	0.07%
2020/07/21	5	46.97	6	47.09	46.80	-1	9,641	-0.01%
2020/07/20	2	46.58	0	0.00	47.00	2	9,628	0.02%
2020/07/17	6	46.78	12	47.23	46.70	-6	9,646	-0.06%
2020/07/16	17	47.30	3	47.53	46.90	14	9,635	0.15%
2020/07/15	13	47.35	4	47.25	47.40	9	9,551	0.09%
2020/07/14	2	47.00	6	47.18	46.95	-4	9,476	-0.04%
2020/07/13	4	46.76	0	0.00	47.10	4	9,445	0.04%
2020/07/10	5	46.82	10	47.04	46.70	-5	9,418	-0.05%
2020/07/09	2	47.28	3	47.10	47.10	-1	9,373	-0.01%
2020/07/08	6	47.09	4	47.15	47.15	2	9,233	0.02%
2020/07/07	1	46.95	2	46.90	47.05	-1	9,124	-0.01%
2020/07/06	3	46.90	3	46.95	47.05	0	9,052	0.00%
2020/07/03	10	46.94	2	47.20	46.85	8	9,031	0.09%
2020/07/02	2.2	46.97	2	47.08	47.15	0.2	9,062	0.00%
2020/07/01	9.6	46.87	6	46.92	46.75	3.6	9,093	0.04%
2020/06/30	2	46.65	3	46.87	46.30	-1	9,056	-0.01%
2020/06/29	14	46.60	3	46.55	46.50	11	9,047	0.12%
2020/06/24	11	47.55	7	47.60	47.30	4	8,911	0.04%
2020/06/23	88	48.01	18	47.96	47.40	70	8,773	0.80%
2020/06/22	6	52.90	18	53.21	53.10	-12	8,201	-0.15%
2020/06/19	16	51.78	8	52.09	52.40	8	7,984	0.10%
2020/06/18	3	52.10	10.1	51.71	52.40	-7.1	7,710	-0.09%
2020/06/17	2	51.20	3	51.30	51.30	-1	7,599	-0.01%
2020/06/16	8	50.90	1	51.20	51.10	7	7,683	0.09%
2020/06/15	5	51.42	1	51.40	51.30	4	7,769	0.05%
2020/06/12	6	49.75	10	50.42	50.80	-4	7,842	-0.05%
2020/06/11	5	50.96	13	51.06	50.70	-8	7,891	-0.10%
2020/06/10	3	50.50	13	50.98	51.40	-10	7,831	-0.13%
2020/06/09	3	50.60	2	50.80	50.60	1	7,922	0.01%
2020/06/08	4	50.80	4	50.90	50.80	0	8,045	0.00%
2020/06/05	4	49.63	7.3	50.01	50.40	-3.3	8,035	-0.04%
2020/06/04	18	49.74	25	49.86	49.85	-7	8,097	-0.09%
2020/06/03	21	49.30	13	49.57	49.55	8	8,104	0.10%
2020/06/02	5	48.63	3	48.95	48.75	2	8,024	0.02%
2020/06/01	3	48.83	0	0.00	48.85	3	8,099	0.04%
2020/05/29	2	47.65	13	48.31	48.10	-11	8,246	-0.13%
2020/05/28	8	48.61	1	48.20	48.20	7	8,270	0.08%
2020/05/27	2	48.50	12	48.58	48.65	-10	8,475	-0.12%
2020/05/26	10	47.88	22	48.03	48.00	-12	8,632	-0.14%
2020/05/25	0.2	47.05	1	47.00	47.25	-0.8	8,538	-0.01%
2020/05/22	21	46.90	0	0.00	46.75	21	8,600	0.24%
2020/05/21	12	47.43	7	47.33	47.35	5	8,654	0.06%
2020/05/20	0	0.00	4	47.01	46.80	-4	8,706	-0.05%
2020/05/19	0	0.00	11	46.66	46.80	-11	8,790	-0.13%
2020/05/18	8	45.67	2	45.65	45.50	6	8,698	0.07%
2020/05/15	23	46.26	16	45.96	46.10	7	8,648	0.08%
2020/05/14	4	46.73	2	46.78	46.85	2	8,495	0.02%
2020/05/13	0	0.00	17	46.86	46.85	-17	8,397	-0.20%
2020/05/12	2	47.00	1	47.00	46.90	1	8,342	0.01%
2020/05/11	6	47.07	0	0.00	46.95	6	8,288	0.07%
2020/05/08	12	46.93	4	46.94	46.95	8	8,178	0.10%
2020/05/07	3	46.55	0	0.00	46.45	3	8,124	0.04%
2020/05/06	3	46.35	3	46.52	46.55	0	8,039	0.00%
2020/05/05	0	0.00	2	46.78	46.65	-2	7,985	-0.03%
2020/05/04	9	45.16	20	45.93	46.50	-11	7,975	-0.14%
2020/04/30	39	46.19	24	46.36	46.50	15	7,841	0.19%
2020/04/29	5	45.53	1.2	45.54	45.40	3.8	7,718	0.05%
2020/04/28	3	44.82	3	44.90	45.05	0	7,755	0.00%
2020/04/27	6	44.45	1.6	44.38	44.40	4.4	7,854	0.06%
2020/04/24	3.2	43.90	13	43.88	43.80	-9.8	7,811	-0.13%
2020/04/23	16	43.80	2.5	43.88	44.00	13.5	7,797	0.17%
2020/04/22	1	43.30	2	42.85	43.50	-1	7,731	-0.01%
2020/04/21	6	42.93	1	42.85	43.00	5	7,654	0.07%
2020/04/17	6	43.48	0	0.00	42.95	6	7,499	0.08%
