光寶科 (2301)-新光-新竹券商分點個股進出

台股 » 個股 » 光寶科 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

光寶科

(2301)

可現股當沖

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

立即追蹤
本地時間:14:30

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

光寶科 (2301)籌碼相關－新光-新竹券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

新光-新竹券商分點個股進出
新光-新竹券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/25	20.2	99.71	17.1	99.88	99.40	3.1	22,557	0.01%
2024/04/24	14.2	98.16	14.7	97.48	98.40	-0.5	22,441	0.00%
2024/04/23	27	95.30	31	95.28	94.60	-4	22,495	-0.02%
2024/04/22	5	96.68	14	97.09	96.80	-9	22,353	-0.04%
2024/04/19	8.9	96.10	10.5	96.61	96.10	-1.6	22,327	-0.01%
2024/04/18	45.3	98.83	18.6	99.12	99.00	26.7	22,146	0.12%
2024/04/17	1.2	95.63	10.5	95.90	96.30	-9.2	22,060	-0.04%
2024/04/16	46.2	97.27	46.2	97.67	95.30	0	22,143	0.00%
2024/04/15	21.1	101.45	17	101.59	102.00	4.1	21,669	0.02%
2024/04/12	16.2	103.84	6	104.08	103.00	10.2	21,513	0.05%
2024/04/11	5.2	103.21	29	103.31	104.00	-23.8	21,493	-0.11%
2024/04/10	4	104.25	2	104.50	103.50	2	21,433	0.01%
2024/04/09	15	104.13	11	104.41	104.00	4	21,390	0.02%
2024/04/08	3	105.00	3.3	105.36	105.00	-0.3	21,360	0.00%
2024/04/03	48.7	104.84	14	104.64	104.00	34.7	21,284	0.16%
2024/04/02	60.1	103.80	79.5	102.83	104.00	-19.4	21,089	-0.09%
2024/04/01	75.6	100.61	43	101.64	100.00	32.6	20,575	0.16%
2024/03/29	132	100.31	81.1	100.87	101.00	50.9	20,404	0.25%	大買/
2024/03/28	85	108.14	38.2	108.05	106.00	46.7	19,494	0.24%
2024/03/27	72.3	114.03	2.2	113.89	112.50	70.1	19,028	0.37%
2024/03/26	40.1	116.99	13.3	117.41	120.50	26.8	18,645	0.14%
2024/03/25	32.1	118.80	7.3	119.22	119.00	24.8	18,501	0.13%
2024/03/22	64.9	120.58	51.3	120.19	121.50	13.6	18,373	0.07%
2024/03/21	54.6	124.22	57.2	124.24	123.50	-2.7	17,776	-0.01%
2024/03/20	40.5	120.33	63.2	120.39	123.00	-22.7	17,149	-0.13%
2024/03/19	11.3	114.84	38.2	114.82	116.00	-26.9	16,220	-0.17%
2024/03/18	19.1	111.19	4	111.63	112.00	15.1	16,014	0.09%
2024/03/15	11	112.09	6	113.08	112.00	5	15,877	0.03%
2024/03/14	8.1	112.25	1	112.50	112.00	7.1	15,754	0.04%
2024/03/13	21.1	115.66	29.3	115.23	114.50	-8.3	15,658	-0.05%
2024/03/12	28	114.59	5	114.01	115.00	23	15,421	0.15%
2024/03/11	15.1	113.74	12.2	114.32	113.50	2.9	15,300	0.02%
2024/03/08	24.1	114.17	19.1	114.10	114.00	5	15,216	0.03%
2024/03/07	12.2	112.03	3	111.83	111.00	9.2	14,955	0.06%
2024/03/06	10	113.55	2.1	113.50	113.50	8	14,923	0.05%
2024/03/05	17.2	112.56	18.2	113.79	114.00	-1	15,414	-0.01%
2024/03/04	12.6	114.98	10.4	114.74	114.00	2.3	15,340	0.01%
2024/03/01	13	112.35	18.2	111.97	112.50	-5.2	15,103	-0.03%
2024/02/29	18	108.81	9	109.39	109.50	9	14,922	0.06%
2024/02/27	56.1	108.00	45.2	108.74	107.50	10.9	14,665	0.07%
2024/02/26	20.1	107.75	12	107.96	107.00	8.1	14,218	0.06%
2024/02/23	1	109.50	5.1	109.90	108.50	-4.1	14,389	-0.03%
2024/02/22	2.3	109.00	6.1	109.16	108.50	-3.8	14,475	-0.03%
2024/02/21	12.4	107.13	1	107.00	106.00	11.4	14,507	0.08%
2024/02/20	17.4	108.43	12	108.83	108.50	5.4	14,492	0.04%
2024/02/19	5	109.50	10.1	110.16	109.00	-5.1	14,504	-0.04%
2024/02/16	12.3	110.84	23.2	111.54	110.00	-10.9	14,698	-0.07%
2024/02/15	22.2	109.79	4	109.38	108.50	18.2	14,602	0.12%
2024/02/05	18.1	111.78	12.4	111.65	113.00	5.7	14,449	0.04%
2024/02/02	4.1	110.89	9	111.06	111.50	-4.9	14,410	-0.03%
2024/02/01	2	109.00	1	108.50	109.00	1	14,677	0.01%
2024/01/31	4.1	108.88	3.2	109.97	108.50	0.9	14,995	0.01%
2024/01/30	7	109.71	2	110.50	108.50	5	14,951	0.03%
2024/01/29	5.1	109.71	4	109.63	109.50	1.1	14,980	0.01%
2024/01/26	10.2	108.12	2	108.25	107.50	8.2	15,097	0.05%
2024/01/25	4.4	111.14	3	111.83	111.00	1.4	15,316	0.01%
2024/01/24	1	114.00	3	112.83	112.00	-2	15,583	-0.01%
2024/01/23	6	114.25	2	114.51	113.50	4	16,223	0.02%
2024/01/22	12.2	114.73	33.8	114.28	114.50	-21.6	16,246	-0.13%
2024/01/19	18	108.97	10.2	108.97	110.00	7.8	15,779	0.05%
2024/01/18	9	107.11	3.1	106.52	106.50	6	15,715	0.04%
2024/01/17	4.1	107.99	6.1	107.84	107.50	-2	15,890	-0.01%
2024/01/16	5	106.90	1	107.00	106.50	4	16,006	0.03%
2024/01/15	0	107.50	0.2	108.50	107.00	-0.2	16,135	0.00%
2024/01/12	2	106.77	0	0.00	107.00	2	16,406	0.01%
2024/01/11	25.1	106.76	22	107.59	108.50	3.1	16,484	0.02%
2024/01/10	27.1	108.54	7.2	106.62	107.00	20	16,822	0.12%
2024/01/09	3.1	115.98	7	116.79	114.50	-3.9	17,003	-0.02%
2024/01/08	0	0.00	9	114.50	114.50	-9	17,122	-0.05%
2024/01/04	0	0.00	0.2	113.50	113.50	-0.2	17,722	0.00%
2024/01/03	1.2	112.57	3	113.50	112.50	-1.9	18,163	-0.01%
2024/01/02	4.1	115.13	16.1	115.31	115.00	-12	18,268	-0.07%
2023/12/29	3	117.67	2	118.00	117.00	1	18,342	0.01%
2023/12/28	14	118.43	5.1	118.89	118.00	8.9	18,469	0.05%
2023/12/27	1	117.00	1.3	117.35	117.00	-0.3	18,597	0.00%
2023/12/26	20	115.25	22	115.82	117.00	-2	19,043	-0.01%
2023/12/25	7	116.21	6	116.75	116.50	1	19,286	0.01%
2023/12/22	3	115.00	7	115.86	115.50	-4	19,348	-0.02%
2023/12/21	17.2	114.12	9	113.22	114.00	8.2	19,305	0.04%
2023/12/20	8	114.50	8.2	114.20	114.00	-0.2	19,235	0.00%
2023/12/19	13	112.81	7	113.43	112.50	6	19,210	0.03%
2023/12/18	3	111.67	1	112.50	112.00	2	19,261	0.01%