2020/04/16	1.2	43.28	10	43.15	43.20	-8.8	7,392	-0.12%
2020/04/15	3	43.55	2	43.45	43.70	1	7,306	0.01%
2020/04/14	2	42.55	9	43.32	43.25	-7	7,251	-0.10%
2020/04/10	1	42.20	3	42.23	42.50	-2	7,197	-0.03%
2020/04/09	2	42.20	1	42.35	42.15	1	7,205	0.01%
2020/04/08	1.1	42.17	1	42.00	42.15	0.1	7,196	0.00%
2020/04/07	11	42.25	22	42.14	42.10	-11	7,149	-0.15%
2020/04/06	3.1	41.88	1	42.40	42.25	2.1	7,047	0.03%
2020/04/01	1	41.30	0	41.45	41.35	1	6,917	0.01%
2020/03/31	5	41.20	1	41.40	41.30	4	6,843	0.06%
2020/03/30	1	40.60	0	0.00	41.00	1	6,708	0.01%
2020/03/27	23	41.49	6	41.30	40.95	17	6,649	0.26%
2020/03/26	5	41.20	14	41.23	40.85	-9	6,591	-0.14%
2020/03/25	4	40.60	4	40.69	40.50	0	6,604	0.00%
2020/03/24	1	39.35	2	39.98	39.35	-1	6,524	-0.02%
2020/03/23	2	38.35	2	38.73	38.55	0	6,496	0.00%
2020/03/20	17	39.46	14	39.92	40.65	3	6,462	0.05%
2020/03/19	3	38.27	7	37.95	37.80	-4	6,314	-0.06%
2020/03/18	8	39.51	1	39.50	39.10	7	6,121	0.11%
2020/03/17	11	39.83	8	39.91	39.40	3	6,012	0.05%
2020/03/16	2	41.05	0	0.00	40.35	2	5,848	0.03%
2020/03/13	11	40.15	17	40.67	41.30	-6	5,725	-0.10%
2020/03/12	18	42.51	11	42.25	42.00	7	5,480	0.13%
2020/03/11	3	43.93	1	44.00	44.20	2	5,258	0.04%
2020/03/10	0	0.00	4	44.49	44.00	-4	5,216	-0.08%
2020/03/09	3.3	43.54	3	43.67	44.00	0.3	5,074	0.00%
2020/03/06	4	44.46	0	0.00	44.35	4	5,015	0.08%
2020/03/05	18	45.19	0	0.00	44.85	18	4,966	0.36%
2020/03/04	17	44.83	14	45.06	45.10	3	4,875	0.06%
2020/03/03	9	44.15	7	44.36	43.95	2	4,719	0.04%
2020/03/02	10	42.86	6	42.96	42.85	4	4,574	0.09%
2020/02/27	36	44.05	10	44.05	43.85	26	4,715	0.55%
2020/02/26	1	43.50	10	43.39	43.45	-9	4,524	-0.20%
2020/02/25	2	43.80	14	43.95	43.95	-12	4,492	-0.27%
2020/02/24	3	44.27	20	44.00	44.00	-17	4,496	-0.38%
2020/02/21	5	45.81	3	45.70	45.60	2	4,422	0.05%
2020/02/20	27	46.73	21	47.34	46.60	6	4,361	0.14%
2020/02/19	0	0.00	1	47.70	47.65	-1	4,290	-0.02%
2020/02/18	1	47.00	0	0.00	47.05	1	4,324	0.02%
2020/02/14	0	0.00	1	47.40	47.30	-1	4,386	-0.02%
2020/02/13	2	47.15	0	0.00	47.10	2	4,469	0.04%
2020/02/12	2	47.05	2.5	47.22	47.10	-0.5	4,532	-0.01%
2020/02/11	1	47.00	0	0.00	46.95	1	4,537	0.02%
2020/02/10	2	47.00	2	47.10	47.00	0	4,607	0.00%
2020/02/07	2	47.25	1	47.30	47.20	1	4,644	0.02%
2020/02/06	1	47.50	2	47.70	47.55	-1	4,794	-0.02%
2020/02/05	2	47.30	2	47.63	47.00	0	4,856	0.00%
2020/02/04	2	47.10	2	47.00	47.50	0	4,862	0.00%
2020/02/03	1	47.85	1	47.05	47.00	0	4,925	0.00%
2020/01/31	7	47.75	4	47.64	47.20	3	4,919	0.06%
2020/01/30	14	46.98	4	46.20	45.65	10	4,862	0.21%
2020/01/20	0	0.00	2	50.05	50.00	-2	4,775	-0.04%
2020/01/17	1	50.10	3	49.60	50.00	-2	4,867	-0.04%
2020/01/15	1	49.40	0	0.00	49.00	1	5,164	0.02%
2020/01/09	5	48.55	5	48.85	48.75	0	5,933	0.00%
2020/01/08	2	48.80	1	48.60	48.70	1	6,027	0.02%
2020/01/07	1	49.00	0.3	48.90	48.90	0.7	6,080	0.01%
2020/01/03	0	0.00	1	49.65	49.70	-1	6,196	-0.02%
2019/12/31	9	49.43	2	49.35	49.35	7	6,321	0.11%
2019/12/27	15	49.90	0	0.00	49.95	15	6,483	0.23%
2019/12/26	7	49.56	5	49.75	49.90	2	6,561	0.03%
2019/12/25	7	49.30	7	49.65	49.55	0	6,681	0.00%
2019/12/24	5	49.60	6	49.48	49.50	-1	6,829	-0.01%
2019/12/23	2	49.75	1	49.60	49.75	1	6,920	0.01%
2019/12/20	5	49.65	2	50.18	49.65	3	7,003	0.04%
2019/12/19	0.5	50.30	0	0.00	50.50	0.5	6,975	0.01%