2023/12/15	4	115.12	4	113.75	112.00	0	19,464	0.00%
2023/12/14	10.1	114.65	17.1	115.26	114.50	-7	19,506	-0.04%
2023/12/13	8	113.28	16	114.47	113.00	-8	19,776	-0.04%
2023/12/12	3	110.00	1.1	111.48	110.00	2	20,374	0.01%
2023/12/11	3.2	111.33	0	0.00	110.50	3.2	20,717	0.02%
2023/12/08	2	112.75	9.2	113.00	113.00	-7.2	20,897	-0.03%
2023/12/07	1	110.00	10	110.90	110.00	-9	21,144	-0.04%
2023/12/06	2.1	111.52	11	111.77	111.50	-8.9	21,603	-0.04%
2023/12/05	16	109.50	2	110.25	110.50	14	21,792	0.06%
2023/12/04	3	110.33	9.4	110.22	110.50	-6.4	21,848	-0.03%
2023/12/01	29.1	108.00	26	108.54	108.00	3.1	21,927	0.01%
2023/11/30	5.2	108.97	4	108.75	110.00	1.2	22,204	0.01%
2023/11/29	7.1	109.36	2.2	109.55	109.00	4.9	21,907	0.02%
2023/11/28	2	106.50	3.1	107.66	107.50	-1.1	22,184	0.00%
2023/11/27	4	106.25	9	107.00	107.00	-5	22,734	-0.02%
2023/11/24	9.1	106.44	7	107.07	107.50	2.1	23,074	0.01%
2023/11/23	7	106.50	14	107.11	106.50	-7	23,281	-0.03%
2023/11/22	27.3	107.63	11	107.73	107.00	16.3	23,623	0.07%
2023/11/21	14	111.32	14	111.79	112.00	0	23,791	0.00%
2023/11/20	15.2	108.86	8.2	109.06	109.00	7	24,621	0.03%
2023/11/17	2.3	109.12	3	109.83	109.50	-0.7	24,927	0.00%
2023/11/16	6	110.34	0	0.00	110.50	6	25,782	0.02%
2023/11/15	9.1	114.17	10	115.20	112.50	-0.9	26,162	0.00%
2023/11/14	1	111.50	15	112.60	113.00	-14	26,650	-0.05%
2023/11/13	6.1	112.16	9.3	112.21	112.50	-3.2	27,219	-0.01%
2023/11/10	7	111.93	4.4	112.23	112.50	2.6	27,695	0.01%
2023/11/09	19	111.84	19	111.61	112.00	0	28,276	0.00%
2023/11/08	11	113.73	9	114.74	113.50	2.1	28,308	0.01%
2023/11/07	4	110.25	6	110.25	110.50	-2	28,422	-0.01%
2023/11/06	1	111.00	3	111.00	111.00	-2	29,172	-0.01%
2023/11/03	12.6	109.68	8.4	109.92	109.00	4.2	29,733	0.01%
2023/11/02	16	108.88	23.1	108.57	108.50	-7.1	30,927	-0.02%
2023/11/01	17.4	103.20	21	102.76	103.50	-3.6	32,530	-0.01%
2023/10/31	66.4	103.60	45.5	102.73	100.00	20.9	33,831	0.06%
2023/10/30	6.1	107.08	1	106.50	107.00	5.1	34,781	0.01%
2023/10/27	3	108.50	3	108.67	108.50	0	36,368	0.00%
2023/10/26	19	106.95	17	107.12	107.00	2	39,862	0.01%
2023/10/25	21	108.71	17	109.32	109.00	4	41,518	0.01%
2023/10/24	10.1	108.20	8.3	108.69	109.00	1.8	42,275	0.00%
2023/10/23	26.3	106.23	25	105.90	106.00	1.3	43,207	0.00%
2023/10/20	13	107.15	12.3	106.39	108.00	0.7	44,789	0.00%
2023/10/19	16	106.75	16.2	106.16	107.00	-0.2	46,031	0.00%
2023/10/18	21	105.95	30.5	107.46	106.00	-9.5	47,121	-0.02%
2023/10/17	35.1	111.38	45.3	109.67	109.50	-10.2	47,248	-0.02%
2023/10/16	14.1	113.53	18.1	113.78	113.00	-4	47,611	-0.01%
2023/10/13	34.8	116.74	27	116.94	115.50	7.8	49,033	0.02%
2023/10/12	16	122.03	17	122.82	122.50	-1	50,019	0.00%
2023/10/11	6.1	121.81	20	123.35	119.50	-13.9	51,825	-0.03%
2023/10/06	17.5	120.79	7	121.14	119.50	10.5	53,145	0.02%
2023/10/05	2	121.25	10	121.60	121.50	-8	54,397	-0.01%
2023/10/04	12.4	120.21	9	120.78	121.00	3.4	55,204	0.01%
2023/10/03	45.1	124.09	35	124.17	123.00	10.1	55,426	0.02%
2023/10/02	31.3	124.84	33.1	125.26	125.50	-1.8	55,661	0.00%
2023/09/28	38.1	121.24	36	121.06	121.50	2.1	55,678	0.00%
2023/09/27	12	118.54	2	119.00	120.00	10	55,761	0.02%
2023/09/26	13	120.54	5	120.80	120.00	8	56,557	0.01%
2023/09/25	7	120.07	3	120.33	120.00	4	57,134	0.01%
2023/09/22	10.1	119.01	12	118.50	120.00	-1.9	57,243	0.00%
2023/09/21	9.1	118.16	10	118.30	119.00	-0.9	57,167	0.00%
2023/09/20	17	121.00	16	121.56	120.00	1	57,135	0.00%
2023/09/19	6	120.67	29	121.41	120.00	-23	57,017	-0.04%
2023/09/18	17.5	121.20	19	120.87	121.00	-1.5	57,037	0.00%
2023/09/15	29	126.31	16.1	128.06	126.00	12.9	56,867	0.02%
2023/09/14	21.5	126.23	20.6	127.06	126.50	0.9	56,479	0.00%
2023/09/13	11.3	123.21	14	123.71	124.00	-2.7	56,683	0.00%
2023/09/12	11.3	125.08	16.3	125.48	125.00	-5.1	57,375	-0.01%
2023/09/11	16.5	129.64	38.5	128.43	127.50	-22	57,497	-0.04%
2023/09/08	13.1	135.00	11	135.18	134.50	2.1	57,338	0.00%
2023/09/07	21.4	134.15	24	134.21	134.00	-2.6	57,293	0.00%
2023/09/06	14.1	134.68	7	135.43	134.50	7.1	57,478	0.01%
2023/09/05	30.4	132.31	17.2	132.49	134.00	13.2	57,483	0.02%
2023/09/04	13	134.23	14	133.68	134.00	-1	57,142	0.00%
2023/09/01	22.3	134.98	15	135.33	134.50	7.3	57,005	0.01%
2023/08/31	19.5	135.83	23	136.15	137.00	-3.5	56,688	-0.01%
2023/08/30	33.8	140.62	14	139.25	138.50	19.8	56,369	0.04%
2023/08/29	10.1	140.70	7	142.29	141.50	3.1	56,148	0.01%
2023/08/28	30.1	141.11	39	139.45	138.50	-8.9	55,969	-0.02%
2023/08/25	37.3	147.35	33	147.97	145.00	4.3	56,009	0.01%
2023/08/24	127	153.24	121.2	154.05	151.50	5.8	55,662	0.01%	大買/大賣/
2023/08/23	66.5	148.19	33	148.68	148.50	33.5	54,756	0.06%
2023/08/22	110.4	149.80	134.2	150.76	149.00	-23.8	54,411	-0.04%	大買/大賣/
2023/08/21	74.1	143.88	37	144.36	144.00	37.1	53,448	0.07%
2023/08/18	55.6	147.19	58.2	145.87	146.00	-2.6	52,991	0.00%
2023/08/17	67.2	147.73	43.2	148.57	150.00	24.1	52,290	0.05%
2023/08/16	48.3	143.80	48.3	144.37	147.00	0	51,639	0.00%
2023/08/15	135.1	142.60	137	143.13	143.50	-2	51,032	0.00%	大買/大賣/
2023/08/14	23	137.35	34	136.38	136.50	-11	50,387	-0.02%
2023/08/11	39.1	139.47	24	138.19	137.00	15.1	50,063	0.03%