2019/12/18	0	0.00	1	50.60	51.10	-1	6,984	-0.01%
2019/12/16	2	50.45	6	50.30	50.50	-4	7,045	-0.06%
2019/12/10	5	49.14	0	0.00	49.15	5	7,045	0.07%
2019/12/09	1	49.40	0	0.00	49.55	1	7,070	0.01%
2019/12/05	1.3	49.43	0	0.00	49.50	1.3	7,090	0.02%
2019/12/04	1	48.35	1	48.65	48.75	0	7,085	0.00%
2019/11/29	0	0.00	2	48.45	48.40	-2	7,151	-0.03%
2019/11/28	0	0.00	5	49.12	49.10	-5	7,169	-0.07%
2019/11/26	0	0.00	5	49.81	49.75	-5	7,305	-0.07%
2019/11/25	6	50.27	0	0.00	50.10	6	6,922	0.09%
2019/11/21	0	0.00	1	50.80	50.60	-1	7,051	-0.01%
2019/11/19	2	50.30	0	0.00	50.40	2	7,015	0.03%
2019/11/15	2	49.83	3	49.57	49.95	-1	7,244	-0.01%
2019/11/14	1	49.50	0	0.00	49.45	1	7,295	0.01%
2019/11/13	2	50.10	0	0.00	49.95	2	7,462	0.03%
2019/11/11	3	49.90	0	0.00	49.90	3	7,577	0.04%
2019/11/08	1	51.10	1	50.40	50.40	0	7,597	0.00%
2019/11/07	6	51.35	4	51.10	51.10	2	7,684	0.03%
2019/11/06	4	51.38	0	0.00	50.80	4	7,782	0.05%
2019/11/05	26	50.49	25	50.79	51.50	1	7,928	0.01%
2019/11/04	1	49.95	0	0.00	50.70	1	7,945	0.01%
2019/11/01	6	49.90	4	49.60	49.95	2	7,976	0.03%
2019/10/31	1	49.25	7	49.79	50.20	-6	8,248	-0.07%
2019/10/30	6	49.48	6	49.95	49.50	0	8,577	0.00%
2019/10/29	0	0.00	1	49.90	49.90	-1	8,695	-0.01%
2019/10/28	2	49.15	4	48.85	49.55	-2	8,690	-0.02%
2019/10/25	1	49.25	0	0.00	49.50	1	8,652	0.01%
2019/10/24	3	49.67	3	49.53	50.10	0	8,605	0.00%
2019/10/23	13	50.13	89	50.10	49.20	-76	8,508	-0.89%
2019/10/22	103	50.78	29	50.39	51.50	74	8,344	0.89%	大買/
2019/10/21	11	48.00	8	48.03	48.00	3	7,972	0.04%
2019/10/18	7	48.19	6	48.54	48.05	1	8,163	0.01%
2019/10/17	9	48.50	7	48.55	48.55	2	8,089	0.02%
2019/10/16	3	48.52	1	49.20	48.90	2	8,062	0.02%
2019/10/15	0	0.00	0.2	48.80	48.95	-0.2	8,022	0.00%
2019/10/14	1	49.00	2	49.25	49.00	-1	8,032	-0.01%
2019/10/09	3	48.43	0	0.00	48.30	3	7,978	0.04%
2019/10/08	1	48.80	7	49.96	49.10	-6	7,972	-0.08%
2019/10/07	0	0.00	10	48.60	48.70	-10	7,876	-0.13%
2019/10/04	9	48.86	1	49.65	48.90	8	7,876	0.10%
2019/10/01	2	49.15	2	49.25	48.90	0	7,650	0.00%
2019/09/27	3	50.10	7	49.69	49.30	-4	7,555	-0.05%
2019/09/25	2	49.60	2	49.30	49.80	0	7,362	0.00%
2019/09/19	5	48.30	5	48.45	48.45	0	7,127	0.00%
2019/09/18	0	0.00	3	48.10	48.80	-3	7,117	-0.04%
2019/09/17	1	48.15	0	0.00	48.15	1	7,066	0.01%
2019/09/16	1	47.95	1	48.25	48.15	0	7,141	0.00%
2019/09/12	0	0.00	0.8	48.80	48.90	-0.8	7,120	-0.01%
2019/09/11	1	49.20	1	48.65	48.65	0	7,108	0.00%
2019/09/09	0	0.00	2	49.35	49.40	-2	7,083	-0.03%
2019/09/06	7	48.59	5	48.85	49.00	2	7,067	0.03%
2019/09/05	0	0.00	1	48.40	48.75	-1	7,039	-0.01%
2019/09/04	1	48.60	2	48.15	48.60	-1	6,968	-0.01%
2019/09/03	4	48.26	3	48.03	47.70	1	6,916	0.01%
2019/09/02	7	49.60	6	48.95	48.95	1	6,898	0.01%
2019/08/30	6	49.38	12	49.38	50.00	-6	6,881	-0.09%
2019/08/29	16	48.67	15	48.67	48.90	1	6,773	0.01%
2019/08/28	6	48.49	13	48.93	48.45	-7	6,770	-0.10%
2019/08/27	15	48.62	3	48.93	48.40	12	6,762	0.18%
2019/08/26	0	0.00	13	48.46	48.25	-13	6,675	-0.19%
2019/08/23	5	48.54	11	48.49	48.20	-6	6,689	-0.09%
2019/08/22	5	48.45	8	48.38	48.55	-3	6,697	-0.04%
2019/08/21	14	47.93	1	48.55	48.00	13	6,822	0.19%
2019/08/20	9	48.76	22	48.66	49.00	-13	6,719	-0.19%
2019/08/19	2	47.25	2	47.23	47.10	0	6,537	0.00%
2019/08/16	2	47.68	3	47.57	47.90	-1	6,449	-0.02%