2023/08/10	33.1	134.70	55.1	134.73	139.00	-22	49,689	-0.04%
2023/08/09	65	142.14	77.7	140.11	141.00	-12.7	48,829	-0.03%
2023/08/08	100.1	142.01	133.1	141.24	143.00	-33	48,117	-0.07%	大賣/
2023/08/07	336.1	145.61	305.1	146.08	148.00	31	46,702	0.07%	大買/大賣/
2023/08/04	189.4	139.10	182.6	138.72	140.00	6.8	44,740	0.02%	大買/大賣/
2023/08/02	361.7	148.49	292.9	147.90	139.00	68.9	43,029	0.16%	大買/大賣/
2023/08/01	348.4	151.04	364.2	152.24	154.00	-15.8	41,371	-0.04%	大買/大賣/
2023/07/31	573	156.91	603	156.72	150.50	-30	39,612	-0.08%	大買/大賣/
2023/07/28	182.4	149.83	148.5	150.56	159.50	34	36,026	0.09%	大買/大賣/
2023/07/27	85	147.82	152	147.13	145.00	-67	34,268	-0.20%	大賣/
2023/07/26	54	144.71	74.2	146.15	146.50	-20.2	33,322	-0.06%
2023/07/25	221.8	147.88	208.1	146.16	142.00	13.7	32,102	0.04%	大買/大賣/
2023/07/24	125.4	148.04	79.2	148.99	149.00	46.2	30,314	0.15%	大買/
2023/07/21	104.8	142.02	81.8	142.66	146.00	23	28,767	0.08%	大買/
2023/07/20	150.1	138.02	127	138.62	139.00	23.1	27,572	0.08%	大買/大賣/
2023/07/19	230.1	138.69	216.3	139.07	136.50	13.8	27,010	0.05%	大買/大賣/
2023/07/18	298.2	142.57	393.9	141.15	139.50	-95.7	26,162	-0.37%	大買/大賣/
2023/07/17	551.5	147.90	538.1	148.77	145.50	13.4	24,515	0.05%	大買/大賣/
2023/07/14	475.8	137.37	420.4	136.94	144.00	55.4	23,051	0.24%	大買/大賣/
2023/07/13	407.5	132.24	405.4	132.76	134.00	2.1	21,163	0.01%	大買/大賣/
2023/07/12	320.1	124.88	267.1	125.93	126.50	53	19,458	0.27%	大買/大賣/
2023/07/11	92	120.29	111.4	119.13	120.00	-19.4	18,087	-0.11%	大賣/
2023/07/10	62	112.75	73	112.78	112.00	-11	17,143	-0.06%
2023/07/07	50.1	113.21	42	113.46	111.00	8.1	16,763	0.05%
2023/07/06	49.1	114.65	73	116.17	114.50	-23.9	16,320	-0.15%
2023/07/05	38	115.49	76.2	115.44	115.00	-38.2	15,799	-0.24%
2023/07/04	147.2	118.14	166	117.80	119.00	-18.8	15,353	-0.12%	大買/大賣/
2023/07/03	159	110.25	40	111.31	113.50	119	14,419	0.83%	大買/鉅額交易
2023/06/30	12	103.71	7	104.29	103.50	5	13,706	0.04%
2023/06/29	2	102.00	2	101.25	102.00	0	13,486	0.00%
2023/06/28	7	100.11	68	101.49	100.00	-61	13,410	-0.45%
2023/06/27	2	99.75	49	99.98	99.30	-47	13,300	-0.35%
2023/06/26	3	100.26	22	100.93	101.00	-19	13,128	-0.14%
2023/06/21	62	105.07	69.4	104.52	105.00	-7.4	12,831	-0.06%
2023/06/20	30	105.73	35.5	105.56	105.00	-5.5	12,492	-0.04%
2023/06/19	157	110.11	183.5	107.69	107.00	-26.5	12,045	-0.22%	大買/大賣/
2023/06/16	77	107.21	63.1	106.45	105.00	13.9	11,437	0.12%
2023/06/15	107	108.14	42	109.33	111.00	65	10,309	0.63%	大買/
2023/06/14	14.5	102.10	4	100.88	101.00	10.5	9,973	0.11%
2023/06/13	27.1	103.18	13.3	102.04	103.00	13.8	9,704	0.14%
2023/06/12	54	105.31	102	105.41	103.00	-48	9,570	-0.50%	大賣/
2023/06/09	113	95.83	0.1	96.84	97.60	112.9	9,348	1.21%	大買/鉅額交易
2023/06/08	4.1	94.55	7	93.24	93.80	-2.9	9,261	-0.03%
2023/06/07	8.3	95.45	8	95.09	96.20	0.3	9,169	0.00%
2023/06/06	5.3	93.58	28	92.61	93.90	-22.7	9,024	-0.25%
2023/06/05	37	93.65	12	94.26	96.00	25	9,084	0.28%
2023/06/02	8	88.99	9	89.23	89.80	-1	8,835	-0.01%
2023/06/01	16	86.99	2	86.20	86.20	14	8,725	0.16%
2023/05/31	1	87.00	18	85.80	89.00	-17	8,669	-0.20%
2023/05/30	12	86.78	11	86.98	86.70	1	8,213	0.01%
2023/05/29	35.1	86.87	71	86.29	86.40	-35.9	8,084	-0.44%
2023/05/26	79.2	82.46	3	83.27	83.30	76.2	8,025	0.95%
2023/05/25	5.3	79.89	1	80.30	80.70	4.3	7,915	0.05%
2023/05/23	0.1	79.40	0	0.00	80.20	0.1	7,825	0.00%
2023/05/22	1	81.00	0	0.00	81.40	1	7,742	0.01%
2023/05/18	0	0.00	0.3	80.90	82.00	-0.3	7,660	0.00%
2023/05/16	0.5	78.40	0	0.00	78.60	0.5	7,471	0.01%
2023/05/10	0	0.00	1	75.80	76.60	-1	7,440	-0.01%
2023/05/09	0	75.80	0	0.00	76.60	0	7,431	0.00%
2023/05/08	0	0.00	1	76.21	76.90	-1	7,460	-0.01%
2023/05/05	0	76.10	20.2	76.12	76.20	-20.2	7,460	-0.27%
2023/05/04	10	75.78	4	75.90	76.00	6	7,468	0.08%
2023/05/03	1	75.70	3	75.10	75.40	-2	7,453	-0.03%
2023/05/02	15	74.69	21	75.27	75.90	-6	7,500	-0.08%
2023/04/28	11	72.88	7	72.97	73.50	4	7,575	0.05%
2023/04/27	3	71.90	3	73.60	73.30	0	7,550	0.00%
2023/04/26	5	71.90	4	72.00	72.20	1	7,445	0.01%
2023/04/25	4	72.25	4	71.85	71.80	0	7,355	0.00%
2023/04/24	0.1	72.50	4	72.63	72.00	-3.9	7,261	-0.05%
2023/04/21	1	73.80	3	73.90	73.20	-2	7,214	-0.03%
2023/04/20	5	73.14	0	0.00	72.90	5	7,163	0.07%
2023/04/19	1	73.00	1	73.60	73.20	0	7,236	0.00%
2023/04/18	2.1	73.06	2	73.70	73.60	0.1	7,170	0.00%
2023/04/17	22.1	75.27	4	74.93	75.30	18.1	7,081	0.26%
2023/04/14	2.3	76.54	1	76.70	76.30	1.3	6,973	0.02%
2023/04/13	1	74.60	0.1	75.00	74.40	0.9	6,880	0.01%
2023/04/12	0	0.00	2	74.00	74.60	-2	6,844	-0.03%
2023/04/11	1	73.70	10	73.80	73.80	-9	6,840	-0.13%
2023/04/07	0.1	73.97	16	73.55	73.20	-15.9	6,755	-0.24%
2023/04/06	0.4	74.00	15.1	74.00	74.40	-14.7	6,730	-0.22%
2023/03/31	5	73.40	0	0.00	73.30	5	6,693	0.07%
2023/03/30	0	0.00	11	73.44	73.50	-11	7,041	-0.16%
2023/03/29	2	72.85	1	73.00	73.00	1	7,440	0.01%
2023/03/28	0	0.00	2	73.00	72.70	-2	7,766	-0.03%
2023/03/27	0.1	73.25	20.1	73.50	73.00	-19.9	8,045	-0.25%
2023/03/24	24.1	72.52	4	72.30	72.30	20.1	8,446	0.24%
2023/03/23	10	71.10	0	0.00	71.30	10	8,440	0.12%
2023/03/22	8.1	70.92	1	71.10	71.00	7.1	8,505	0.08%
2023/03/21	4	69.58	0	0.00	69.60	4	8,539	0.05%
2023/03/20	5	70.00	0	0.00	69.80	5	8,571	0.06%