2019/08/15	0	0.00	4.5	46.66	46.65	-4.5	6,267	-0.07%
2019/08/14	11	46.49	10	46.40	46.30	1	6,153	0.02%
2019/08/13	0	0.00	1	46.45	46.30	-1	6,100	-0.02%
2019/08/12	8	47.28	3	47.30	46.40	5	6,048	0.08%
2019/08/08	0	0.00	1	46.80	46.80	-1	5,952	-0.02%
2019/08/07	14	46.74	3	46.27	46.00	11	5,807	0.19%
2019/08/06	11.2	46.53	10	46.74	46.80	1.2	5,647	0.02%
2019/08/05	6	46.76	7	46.84	47.00	-1	5,463	-0.02%
2019/08/02	13	46.70	75	46.73	47.00	-62	5,354	-1.16%
2019/08/01	51	46.03	57	46.18	46.25	-6	5,076	-0.12%
2019/07/31	6	43.55	9	43.82	44.30	-3	4,712	-0.06%
2019/07/30	5	43.53	1	43.55	43.60	4	4,608	0.09%
2019/07/29	2	43.38	1	43.40	43.55	1	4,599	0.02%
2019/07/26	0	0.00	1	43.10	43.15	-1	4,559	-0.02%
2019/07/25	1	43.70	0	0.00	43.50	1	4,556	0.02%
2019/07/24	2	43.58	4	43.80	43.70	-2	4,661	-0.04%
2019/07/23	11	43.44	2	43.45	43.70	9	4,723	0.19%
2019/07/22	28	43.35	8	43.20	43.00	20	4,642	0.43%
2019/07/19	8	47.14	2	47.25	47.10	6	4,397	0.14%
2019/07/18	4	47.03	1	47.10	47.10	3	4,320	0.07%
2019/07/17	8	46.96	1	46.85	47.10	7	4,291	0.16%
2019/07/16	11	47.19	1	47.05	47.20	10	4,222	0.24%
2019/07/15	1	46.80	0	0.00	47.00	1	4,107	0.02%
2019/07/12	1	47.00	2	46.88	46.80	-1	4,122	-0.02%
2019/07/11	1.3	47.09	3	47.12	46.95	-1.7	4,113	-0.04%
2019/07/10	0	0.00	3	46.85	46.70	-3	4,107	-0.07%
2019/07/09	6	46.57	6	46.05	46.05	0	4,096	0.00%
2019/07/08	4	46.35	4	46.68	46.75	0	4,116	0.00%
2019/07/05	6	46.60	6	46.65	46.70	0	4,175	0.00%
2019/07/04	0	0.00	1	46.55	46.50	-1	4,206	-0.02%
2019/07/03	5	45.75	5	46.17	46.10	0	4,224	0.00%
2019/07/02	5	45.80	10	45.98	45.90	-5	4,251	-0.12%
2019/06/28	5	45.25	5	45.60	45.50	0	4,303	0.00%
2019/06/27	3	45.05	5	45.27	45.30	-2	4,312	-0.05%
2019/06/26	2	44.85	0	0.00	45.00	2	4,412	0.05%
2019/06/19	0	0.00	1	45.50	45.70	-1	4,437	-0.02%
2019/06/18	3	45.03	3	44.95	44.90	0	4,431	0.00%
2019/06/12	4	45.35	5	45.87	45.70	-1	4,588	-0.02%
2019/06/11	9	45.83	7	45.75	45.50	2	4,657	0.04%
2019/06/10	6.5	45.35	18	45.64	46.00	-11.5	4,664	-0.25%
2019/06/06	5	45.04	5	45.28	45.45	0	4,695	0.00%
2019/06/05	1	45.35	2	45.70	45.45	-1	4,680	-0.02%
2019/06/04	6	45.28	12	45.50	45.25	-6	4,691	-0.13%
2019/06/03	3	44.95	4	45.49	45.50	-1	4,712	-0.02%
2019/05/31	6	44.98	6	45.18	45.10	0	4,723	0.00%
2019/05/30	4	44.10	4	44.98	45.10	0	4,772	0.00%
2019/05/29	3	43.60	2	44.20	44.60	1	4,926	0.02%
2019/05/28	0	0.00	1	44.60	44.35	-1	5,194	-0.02%
2019/05/27	1	43.85	0	0.00	43.90	1	5,130	0.02%
2019/05/23	0	0.00	2	43.70	43.95	-2	5,191	-0.04%
2019/05/22	0.5	43.75	0	0.00	43.80	0.5	5,239	0.01%
2019/05/21	1	43.95	1	43.90	44.20	0	5,284	0.00%
2019/05/20	0	0.00	2	43.50	43.65	-2	5,265	-0.04%
2019/05/15	1	43.55	21	43.60	43.50	-20	5,388	-0.37%
2019/05/13	0	0.00	1	43.10	43.00	-1	5,452	-0.02%
2019/05/09	1	43.10	0	0.00	43.40	1	5,755	0.02%
2019/05/08	3	43.33	0	0.00	43.30	3	5,802	0.05%
2019/05/07	2	43.20	5	43.51	44.30	-3	5,821	-0.05%
2019/05/06	1	43.50	2	43.35	43.25	-1	5,845	-0.02%
2019/05/03	1	43.20	0	0.00	43.70	1	5,914	0.02%
2019/05/02	11	43.37	0	0.00	43.40	11	6,055	0.18%
2019/04/30	20	43.45	7	43.51	43.55	13	6,144	0.21%
2019/04/29	1	44.65	1	44.55	44.45	0	6,074	0.00%
2019/04/25	2	45.10	3	44.95	45.10	-1	6,195	-0.02%
2019/04/24	1	44.75	0	0.00	44.65	1	6,281	0.02%
2019/04/23	0	0.00	1	44.90	45.00	-1	6,335	-0.02%
2019/04/22	0	0.00	1	44.55	44.70	-1	6,355	-0.02%
2019/04/19	3	44.42	0	0.00	44.40	3	6,437	0.05%
2019/04/16	0	0.00	20	44.50	44.35	-20	6,890	-0.29%
2019/04/15	5	44.70	2	44.55	44.50	3	6,940	0.04%
2019/04/12	22	43.98	1	43.95	43.95	21	7,004	0.30%
2019/04/11	4	44.38	3	44.42	44.25	1	7,075	0.01%
2019/04/09	2	45.10	0	0.00	45.15	2	7,082	0.03%
2019/04/08	5	45.10	1	45.25	45.35	4	7,083	0.06%
2019/04/03	2	44.65	1	44.60	44.90	1	7,072	0.01%
2019/04/01	0	0.00	3	44.40	44.60	-3	7,061	-0.04%
2019/03/28	0	0.00	1	44.35	44.05	-1	6,945	-0.01%
2019/03/27	1	45.25	21	45.29	45.20	-20	6,941	-0.29%
2019/03/26	3	45.25	1	45.30	45.35	2	7,050	0.03%
2019/03/25	1	44.35	6	44.74	45.30	-5	7,124	-0.07%
2019/03/22	0	0.00	2	44.73	44.85	-2	7,130	-0.03%
2019/03/21	1	44.40	1	44.40	44.40	0	7,142	0.00%
2019/03/20	0	0.00	2	44.75	44.45	-2	7,192	-0.03%
2019/03/19	0.5	44.10	0	0.00	44.15	0.5	7,223	0.01%
2019/03/18	1	44.15	4	44.16	44.30	-3	7,278	-0.04%
2019/03/15	0	0.00	2	43.98	44.10	-2	7,313	-0.03%
2019/03/14	0	0.00	1	43.65	43.40	-1	7,266	-0.01%
2019/03/13	1	43.80	8	43.89	43.75	-7	7,266	-0.10%
2019/03/12	4	43.73	2	44.00	43.60	2	7,293	0.03%
2019/03/11	11	43.55	3	43.73	43.60	8	7,377	0.11%
2019/03/08	3	43.50	1	43.60	43.40	2	7,455	0.03%
2019/03/07	0	0.00	4	43.20	43.50	-4	7,876	-0.05%
2019/03/06	5	43.66	3	43.68	43.55	2	7,935	0.03%
2019/03/05	15	42.95	11	42.55	43.10	4	8,033	0.05%
2019/03/04	19	43.30	15	43.55	43.10	4	8,087	0.05%
2019/02/27	26	44.93	14	44.74	44.55	12	7,947	0.15%
2019/02/26	6	47.27	1	47.25	47.20	5	7,749	0.06%
2019/02/25	0	0.00	1	46.10	46.40	-1	7,680	-0.01%
2019/02/22	5	45.57	1	45.85	45.85	4	7,702	0.05%
2019/02/21	0	0.00	2	45.48	45.50	-2	7,706	-0.03%
2019/02/19	7	45.45	5	45.60	45.25	2	7,756	0.03%
2019/02/18	1	46.00	2	46.20	46.15	-1	7,802	-0.01%
2019/02/15	1	45.60	0	0.00	45.60	1	7,837	0.01%
2019/02/14	11	45.42	12	45.64	45.65	-1	7,846	-0.01%
2019/02/13	2	46.43	2	46.68	46.70	0	7,813	0.00%
2019/02/12	12	46.52	11	46.25	46.60	1	7,819	0.01%
2019/02/11	10	46.40	13	46.53	46.65	-3	7,868	-0.04%
2019/01/30	1	44.65	2	45.38	45.25	-1	7,772	-0.01%
2019/01/28	1.1	44.49	5	44.41	44.50	-4	7,670	-0.05%
2019/01/25	1	44.20	2	44.48	44.50	-1	7,655	-0.01%
2019/01/24	0	0.00	12	44.00	44.15	-12	7,668	-0.16%
2019/01/23	2	43.80	12	44.06	44.10	-10	7,699	-0.13%
2019/01/22	1	43.50	23	43.43	43.35	-22	7,586	-0.29%
2019/01/18	0	0.00	2	43.18	43.00	-2	7,416	-0.03%
2019/01/17	1	43.00	1	42.95	42.95	0	7,352	0.00%
2019/01/16	0	0.00	3	43.00	42.70	-3	7,305	-0.04%
2019/01/14	10	42.50	0.2	42.50	42.50	9.8	7,234	0.14%
2019/01/11	5	42.95	0	0.00	42.95	5	7,295	0.07%
2019/01/10	0	0.00	1	43.70	42.95	-1	7,226	-0.01%
2019/01/09	4	43.18	9	42.85	43.30	-5	7,077	-0.07%
2019/01/08	2	41.90	3	41.57	41.60	-1	6,880	-0.01%
2019/01/07	1	41.25	6	41.38	41.45	-5	6,838	-0.07%
2019/01/04	20	40.90	0	0.00	40.65	20	6,835	0.29%
2019/01/03	1	41.50	12	41.44	41.50	-11	6,932	-0.16%
2019/01/02	0	0.00	19	40.64	40.65	-19	6,840	-0.28%
2018/12/28	5	40.25	5	40.60	40.60	0	6,810	0.00%
2018/12/27	1	40.30	3	40.75	40.65	-2	6,852	-0.03%
2018/12/26	4	39.74	4	39.48	39.90	0	6,852	0.00%
2018/12/24	22	40.97	22	40.68	40.40	0	6,848	0.00%
2018/12/22	0	0.00	5	40.45	40.40	-5	6,813	-0.07%
2018/12/21	6	40.98	0	0.00	41.00	6	6,899	0.09%