2023/03/17	6	70.12	0	0.00	70.50	6	8,630	0.07%
2023/03/16	9	69.99	1	69.90	70.00	8	8,528	0.09%
2023/03/15	0	74.22	0	0.00	74.10	0	8,658	0.00%
2023/03/14	0	73.90	1	74.00	74.20	-1	8,568	-0.01%
2023/03/10	0.5	73.20	14	73.10	73.10	-13.5	8,371	-0.16%
2023/03/09	1	74.00	4.4	74.17	73.60	-3.4	8,368	-0.04%
2023/03/08	10	75.05	0	0.00	75.00	10	8,389	0.12%
2023/03/07	0	0.00	3	75.43	75.30	-3	8,261	-0.04%
2023/03/06	3	74.40	0	0.00	74.30	3	8,212	0.04%
2023/03/03	0.1	72.90	0.8	72.39	72.70	-0.8	8,155	-0.01%
2023/03/02	1	70.90	7.3	71.60	71.80	-6.3	8,112	-0.08%
2023/03/01	0	0.00	1	69.20	69.20	-1	8,104	-0.01%
2023/02/22	1.1	69.41	3	70.10	69.40	-1.9	8,029	-0.02%
2023/02/21	1	69.81	0	0.00	69.80	1	7,989	0.01%
2023/02/20	0	0.00	3	70.27	70.40	-3	8,046	-0.04%
2023/02/17	0	69.80	5	70.14	70.10	-5	8,135	-0.06%
2023/02/16	0	0.00	3	70.10	70.00	-3	8,186	-0.04%
2023/02/15	0	0.00	0	69.30	69.10	0	8,175	0.00%
2023/02/13	0	69.20	1	69.30	69.60	-1	8,223	-0.01%
2023/02/10	1	69.40	0	0.00	69.50	1	8,255	0.01%
2023/02/09	0	0.00	20.8	70.20	70.30	-20.8	8,232	-0.25%
2023/02/08	7	69.20	11.2	69.36	69.40	-4.2	8,188	-0.05%
2023/02/07	1.7	68.26	6.2	68.66	68.70	-4.5	8,171	-0.05%
2023/02/06	4	68.15	6	68.60	68.30	-2	8,198	-0.02%
2023/02/03	4.1	67.03	18	67.82	68.20	-13.9	8,259	-0.17%
2023/02/02	5	66.92	7	67.23	67.00	-2	8,238	-0.02%
2023/02/01	5	66.38	4	66.73	66.40	1	8,198	0.01%
2023/01/31	11	66.82	8	67.14	66.40	3	8,226	0.04%
2023/01/30	48	66.33	39	67.46	67.50	9	8,190	0.11%
2023/01/17	3	65.53	7	65.57	65.70	-4	8,155	-0.05%
2023/01/16	4.8	64.97	2	65.35	65.00	2.8	8,154	0.03%
2023/01/13	7	64.96	9	65.37	65.10	-2	8,288	-0.02%
2023/01/12	20.5	65.13	17	65.38	65.00	3.5	8,474	0.04%
2023/01/11	4	65.18	1	65.30	65.10	3	8,611	0.03%
2023/01/10	2.1	65.55	16	65.59	66.10	-13.9	8,725	-0.16%
2023/01/09	27	65.06	22	65.36	65.00	5	8,773	0.06%
2023/01/06	1	64.60	2	65.00	64.70	-1	8,730	-0.01%
2023/01/05	3	64.73	9	64.69	64.90	-6	8,829	-0.07%
2023/01/04	7	64.00	4	64.27	63.90	3	8,879	0.03%
2023/01/03	9	64.07	15	64.27	64.20	-6	8,986	-0.07%
2022/12/30	2	63.80	2	64.30	63.80	0	8,983	0.00%
2022/12/29	2	63.00	0	0.00	63.50	2	9,021	0.02%
2022/12/27	7	63.99	2.3	64.20	64.00	4.7	9,182	0.05%
2022/12/23	15	63.43	12.7	63.77	64.00	2.3	9,324	0.02%
2022/12/22	26.7	63.79	32	64.01	64.30	-5.3	9,384	-0.06%
2022/12/21	87	63.17	87	63.38	63.30	0	9,078	0.00%
2022/12/20	41.1	63.45	32	63.68	63.20	9.1	8,711	0.10%
2022/12/19	38	64.10	32	64.26	64.20	6	8,371	0.07%
2022/12/16	267	64.39	269	64.60	65.20	-2	8,006	-0.02%	大買/大賣/
2022/12/15	6	64.92	9	65.17	65.10	-3	7,710	-0.04%
2022/12/14	3.3	64.49	29	64.59	65.10	-25.7	7,781	-0.33%
2022/12/13	14	63.55	10.3	63.59	63.40	3.7	7,832	0.05%
2022/12/12	8	63.43	15	63.70	64.00	-7	7,871	-0.09%
2022/12/09	11	63.28	22	63.51	63.70	-11	8,007	-0.14%
2022/12/08	17.1	62.79	23	63.01	63.10	-6	8,051	-0.07%
2022/12/07	100.2	63.41	35	63.58	62.60	65.2	7,992	0.82%
2022/12/06	13	65.39	13	65.58	65.80	0	7,778	0.00%
2022/12/05	7	64.61	7	64.96	65.30	0	7,748	0.00%
2022/12/02	25	65.10	18	65.28	65.10	7	7,717	0.09%
2022/12/01	40	65.36	32.5	65.50	65.80	7.5	7,677	0.10%
2022/11/30	14	65.15	16	65.38	65.60	-2	7,673	-0.03%
2022/11/29	13.5	65.39	18	65.61	65.60	-4.5	7,635	-0.06%
2022/11/28	7.4	64.74	17	65.06	65.50	-9.6	7,591	-0.13%
2022/11/25	41	64.69	28	64.88	64.50	13	7,561	0.17%
2022/11/24	27	64.25	36	64.80	66.10	-9	7,516	-0.12%
2022/11/23	50.6	63.40	51	63.67	64.10	-0.4	7,472	-0.01%
2022/11/22	51	64.28	36	64.14	64.10	15	7,402	0.20%
2022/11/21	15	65.84	9	65.77	65.70	6	7,329	0.08%
2022/11/18	8	66.93	9	67.20	67.40	-1	7,258	-0.01%
2022/11/17	20	66.82	22	67.09	67.50	-2	7,263	-0.03%
2022/11/16	11.3	67.08	51.5	67.73	67.60	-40.2	7,251	-0.55%
2022/11/15	58.7	65.73	48.5	66.02	66.70	10.2	7,233	0.14%
2022/11/14	1.1	66.53	10	66.85	67.10	-8.9	7,167	-0.12%
2022/11/11	12	65.94	14	66.31	65.90	-2	7,152	-0.03%
2022/11/10	9	65.38	16.6	66.42	65.60	-7.6	7,171	-0.11%
2022/11/09	21	66.48	16	66.68	66.60	5	7,205	0.07%
2022/11/08	35	66.56	36	66.79	67.00	-1	7,280	-0.01%
2022/11/07	21	66.63	26.3	66.88	67.00	-5.3	7,317	-0.07%
2022/11/04	11	65.78	15	66.18	66.40	-4	7,366	-0.05%
2022/11/03	32	65.67	17.6	66.19	66.40	14.4	7,421	0.19%
2022/11/02	36	66.09	37	66.30	66.40	-1	7,492	-0.01%
2022/11/01	4.8	65.99	36	66.00	66.70	-31.2	7,468	-0.42%
2022/10/31	2	64.10	6	64.92	64.00	-4	7,416	-0.05%
2022/10/28	36	64.37	26	64.58	64.20	10	7,449	0.13%
2022/10/27	50	64.83	22.4	64.91	64.50	27.6	7,463	0.37%
2022/10/26	14	64.68	25	65.00	65.40	-11	7,481	-0.15%
2022/10/25	1	64.50	37	65.60	64.70	-36	7,462	-0.48%
2022/10/24	69	64.97	43	65.23	64.50	26	7,415	0.35%
2022/10/21	8	65.31	55	65.45	65.50	-47	7,407	-0.63%
2022/10/20	55	63.22	46	63.42	63.70	9	7,305	0.12%
2022/10/19	12	65.19	32	65.09	65.00	-20	7,186	-0.28%
2022/10/18	25	62.15	18	62.16	62.70	7	7,006	0.10%
2022/10/17	8	63.34	17	63.99	63.50	-9	6,877	-0.13%
2022/10/14	21	63.83	13	64.22	63.40	8	7,016	0.11%
2022/10/13	6	63.83	4	63.95	63.80	2	7,296	0.03%
2022/10/12	66	64.29	73	64.50	64.50	-7	7,247	-0.10%
2022/10/11	69.1	63.94	55	64.16	63.80	14.1	7,174	0.20%
2022/10/07	26	65.58	21	65.79	65.50	5	7,077	0.07%
2022/10/06	41.5	66.26	35	66.39	66.40	6.5	7,112	0.09%
2022/10/05	26	66.48	44.2	66.64	66.70	-18.2	7,107	-0.26%
2022/10/04	29	65.41	52	65.39	65.40	-23	6,991	-0.33%
2022/10/03	38	63.22	34	63.47	63.20	4	6,896	0.06%
2022/09/30	22.1	63.64	11	63.93	63.80	11.1	6,883	0.16%
2022/09/29	30.1	64.59	38	64.81	64.70	-7.9	6,822	-0.12%
2022/09/28	61	64.83	42	65.08	64.10	19	6,765	0.28%
2022/09/27	61	65.48	60	65.68	65.50	1	6,707	0.01%
2022/09/26	90	65.55	76	65.77	65.40	14	6,756	0.21%
2022/09/23	58.1	66.49	53	66.74	66.30	5.1	6,738	0.08%
2022/09/22	157	65.93	126	66.26	66.50	31	6,801	0.46%	大買/大賣/
2022/09/21	36	67.55	25	67.72	67.60	11	6,678	0.16%
2022/09/20	18	68.06	26	68.03	68.20	-8	6,583	-0.12%
2022/09/19	48.6	68.41	52.4	68.63	68.60	-3.7	6,527	-0.06%
2022/09/16	49.4	68.07	43	68.27	68.10	6.4	6,495	0.10%
2022/09/15	42.8	68.31	61	68.41	69.00	-18.2	6,432	-0.28%
2022/09/14	71.1	67.29	18	67.45	67.00	53.1	6,424	0.83%
2022/09/13	15	68.71	14	68.87	69.20	1	6,481	0.02%
2022/09/12	26.2	68.25	24	68.40	68.30	2.2	6,523	0.03%
2022/09/08	9.9	67.96	23	68.11	68.70	-13.1	6,634	-0.20%
2022/09/07	26	67.15	19	67.35	67.20	7	6,599	0.11%
2022/09/06	3	67.73	4	67.83	67.80	-1	6,568	-0.01%
2022/09/05	21	66.97	29	67.10	67.50	-8	6,497	-0.12%
2022/09/02	8	65.75	7	65.93	65.60	1	6,447	0.02%
2022/09/01	11	65.22	10	65.35	65.20	1	6,423	0.02%
2022/08/31	2	65.35	18	65.34	65.80	-16	6,411	-0.25%
2022/08/30	8	65.09	9	65.28	65.30	-1	6,392	-0.02%
2022/08/29	1	64.40	4	64.97	64.50	-3	6,374	-0.05%
2022/08/26	22	65.09	16.5	65.29	65.10	5.5	6,367	0.09%
2022/08/25	9.6	64.75	3	64.97	64.80	6.6	6,351	0.10%
2022/08/23	1.2	64.85	0	0.00	64.60	1.2	6,856	0.02%
2022/08/22	20	65.38	0	0.00	65.20	20	6,855	0.29%
2022/08/18	0	0.00	1	68.00	67.70	-1	6,856	-0.01%
2022/08/17	0	66.90	0	0.00	67.70	0	6,860	0.00%
2022/08/16	0	0.00	1	66.70	67.20	-1	6,818	-0.01%
2022/08/15	0	0.00	1	69.00	68.30	-1	6,781	-0.01%
2022/08/11	0	0.00	0	67.90	67.90	0	6,647	0.00%
2022/08/10	0	0.00	11.1	67.07	67.60	-11.1	6,613	-0.17%
2022/08/09	2	67.90	0.5	67.70	68.10	1.6	6,571	0.02%
2022/08/08	3	66.33	2	66.40	66.50	1	6,563	0.02%
2022/08/05	0	0.00	1	66.70	66.50	-1	6,597	-0.02%
2022/08/04	7	65.86	1	66.00	65.80	6	6,601	0.09%
2022/08/03	0	0.00	0.1	64.72	64.80	-0.1	6,567	0.00%
2022/08/02	1	64.89	16	65.09	65.10	-15	6,608	-0.23%
2022/08/01	2	65.25	3	65.23	65.00	-1	6,555	-0.02%
2022/07/29	0	0.00	4	64.98	65.30	-4	6,534	-0.06%
2022/07/27	0	0.00	1	63.40	64.00	-1	6,445	-0.02%
2022/07/26	7	63.53	0	0.00	63.50	7	6,409	0.11%
2022/07/21	33	62.49	35	62.31	62.20	-2	6,405	-0.03%
2022/07/20	1	64.20	4	64.40	64.60	-3	6,237	-0.05%
2022/07/19	0	0.00	1	58.90	58.80	-1	6,024	-0.02%
2022/07/14	5	57.40	3	57.70	57.50	2	6,440	0.03%
2022/07/12	0	56.50	1	56.30	56.80	-1	6,418	-0.02%
2022/07/11	0	57.20	0	0.00	57.10	0	6,401	0.00%
2022/07/06	0.1	55.74	0	0.00	55.40	0.1	6,388	0.00%
2022/07/05	0	0.00	4	57.20	56.60	-4	6,361	-0.06%
2022/07/04	3	54.67	0	0.00	55.30	3	6,339	0.05%
2022/06/30	0	0.00	0.2	57.80	57.90	-0.2	6,237	0.00%
2022/06/28	2.2	57.55	1	57.70	57.60	1.2	6,115	0.02%
2022/06/24	2	57.20	0	0.00	56.80	2	6,048	0.03%
2022/06/22	1	57.60	0	0.00	58.60	1	5,862	0.02%
2022/06/21	2	58.20	2	58.20	57.90	0	5,766	0.00%
2022/06/20	1	58.31	1	58.60	58.20	0	5,679	0.00%
2022/06/17	23	58.95	1.1	59.18	59.10	21.9	5,627	0.39%
2022/06/16	5	60.50	0	0.00	60.30	5	5,535	0.09%
2022/06/13	2	60.76	5	61.80	61.00	-3	6,012	-0.05%
2022/06/10	0	62.90	0	0.00	62.40	0	6,037	0.00%
2022/06/09	2	62.95	0	0.00	63.10	2	6,077	0.03%
2022/06/08	0	0.00	1	63.70	63.60	-1	6,082	-0.02%
2022/06/06	0	0.00	1	62.40	62.90	-1	6,110	-0.02%
2022/06/01	3	64.00	0	0.00	63.50	3	6,240	0.05%
2022/05/31	1.3	61.86	6	63.05	63.20	-4.7	6,218	-0.08%
2022/05/30	0.1	62.05	1	62.50	62.80	-0.9	5,751	-0.02%
2022/05/27	1	61.30	0	0.00	61.90	1	5,720	0.02%
2022/05/26	1	61.40	0	0.00	60.90	1	5,739	0.02%
2022/05/25	1	61.60	1	62.40	62.20	0	5,896	0.00%
2022/05/24	0	0.00	0	62.60	61.90	0	5,947	0.00%
2022/05/23	5.1	62.20	0	0.00	62.40	5.1	5,972	0.08%
2022/05/20	1	63.40	1	63.50	62.90	0	6,029	0.00%
2022/05/19	1	62.50	0	0.00	62.90	1	6,056	0.02%
2022/05/18	0	0.00	1	63.70	63.40	-1	6,086	-0.02%
2022/05/17	1	62.70	0	0.00	62.60	1	6,160	0.02%
2022/05/16	0	0.00	1.1	63.77	63.10	-1.1	6,237	-0.02%
2022/05/13	0.1	62.50	0	0.00	62.40	0.1	6,275	0.00%
2022/05/11	1	63.50	0	0.00	63.80	1	6,304	0.02%
2022/05/10	2	63.60	8	63.90	64.40	-6	6,344	-0.09%
2022/05/06	2.1	63.99	1	64.90	64.80	1.1	6,722	0.02%
2022/05/05	0	0.00	2	65.55	65.30	-2	6,757	-0.03%
2022/05/04	2	64.60	0	0.00	65.20	2	6,758	0.03%
2022/04/29	8	65.03	12	65.37	65.00	-4	6,835	-0.06%
2022/04/28	11.1	65.11	0	0.00	65.30	11.1	6,877	0.16%
2022/04/27	1.2	65.29	0	0.00	65.60	1.2	6,836	0.02%
2022/04/25	2	66.20	1	67.50	68.00	1	6,753	0.01%
2022/04/22	0	0.00	3.2	67.49	68.00	-3.2	6,612	-0.05%
2022/04/21	1	65.60	6	66.25	66.80	-5	6,513	-0.08%
2022/04/20	4	64.23	4	64.95	65.70	0	6,431	0.00%
2022/04/19	0	0.00	1	69.20	68.20	-1	6,134	-0.02%
2022/04/18	5	67.00	1	68.80	68.50	4	6,087	0.07%
2022/04/14	0	0.00	0.3	67.80	67.80	-0.3	6,104	0.00%
2022/04/11	1	67.00	0	0.00	66.50	1	6,222	0.02%
2022/04/08	0	0.00	11	67.41	67.60	-11	6,211	-0.18%
2022/04/07	11.2	66.73	2	66.60	66.40	9.2	6,206	0.15%