2018/12/20	0	0.00	4	40.98	41.20	-4	6,826	-0.06%
2018/12/19	1	40.95	0	0.00	41.00	1	6,774	0.01%
2018/12/18	1	39.95	1	40.05	40.00	0	6,652	0.00%
2018/12/10	0	0.00	5	40.77	40.95	-5	6,518	-0.08%
2018/12/05	0	0.00	8	40.79	41.00	-8	6,605	-0.12%
2018/12/04	5	41.70	1	41.65	41.65	4	6,591	0.06%
2018/12/03	1	41.25	3	41.08	41.30	-2	6,481	-0.03%
2018/11/30	0	0.00	3	40.67	40.90	-3	6,372	-0.05%
2018/11/29	0	0.00	3	40.12	40.00	-3	5,899	-0.05%
2018/11/28	0	0.00	30	39.75	39.70	-30	5,771	-0.52%
2018/11/27	0	0.00	10.4	38.93	39.35	-10.4	5,615	-0.18%
2018/11/23	2	38.00	0	0.00	38.00	2	5,413	0.04%
2018/11/20	0	0.00	1	38.15	38.25	-1	5,220	-0.02%
2018/11/19	0	0.00	6	38.70	38.70	-6	5,198	-0.12%
2018/11/16	3	38.40	1	38.05	38.40	2	5,128	0.04%
2018/11/15	0	0.00	2	38.75	38.70	-2	5,059	-0.04%
2018/11/13	0	0.00	2	38.13	38.15	-2	4,951	-0.04%
2018/11/12	0	0.00	2	38.33	38.45	-2	4,894	-0.04%
2018/11/09	2	37.33	1	37.70	38.00	1	4,868	0.02%
2018/11/08	3	38.80	3	38.60	38.80	0	4,838	0.00%
2018/11/07	5	38.25	16	38.36	38.55	-11	4,828	-0.23%
2018/11/06	0	0.00	2.5	37.84	38.00	-2.5	4,792	-0.05%
2018/11/05	2	37.40	1	37.60	37.80	1	4,786	0.02%
2018/11/02	1	37.10	10	37.17	37.25	-9	4,796	-0.19%
2018/11/01	10	36.33	8	36.48	37.00	2	4,812	0.04%
2018/10/31	12	35.28	8	35.43	35.50	4	4,742	0.08%
2018/10/30	0	0.00	2	35.50	35.75	-2	4,618	-0.04%
2018/10/26	0	0.00	1	35.45	35.40	-1	4,620	-0.02%
2018/10/25	1	35.50	2	35.70	35.30	-1	4,637	-0.02%
2018/10/24	3	35.85	7	35.79	35.65	-4	4,770	-0.08%
2018/10/23	3	35.65	1	35.45	35.65	2	4,777	0.04%
2018/10/22	0	0.00	7.5	34.58	34.70	-7.5	4,757	-0.16%
2018/10/19	0	0.00	3	34.50	34.50	-3	4,807	-0.06%
2018/10/18	0	0.00	4	34.35	34.35	-4	4,789	-0.08%
2018/10/17	2	34.20	2	34.40	34.15	0	4,840	0.00%
2018/10/15	0	0.00	0.3	34.00	33.65	-0.3	4,934	-0.01%
2018/10/12	0	0.00	1	33.70	33.65	-1	4,960	-0.02%
2018/10/11	20	33.74	12	33.49	33.05	8	4,978	0.16%
2018/10/09	0	0.00	1	36.05	36.10	-1	4,948	-0.02%
2018/10/08	1	36.00	0	0.00	36.00	1	5,030	0.02%
2018/10/05	0	0.00	4	36.20	36.50	-4	5,088	-0.08%
2018/10/03	4	37.51	0	0.00	37.35	4	5,092	0.08%
2018/10/02	2	37.73	0	0.00	37.80	2	5,122	0.04%
2018/09/28	2	39.00	6	38.61	38.40	-4	5,182	-0.08%
2018/09/27	3	38.10	6	38.07	38.40	-3	5,130	-0.06%
2018/09/26	0	0.00	2	38.05	38.00	-2	5,110	-0.04%
2018/09/21	0	0.00	8	38.11	38.10	-8	5,172	-0.15%
2018/09/18	3	37.40	3	37.55	37.70	0	5,159	0.00%
2018/09/17	0	0.00	5	37.80	37.65	-5	5,260	-0.10%
2018/09/14	1	37.80	2	37.45	37.35	-1	5,325	-0.02%
2018/09/13	15	37.23	19	37.08	37.35	-4	5,356	-0.07%
2018/09/12	0	0.00	9	35.97	35.60	-9	5,214	-0.17%
2018/09/10	3	35.25	11	35.57	35.35	-8	5,371	-0.15%
2018/09/07	8	35.43	1	35.55	35.70	7	5,532	0.13%
2018/09/06	1	36.05	0	0.00	35.80	1	5,543	0.02%
2018/09/05	3	36.08	0	0.00	36.05	3	5,601	0.05%
2018/09/04	0	0.00	1	36.25	36.55	-1	5,660	-0.02%
2018/09/03	1	36.45	1	36.45	36.50	0	5,698	0.00%
2018/08/30	2	36.58	0	0.00	36.40	2	5,755	0.03%
2018/08/29	2	36.50	13	36.21	36.50	-11	5,779	-0.19%
2018/08/28	1	36.05	12	36.02	36.00	-11	5,794	-0.19%
2018/08/27	4	35.45	5	35.65	35.70	-1	5,804	-0.02%
2018/08/24	14	35.34	0	0.00	35.35	14	5,819	0.24%
2018/08/23	10	35.52	0	0.00	35.55	10	5,967	0.17%
2018/08/22	3	35.80	13	36.08	35.90	-10	6,021	-0.17%