2022/04/06	1	67.50	0	0.00	67.80	1	6,167	0.02%
2022/03/31	4	68.38	4	68.43	68.10	0	6,192	0.00%
2022/03/30	11	68.18	1	68.20	68.20	10	6,145	0.16%
2022/03/28	0	0.00	10	68.10	68.30	-10	6,198	-0.16%
2022/03/25	2	67.60	14	67.77	67.80	-12	6,192	-0.19%
2022/03/24	0	0.00	26	67.90	67.50	-26	6,264	-0.42%
2022/03/23	3	67.50	2	67.50	67.50	1	6,307	0.02%
2022/03/22	0	0.00	2	67.20	67.50	-2	6,296	-0.03%
2022/03/21	2	66.40	10	66.25	66.60	-8	6,302	-0.13%
2022/03/18	60	66.33	2.1	66.18	65.50	57.9	6,251	0.93%
2022/03/17	0	70.70	0	0.00	71.00	0	5,935	0.00%
2022/03/16	1	69.80	1.1	69.52	70.10	-0.1	5,822	0.00%
2022/03/14	0	0.00	2	70.45	70.00	-2	5,735	-0.03%
2022/03/11	5.1	70.73	10	70.80	70.60	-4.9	5,733	-0.09%
2022/03/10	9	70.37	15	70.41	70.60	-6	5,763	-0.10%
2022/03/09	0	0.00	33	69.49	69.50	-33	5,767	-0.57%
2022/03/07	0	0.00	21	68.38	68.50	-21	5,684	-0.37%
2022/03/04	1	69.30	20	69.95	69.60	-19	5,678	-0.33%
2022/03/03	1.1	70.36	22	70.09	69.80	-21	5,652	-0.37%
2022/03/02	2	68.65	0	68.50	68.90	2	5,629	0.04%
2022/03/01	1	68.90	1	69.00	68.60	0	5,603	0.00%
2022/02/25	0	0.00	1	68.00	68.40	-1	5,535	-0.02%
2022/02/24	0	0.00	4	67.50	67.60	-4	5,346	-0.07%
2022/02/23	1	67.10	1	67.60	67.80	0	5,251	0.00%
2022/02/22	1.1	66.94	1.1	67.28	67.50	0	5,231	0.00%
2022/02/21	1	68.20	21	68.27	68.20	-20	5,164	-0.39%
2022/02/18	3	68.33	4	67.95	68.20	-1	5,150	-0.02%
2022/02/17	42	68.85	24	68.65	68.60	18	5,109	0.35%
2022/02/16	3	67.50	5	67.14	67.90	-2	5,011	-0.04%
2022/02/15	81	66.71	0	0.00	66.50	81	4,916	1.65%
2022/02/14	3.1	66.11	0	0.00	66.70	3.1	4,808	0.06%
2022/02/11	3	67.33	4.7	67.23	67.50	-1.7	4,718	-0.04%
2022/02/10	2	68.45	2.3	68.10	68.60	-0.3	4,680	-0.01%
2022/02/09	8.1	68.97	12.2	68.75	69.10	-4.2	4,603	-0.09%
2022/02/08	14	68.26	21	68.13	68.80	-7	4,421	-0.16%
2022/02/07	0	64.24	2.2	64.29	64.60	-2.2	4,184	-0.05%
2022/01/26	1	63.60	0	0.00	63.50	1	4,129	0.03%
2022/01/24	1	63.21	2.1	63.50	63.90	-1.1	4,091	-0.03%
2022/01/21	0	63.30	0	0.00	63.70	0	4,096	0.00%
2022/01/20	1	63.70	1	63.50	63.70	0	4,023	0.00%
2022/01/19	1	63.60	2	63.25	63.60	-1	4,037	-0.02%
2022/01/18	1.2	63.99	0	0.00	63.50	1.2	4,043	0.03%
2022/01/14	0.2	63.90	0	0.00	63.80	0.2	4,117	0.00%
2022/01/13	0	0.00	6	64.02	64.30	-6	4,211	-0.14%
2022/01/11	0	63.20	0	0.00	63.50	0	4,622	0.00%
2022/01/10	1	63.00	0	0.00	63.50	1	4,657	0.02%
2022/01/07	2	63.50	1	64.40	63.70	1	4,678	0.02%
2022/01/06	1.1	63.50	2	63.55	63.50	-0.9	4,689	-0.02%
2022/01/04	2	64.30	1	64.60	64.40	1	4,711	0.02%
2022/01/03	0	0.00	2	63.25	63.40	-2	4,679	-0.04%
2021/12/30	0	0.00	3	63.77	63.80	-3	4,730	-0.06%
2021/12/29	0	0.00	1.3	63.88	64.10	-1.3	4,817	-0.03%
2021/12/28	1	63.70	1	63.70	63.80	0	4,865	0.00%
2021/12/27	20	63.55	1	63.50	63.60	19	4,892	0.39%
2021/12/21	0	61.50	1	61.60	61.70	-1	5,079	-0.02%
2021/12/17	1	61.20	0	0.00	61.90	1	5,123	0.02%
2021/12/16	0	0.00	1	62.10	61.70	-1	5,207	-0.02%
2021/12/15	1	61.30	0	0.00	61.50	1	5,291	0.02%
2021/12/14	1	61.40	3	62.00	61.80	-2	5,392	-0.04%
2021/12/10	0	0.00	1.3	62.68	62.70	-1.3	5,531	-0.02%
2021/12/09	3	61.70	7	62.09	62.60	-4	5,564	-0.07%
2021/12/08	0	0.00	2	62.25	62.30	-2	5,538	-0.04%
2021/12/07	8	61.78	2	61.70	61.40	6	5,523	0.11%
2021/12/06	1.1	61.65	12	61.13	62.10	-10.9	5,513	-0.20%
2021/12/03	0	60.90	0	0.00	60.60	0	5,521	0.00%
2021/12/02	0	60.90	0	0.00	60.50	0	5,514	0.00%
2021/11/30	2	60.60	1	60.50	60.30	1	5,537	0.02%
2021/11/29	1	60.70	0	0.00	60.60	1	5,440	0.02%
2021/11/26	1	60.21	0	0.00	60.10	1	5,452	0.02%
2021/11/25	0	0.00	6	60.60	60.90	-6	5,480	-0.11%
2021/11/24	0	60.80	0	0.00	60.70	0	5,520	0.00%
2021/11/23	2.1	60.71	0	0.00	60.40	2.1	5,560	0.04%
2021/11/22	0.2	61.30	1	61.20	61.30	-0.8	5,603	-0.01%
2021/11/19	1.1	61.50	4	61.60	61.60	-2.9	5,665	-0.05%
2021/11/18	0	62.00	2	61.60	61.70	-2	5,651	-0.04%
2021/11/17	3.2	61.91	1	61.60	62.00	2.2	5,640	0.04%
2021/11/16	2	62.60	0.3	62.00	62.60	1.7	5,661	0.03%
2021/11/15	11	61.80	3	62.00	61.80	8	5,740	0.14%
2021/11/12	0	61.40	0	0.00	61.50	0	5,769	0.00%
2021/11/11	5	61.26	0	0.00	61.30	5	5,832	0.09%
2021/11/10	0.1	61.61	0	0.00	61.20	0.1	5,871	0.00%
2021/11/09	4	61.60	2	61.70	61.60	2	5,932	0.03%
2021/11/08	1	61.40	0	0.00	61.70	1	5,951	0.02%
2021/11/05	0.2	60.71	2	60.40	61.50	-1.8	5,988	-0.03%
2021/11/04	0	61.60	0	0.00	61.00	0	5,994	0.00%
2021/11/03	0	0.00	2.1	61.50	61.80	-2.1	6,007	-0.03%
2021/11/02	2.2	60.84	1	61.70	61.00	1.2	6,042	0.02%
2021/11/01	2	61.30	1	61.30	61.50	1	6,031	0.02%
2021/10/29	1	61.50	0	0.00	61.30	1	6,098	0.02%
2021/10/28	1	62.00	1	61.40	61.30	0	6,123	0.00%
2021/10/26	4	60.95	8	61.20	60.80	-4	6,606	-0.06%
2021/10/25	0.3	60.89	0	0.00	60.50	0.3	6,647	0.00%
2021/10/22	1	61.10	0	0.00	61.10	1	6,690	0.01%
2021/10/21	9	60.68	0	0.00	60.40	9	6,652	0.14%
2021/10/20	5.2	60.56	6	61.03	60.40	-0.8	6,581	-0.01%
2021/10/19	14	62.43	6	62.08	62.10	8	6,426	0.12%
2021/10/18	3	64.80	0	0.00	64.80	3	6,346	0.05%
2021/10/15	0	0.00	10.5	64.82	64.90	-10.5	6,402	-0.16%
2021/10/14	7	64.31	3	65.20	64.30	4	6,410	0.06%
2021/10/13	1	64.10	7.1	64.43	64.20	-6.1	6,414	-0.10%
2021/10/08	1	64.00	0	0.00	64.00	1	6,381	0.02%
2021/10/07	3	63.17	0	0.00	63.10	3	6,454	0.05%
2021/10/05	0	62.60	0	0.00	62.30	0	6,472	0.00%
2021/09/30	3	63.00	1	62.40	62.50	2	6,488	0.03%
2021/09/29	2.6	64.63	3	64.67	64.40	-0.4	6,473	-0.01%
2021/09/28	1	63.30	4.4	64.56	64.50	-3.4	6,552	-0.05%
2021/09/27	1	64.00	0	0.00	64.10	1	6,628	0.02%
2021/09/24	7.1	63.98	7	64.41	64.00	0.1	6,687	0.00%
2021/09/23	13	62.77	15.1	63.46	63.80	-2.1	6,730	-0.03%
2021/09/22	1.1	60.15	3	61.17	61.80	-1.9	7,012	-0.03%
2021/09/16	4	61.35	3	61.37	61.20	1	7,027	0.01%
2021/09/15	0.5	61.90	0	0.00	61.50	0.5	7,126	0.01%
2021/09/14	0	0.00	1.2	61.31	61.10	-1.2	7,201	-0.02%
2021/09/13	0	60.60	0	0.00	60.60	0	7,262	0.00%
2021/09/10	0	0.00	1	60.00	60.00	-1	7,382	-0.01%
2021/09/08	2	59.70	2	59.30	59.60	0	7,532	0.00%
2021/09/07	0	60.20	0	0.00	60.60	0	7,486	0.00%
2021/09/06	1	61.10	1	61.10	60.90	0	7,441	0.00%
2021/09/03	1.1	60.67	1.2	60.95	60.90	-0.1	7,394	0.00%
2021/09/02	0	60.70	0	0.00	60.60	0	7,395	0.00%
2021/08/31	0	0.00	1	61.20	61.20	-1	7,361	-0.01%
2021/08/30	2	60.40	2	60.35	61.00	0	7,338	0.00%
2021/08/27	0	59.40	1	59.50	59.70	-1	7,302	-0.01%
2021/08/26	0	0.00	3	59.40	58.90	-3	7,262	-0.04%
2021/08/25	1	59.01	0	0.00	59.40	1	7,197	0.01%
2021/08/24	1	58.30	0	0.00	58.40	1	7,142	0.01%
2021/08/23	4	58.38	2	58.55	58.30	2	7,156	0.03%
2021/08/20	4	57.50	5	57.48	57.50	-1	7,207	-0.01%
2021/08/19	2.1	57.39	5	57.16	56.90	-2.9	7,265	-0.04%
2021/08/18	5	58.48	1	58.50	58.50	4	7,157	0.06%
2021/08/17	2.1	58.50	10	58.56	58.50	-7.9	7,149	-0.11%
2021/08/16	2.1	58.42	2.4	58.92	58.60	-0.3	7,082	0.00%
2021/08/13	0	61.60	2	61.15	61.30	-2	7,037	-0.03%
2021/08/12	4.1	61.60	0	0.00	61.20	4.1	7,000	0.06%
2021/08/11	1	61.91	1	62.40	62.60	0	6,972	0.00%
2021/08/10	1.4	62.50	0	62.30	62.60	1.4	6,984	0.02%
2021/08/09	3	61.84	5	62.34	62.60	-2	7,005	-0.03%
2021/08/06	2.1	62.26	2	62.45	62.50	0.1	7,002	0.00%
2021/08/05	1	62.80	4	62.60	62.90	-3	7,051	-0.04%
2021/08/04	6.5	63.35	0	0.00	63.20	6.5	7,168	0.09%
2021/08/03	4	63.60	2	63.55	63.90	2	7,211	0.03%
2021/08/02	3.5	63.90	2	64.05	63.90	1.5	7,178	0.02%
2021/07/30	11	63.74	35.1	63.70	64.10	-24	7,141	-0.34%
2021/07/29	11	59.50	12.3	59.60	59.80	-1.3	6,841	-0.02%
2021/07/28	10	58.60	3	58.53	58.90	7	6,813	0.10%
2021/07/27	2	58.35	2	58.60	58.70	0	6,896	0.00%
2021/07/26	3	58.77	3.2	58.73	58.70	-0.1	7,109	0.00%
2021/07/23	8	58.20	1	58.70	57.90	7	7,161	0.10%
2021/07/22	2	58.20	12	59.27	58.70	-10	7,133	-0.14%
2021/07/21	7	58.59	10	58.42	58.50	-3	7,069	-0.04%
2021/07/20	0	58.00	0	0.00	58.00	0	7,000	0.00%
2021/07/19	0	0.00	1.1	58.26	58.30	-1.1	6,988	-0.02%
2021/07/16	2	58.10	2	58.10	58.10	0	7,027	0.00%
2021/07/15	0	58.70	1	58.50	58.40	-1	7,052	-0.01%
2021/07/14	0	0.00	3	58.20	58.20	-3	7,032	-0.04%
2021/07/13	1	57.90	14	57.64	57.90	-13	6,963	-0.19%
2021/07/12	8.2	57.41	2	57.00	57.00	6.2	6,911	0.09%
2021/07/09	7	57.07	6	57.42	57.50	1	6,898	0.01%
2021/07/08	14	57.66	5	57.80	57.80	9	6,935	0.13%
2021/07/07	5	57.78	10.1	57.90	58.00	-5.1	6,908	-0.07%
2021/07/06	19	58.20	6	58.32	58.20	13	6,893	0.19%
2021/07/05	22.1	57.60	9	57.82	57.90	13.1	6,857	0.19%
2021/07/02	5.1	56.35	19	56.63	56.90	-13.9	6,726	-0.21%
2021/07/01	47	56.97	40	56.60	56.60	7	6,649	0.11%
2021/06/30	44.1	57.63	43	57.60	57.60	1.1	6,553	0.02%
2021/06/29	60.7	58.03	26	57.45	57.40	34.7	6,509	0.53%
2021/06/28	2.1	63.90	1	63.71	63.70	1.1	6,222	0.02%
2021/06/25	6.1	64.74	5	64.90	64.10	1.1	6,148	0.02%
2021/06/24	5	64.38	12	64.81	64.70	-7	6,104	-0.11%
2021/06/23	31	63.56	24	63.68	64.10	7	5,975	0.12%
2021/06/22	11	64.27	4	64.78	63.60	7	5,838	0.12%
2021/06/21	6.1	64.26	5	64.66	64.50	1.1	5,742	0.02%
2021/06/18	8	66.28	0	0.00	64.90	8	5,662	0.14%
2021/06/17	7	65.96	5	66.22	66.30	2	5,523	0.04%
2021/06/16	7	65.66	6	65.88	66.20	1	5,637	0.02%
2021/06/15	2	65.70	0	0.00	65.60	2	5,688	0.04%
2021/06/11	1	65.50	2	65.70	65.50	-1	5,744	-0.02%
2021/06/10	2	65.20	2	65.50	65.30	0	5,802	0.00%
2021/06/09	3	65.17	2	65.40	65.30	1	5,955	0.02%
2021/06/08	2	65.30	2	66.20	65.60	0	6,241	0.00%
2021/06/07	3	65.17	4	65.35	65.30	-1	6,306	-0.02%
2021/06/02	1	66.10	2	66.30	66.20	-1	6,715	-0.01%
2021/06/01	0	0.00	0	66.04	66.40	0	6,879	0.00%
2021/05/31	0	0.00	1	66.18	66.20	-1	7,003	-0.01%
2021/05/28	1	64.80	2.3	65.06	65.70	-1.3	7,047	-0.02%
2021/05/26	0	63.20	0	0.00	63.20	0	7,288	0.00%
2021/05/25	1	63.10	1	63.40	63.00	0	7,395	0.00%
2021/05/21	3	63.07	4	63.35	63.10	-1	7,600	-0.01%
2021/05/20	2	62.50	1	62.90	62.60	1	7,744	0.01%
2021/05/18	1	61.03	3	61.87	62.00	-2	7,955	-0.02%
2021/05/17	0	60.30	0	0.00	61.10	0	8,033	0.00%
2021/05/14	0	61.70	2	62.15	61.90	-2	8,008	-0.02%
2021/05/13	3	61.07	6	60.82	60.90	-3	8,049	-0.04%
2021/05/12	3.1	61.73	2	61.85	61.20	1.1	8,044	0.01%
2021/05/11	1.1	63.91	1	63.10	63.00	0.1	8,078	0.00%
2021/05/10	10	67.00	21	66.48	66.00	-11	8,070	-0.14%
2021/05/07	18	67.17	10.2	66.16	67.40	7.8	8,241	0.10%
2021/05/06	4.1	64.35	1	65.00	64.00	3.1	8,286	0.04%
2021/05/05	2	66.45	2	66.20	65.80	0	8,361	0.00%
2021/05/04	3	67.37	7.2	66.46	66.30	-4.2	8,559	-0.05%
2021/05/03	10	65.48	12.5	66.52	67.10	-2.5	8,517	-0.03%
2021/04/29	0	0.00	1	64.80	63.90	-1	8,343	-0.01%
2021/04/27	0.1	64.50	2	64.45	64.40	-1.9	8,368	-0.02%