2018/08/21	0	0.00	2	35.85	35.85	-2	5,999	-0.03%
2018/08/17	1	35.20	0	0.00	35.25	1	5,988	0.02%
2018/08/16	13	35.27	0	0.00	35.35	13	5,966	0.22%
2018/08/15	26	35.78	9	36.21	35.70	17	5,961	0.29%
2018/08/14	22	35.94	0	0.00	35.90	22	5,911	0.37%
2018/08/13	6	36.80	0	0.00	36.60	6	5,821	0.10%
2018/08/10	10	37.10	12	37.16	37.20	-2	5,789	-0.03%
2018/08/09	10	40.01	0	0.00	39.85	10	5,760	0.17%
2018/08/08	7	40.09	5	40.10	40.10	2	5,673	0.04%
2018/08/07	0	0.00	4	39.93	39.95	-4	5,628	-0.07%
2018/08/06	0	0.00	2	39.83	39.95	-2	5,583	-0.04%
2018/08/02	2	39.90	3	39.93	39.70	-1	5,595	-0.02%
2018/07/31	1	39.85	2	40.20	40.20	-1	5,611	-0.02%
2018/07/30	3	39.78	2	39.90	39.95	1	5,475	0.02%
2018/07/27	0	0.00	2	39.60	39.75	-2	5,455	-0.04%
2018/07/26	0	0.00	2	39.70	39.75	-2	5,466	-0.04%
2018/07/25	1	38.85	3	39.12	39.10	-2	5,453	-0.04%
2018/07/24	17	38.60	18	38.55	38.75	-1	5,485	-0.02%
2018/07/23	0	0.00	3	38.58	38.55	-3	5,437	-0.06%
2018/07/20	2	38.85	2	38.93	38.80	0	5,373	0.00%
2018/07/19	0	0.00	2	38.93	38.55	-2	5,334	-0.04%
2018/07/18	1	38.45	0	0.00	38.50	1	5,322	0.02%
2018/07/17	4	38.29	4	38.25	38.15	0	5,279	0.00%
2018/07/16	2	37.78	1	38.15	37.70	1	5,155	0.02%
2018/07/13	2	37.03	31	37.38	37.55	-29	5,093	-0.57%
2018/07/12	1	36.70	0	0.00	36.75	1	5,056	0.02%
2018/07/11	2	36.80	0	0.00	36.80	2	5,066	0.04%
2018/07/10	2	36.88	0	0.00	36.80	2	5,024	0.04%
2018/07/09	1	36.00	0	0.00	36.10	1	5,014	0.02%
2018/07/06	3	35.93	1	35.85	35.80	2	5,007	0.04%
2018/07/05	8	36.26	0	0.00	36.20	8	4,984	0.16%
2018/07/04	4	36.53	0	0.00	36.50	4	5,016	0.08%
2018/07/03	10	36.62	2	36.55	36.50	8	5,123	0.16%
2018/07/02	5	36.80	0	0.00	36.80	5	5,118	0.10%
2018/06/29	7	36.89	0	0.00	36.90	7	5,067	0.14%
2018/06/28	6	36.90	3	36.90	36.95	3	5,009	0.06%
2018/06/27	6	37.06	0	0.00	37.00	6	4,984	0.12%
2018/06/26	27	37.00	2.1	37.07	37.00	24.9	4,973	0.50%
2018/06/25	10	37.50	0	0.00	37.45	10	4,848	0.21%
2018/06/22	2	37.80	0	0.00	37.95	2	4,763	0.04%
2018/06/20	5	38.08	0	0.00	38.10	5	4,731	0.11%
2018/06/19	1	38.05	5	38.05	38.15	-4	4,700	-0.09%
2018/06/15	11	38.70	3	38.72	38.55	8	4,664	0.17%
2018/06/14	2	39.53	4	39.45	39.25	-2	4,513	-0.04%
2018/06/13	0	0.00	3	39.83	39.80	-3	4,493	-0.07%
2018/06/11	0	0.00	3	40.02	39.95	-3	4,693	-0.06%
2018/06/08	5	40.18	2	40.40	40.00	3	4,919	0.06%
2018/06/07	6	40.23	0	0.00	40.60	6	4,985	0.12%
2018/06/06	0	0.00	2	39.90	39.90	-2	5,053	-0.04%
2018/06/05	1	39.35	0	0.00	39.30	1	5,074	0.02%
2018/06/04	2	39.05	0	0.00	39.05	2	5,102	0.04%
2018/06/01	1	38.90	2	39.25	39.05	-1	5,167	-0.02%
2018/05/31	3	38.73	0	0.00	39.10	3	5,174	0.06%
2018/05/30	9	38.73	0	0.00	38.50	9	5,092	0.18%
2018/05/29	1	39.05	0	0.00	39.00	1	5,195	0.02%
2018/05/24	0	0.00	5	38.80	38.80	-5	6,289	-0.08%
2018/05/23	2	38.25	1	38.45	38.25	1	6,605	0.02%
2018/05/22	3	38.60	0	0.00	38.45	3	6,619	0.05%
2018/05/21	0	0.00	1	38.65	38.55	-1	6,735	-0.01%
2018/05/17	6	38.39	0	0.00	38.20	6	6,839	0.09%
2018/05/15	2	38.20	0	0.00	38.20	2	6,935	0.03%
2018/05/14	0	0.00	1	38.50	38.45	-1	7,048	-0.01%
2018/05/11	1	38.80	0	0.00	38.85	1	7,125	0.01%
2018/05/10	4	38.45	1	38.35	38.45	3	7,125	0.04%
2018/05/09	4.1	38.08	4	38.40	38.15	0.1	7,114	0.00%
2018/05/08	1	38.30	3	38.08	38.50	-2	7,162	-0.03%
2018/05/07	1	37.55	0	0.00	37.60	1	7,132	0.01%
2018/05/04	3	37.85	1	37.95	38.00	2	7,115	0.03%
2018/05/03	7	38.00	1	38.11	38.00	6	7,152	0.08%
2018/04/30	0	0.00	3	39.20	39.25	-3	7,204	-0.04%
2018/04/26	1	39.85	0	0.00	39.80	1	7,112	0.01%
2018/04/25	1	39.60	0	0.00	40.00	1	7,150	0.01%
2018/04/24	7.5	39.59	2	39.83	39.15	5.5	7,276	0.08%
2018/04/23	1	40.25	2	40.20	40.25	-1	7,255	-0.01%
2018/04/20	2	40.65	1	40.80	40.85	1	7,237	0.01%
2018/04/17	4	41.05	10	40.80	41.05	-6	7,234	-0.08%
2018/04/13	1	40.85	0	0.00	41.20	1	7,222	0.01%
2018/04/11	1	40.55	1	40.70	40.50	0	7,219	0.00%
2018/04/10	4	40.21	0	0.00	40.50	4	7,210	0.06%
2018/04/09	1	40.40	2	40.55	40.40	-1	7,204	-0.01%
2018/04/03	27	40.47	0	0.00	40.30	27	7,080	0.38%
2018/03/31	0	0.00	12	41.40	41.40	-12	7,119	-0.17%
2018/03/30	1	40.95	0	0.00	40.65	1	7,112	0.01%
2018/03/29	1	40.75	1	40.60	40.70	0	7,101	0.00%
2018/03/28	0	0.00	1	40.75	40.60	-1	7,046	-0.01%
2018/03/27	6	40.58	7	40.73	40.80	-1	7,048	-0.01%
2018/03/23	7	40.26	10	40.35	40.50	-3	7,119	-0.04%
2018/03/22	0	0.00	1.1	41.44	41.40	-1.1	7,142	-0.02%
2018/03/21	22	41.64	1	41.10	41.10	21	7,231	0.29%
2018/03/20	1	41.50	1	41.65	41.75	0	7,292	0.00%
2018/03/19	4	41.83	0	0.00	41.95	4	7,365	0.05%
2018/03/15	20	41.73	31	41.80	42.35	-11	7,535	-0.15%
2018/03/14	35.1	40.95	0	0.00	40.75	35.1	7,453	0.47%
2018/03/13	10	41.60	10	41.70	41.75	0	7,307	0.00%
2018/03/12	7	42.30	7	42.15	42.00	0	7,268	0.00%
2018/03/09	10	42.50	10	42.85	42.60	0	7,218	0.00%
2018/03/08	20	42.98	0	0.00	42.70	20	7,228	0.28%
2018/03/07	0	0.00	4	42.93	42.60	-4	7,236	-0.06%
2018/03/06	2	43.23	7	43.65	43.30	-5	7,397	-0.07%
2018/03/05	12	43.37	8	43.20	43.00	4	7,768	0.05%
2018/03/02	1	42.80	6	43.08	43.00	-5	7,769	-0.06%
2018/03/01	13	42.82	35	43.05	42.70	-22	7,735	-0.28%
2018/02/27	24	42.95	15	43.79	42.00	9	7,397	0.12%
2018/02/26	31	42.36	45	42.81	43.00	-14	7,153	-0.20%
2018/02/23	9	41.51	18	42.54	42.70	-9	6,778	-0.13%
2018/02/22	1	38.95	3	39.38	39.35	-2	6,571	-0.03%
2018/02/21	12	38.66	23	39.17	39.60	-11	6,570	-0.17%
2018/02/12	20	37.35	10	37.55	37.45	10	6,535	0.15%
2018/02/09	15	37.34	12	37.57	37.65	3	6,548	0.05%
2018/02/08	30	38.54	27	38.68	38.35	3	6,568	0.05%
2018/02/07	23	39.63	23	39.65	39.60	0	6,701	0.00%
2018/02/06	35	39.64	39	39.02	39.30	-4	6,835	-0.06%
2018/02/05	26	39.04	31	40.82	41.20	-5	6,900	-0.07%
2018/02/02	1	42.20	2	41.85	41.95	-1	7,010	-0.01%
2018/02/01	22	42.22	20	42.20	41.85	2	7,092	0.03%
2018/01/31	20	42.01	19	42.13	42.80	1	7,129	0.01%
2018/01/30	12	42.63	18	42.80	42.50	-6	7,186	-0.08%
2018/01/29	5	43.00	6	42.98	43.00	-1	7,271	-0.01%
2018/01/26	24	42.65	23	42.75	42.90	1	7,407	0.01%
2018/01/25	10	42.39	11	42.53	43.10	-1	7,575	-0.01%
2018/01/24	3	41.75	0	0.00	41.90	3	7,627	0.04%
2018/01/23	2	41.58	4	41.53	41.60	-2	7,740	-0.03%
2018/01/22	2	40.90	2	41.00	41.20	0	7,845	0.00%
2018/01/19	11	41.16	11	41.30	41.25	0	7,878	0.00%
2018/01/18	4	41.14	6	41.15	41.40	-2	7,889	-0.03%
2018/01/17	3	40.13	1	40.70	40.35	2	7,809	0.03%
2018/01/12	0	0.00	2	40.08	40.10	-2	7,977	-0.03%
2018/01/11	27	39.35	26	38.80	38.80	1	8,045	0.01%
2018/01/09	2	39.50	0	0.00	39.40	2	8,350	0.02%
2018/01/04	33	39.75	32	39.73	39.75	1	8,470	0.01%
2018/01/03	5	40.29	0	0.00	40.00	5	8,536	0.06%
2018/01/02	1	40.55	0	0.00	40.60	1	8,581	0.01%