2021/04/26	9.1	64.47	1	64.60	64.90	8.1	8,364	0.10%
2021/04/23	3	64.03	2	63.90	64.10	1	8,391	0.01%
2021/04/22	0	63.50	0	0.00	63.50	0	8,463	0.00%
2021/04/21	0	63.84	0	64.40	63.70	0	8,452	0.00%
2021/04/20	1	64.40	1	63.90	64.20	0	8,499	0.00%
2021/04/19	0	63.40	1	63.10	63.50	-1	8,541	-0.01%
2021/04/16	1	62.50	1	63.00	63.00	0	8,612	0.00%
2021/04/15	0.1	62.30	0	0.00	62.50	0.1	8,690	0.00%
2021/04/14	1.2	61.33	1	61.60	62.30	0.2	8,731	0.00%
2021/04/13	2	63.20	2	63.40	63.00	0	8,837	0.00%
2021/04/12	4.1	64.08	0.1	64.40	64.00	4	8,901	0.04%
2021/04/09	0.1	64.85	1	64.90	64.80	-0.9	9,032	-0.01%
2021/04/08	0.4	64.90	2.3	64.89	65.20	-2	9,032	-0.02%
2021/04/07	0	64.00	5	64.24	64.50	-5	8,998	-0.06%
2021/04/06	0	63.30	1	62.90	63.00	-1	8,948	-0.01%
2021/04/01	1	63.20	3	63.37	63.20	-2	8,959	-0.02%
2021/03/31	1.3	63.42	3	62.93	62.80	-1.7	8,883	-0.02%
2021/03/30	1	63.30	5.3	63.48	64.00	-4.3	8,781	-0.05%
2021/03/29	0	62.36	2	62.60	62.70	-2	8,740	-0.02%
2021/03/26	4.1	61.97	0.2	61.60	61.90	3.9	8,735	0.04%
2021/03/25	0.1	61.50	4	61.50	61.90	-3.9	8,762	-0.04%
2021/03/24	1	61.60	3.3	61.49	61.60	-2.3	8,981	-0.03%
2021/03/23	0.2	61.07	2	61.60	61.60	-1.9	8,998	-0.02%
2021/03/22	1.1	61.10	0	0.00	61.30	1.1	8,991	0.01%
2021/03/19	1	60.90	0	0.00	61.10	1	8,988	0.01%
2021/03/18	0	0.00	2.2	61.76	61.60	-2.2	8,868	-0.02%
2021/03/17	0.1	60.28	1	60.40	60.50	-0.9	8,820	-0.01%
2021/03/16	2	60.70	0	0.00	60.30	2	8,797	0.02%
2021/03/15	3	61.00	2	60.60	59.90	1	8,767	0.01%
2021/03/12	5	61.32	7	60.87	62.10	-2	8,654	-0.02%
2021/03/11	0	58.60	0	0.00	58.70	0	8,470	0.00%
2021/03/10	0.1	57.74	1	57.80	58.00	-0.9	8,425	-0.01%
2021/03/09	13	57.01	5	57.20	57.20	8	8,380	0.10%
2021/03/08	0	58.70	0	0.00	58.50	0	8,115	0.00%
2021/03/05	5.1	57.81	3	58.13	58.40	2.1	8,103	0.03%
2021/03/04	1	58.70	2.3	59.31	58.80	-1.2	8,104	-0.02%
2021/03/03	1.1	59.23	0	0.00	59.30	1.1	8,025	0.01%
2021/03/02	4.1	59.01	0	0.00	58.80	4.1	7,948	0.05%
2021/02/26	1.1	59.71	1	59.50	59.40	0.1	7,815	0.00%
2021/02/25	3.5	60.93	1	61.00	60.70	2.5	7,575	0.03%
2021/02/24	1	60.10	0	0.00	60.00	1	7,513	0.01%
2021/02/23	6	59.75	7	60.90	60.20	-1	7,422	-0.01%
2021/02/22	0	0.00	5.2	60.09	61.20	-5.2	7,354	-0.07%
2021/02/19	3.1	57.98	2	58.35	58.50	1.1	7,273	0.02%
2021/02/18	0	0.00	1.1	58.24	58.40	-1.1	7,244	-0.01%
2021/02/17	0	0.00	0.4	56.20	56.80	-0.4	7,173	-0.01%
2021/02/05	2	55.80	2	56.05	55.90	0	7,068	0.00%
2021/02/04	1	55.52	2	56.10	56.10	-1	7,039	-0.01%
2021/02/03	2	55.65	11	55.97	56.30	-9	7,007	-0.13%
2021/02/02	0	0.00	1	56.10	56.10	-1	6,942	-0.01%
2021/02/01	2	54.95	1	55.20	55.10	1	6,783	0.01%
2021/01/29	6	55.73	1	55.10	54.90	5	6,717	0.07%
2021/01/28	4.4	56.50	3	56.63	57.00	1.4	6,543	0.02%
2021/01/27	0	0.00	1.3	58.03	57.60	-1.3	6,467	-0.02%
2021/01/26	1	57.20	0	0.00	56.60	1	6,336	0.02%
2021/01/25	10.3	55.08	11	54.36	54.40	-0.8	6,166	-0.01%
2021/01/22	0	0.00	1	53.30	53.00	-1	6,154	-0.02%
2021/01/21	0	0.00	2	52.75	52.70	-2	6,133	-0.03%
2021/01/20	10	52.08	0	0.00	51.90	10	6,165	0.16%
2021/01/19	0	53.10	16	53.10	53.10	-16	6,095	-0.26%
2021/01/18	1	53.00	4	53.85	53.40	-3	6,052	-0.05%
2021/01/15	6	53.75	2	53.80	53.80	4	6,012	0.07%
2021/01/14	0.1	53.60	2	53.60	53.60	-2	5,979	-0.03%
2021/01/13	0	0.00	1	53.90	53.60	-1	5,932	-0.02%
2021/01/12	1	52.60	3	53.20	52.80	-2	5,878	-0.03%
2021/01/11	0	0.00	7	53.60	53.80	-7	5,800	-0.12%
2021/01/08	0	0.00	10	52.26	52.60	-10	5,738	-0.17%
2021/01/07	30	52.00	44	52.38	52.20	-14	5,643	-0.25%
2021/01/06	35	52.37	50.1	52.23	51.50	-15.1	5,581	-0.27%
2021/01/05	17	51.31	1	51.40	51.60	16	5,375	0.30%
2021/01/04	4	50.65	4	50.48	51.40	0	5,291	0.00%
2020/12/31	2	50.15	1	50.10	49.80	1	5,173	0.02%
2020/12/28	7	49.87	2.1	49.72	49.90	4.9	5,162	0.09%
2020/12/25	0	0.00	1	49.35	49.30	-1	5,159	-0.02%
2020/12/24	0	0.00	1	49.10	49.20	-1	5,185	-0.02%
2020/12/23	1	49.00	1	48.95	49.00	0	5,149	0.00%
2020/12/22	0	0.00	6	49.16	48.75	-6	5,157	-0.12%
2020/12/21	2	48.95	2	49.05	49.05	0	5,179	0.00%
2020/12/17	0	0.00	1	48.55	48.50	-1	4,936	-0.02%
2020/12/16	0	0.00	1	48.94	49.15	-1	4,909	-0.02%
2020/12/15	0.1	48.30	0	0.00	48.20	0.1	4,923	0.00%
2020/12/14	2	48.90	0	0.00	48.50	2	4,941	0.04%
2020/12/11	2	48.95	4	48.96	48.90	-2	4,987	-0.04%
2020/12/10	0	0.00	7	49.00	49.05	-7	4,991	-0.14%
2020/12/08	0	0.00	6	48.86	48.95	-6	4,933	-0.12%
2020/12/07	6	48.59	9	48.94	49.10	-3	4,897	-0.06%
2020/12/04	2	49.38	2	49.35	49.40	0	4,826	0.00%
2020/12/03	1.1	49.57	1.5	49.37	49.20	-0.4	4,805	-0.01%
2020/12/02	2	49.33	1	49.15	49.35	1	4,779	0.02%
2020/12/01	0	0.00	10	48.81	48.85	-10	4,779	-0.21%
2020/11/30	2	49.08	0	0.00	48.05	2	4,794	0.04%
2020/11/27	4	49.00	12	48.95	49.05	-8	4,647	-0.17%
2020/11/26	1.5	48.50	1	48.50	48.65	0.5	4,653	0.01%
2020/11/25	2	48.25	0	0.00	48.25	2	4,727	0.04%
2020/11/24	2	48.35	0	0.00	48.30	2	4,747	0.04%
2020/11/23	3	48.40	7	48.58	48.50	-4	4,715	-0.08%
2020/11/20	5	48.20	0	0.00	48.00	5	4,681	0.11%
2020/11/19	0	0.00	83	48.65	48.75	-83	4,638	-1.79%
2020/11/18	0	0.00	209	48.34	48.55	-209	4,609	-4.53%	大賣/鉅額交易
2020/11/17	3	48.12	92	48.07	48.30	-89	4,579	-1.94%
2020/11/16	0	0.00	9	47.81	47.60	-9	4,603	-0.20%
2020/11/13	3	47.10	1	47.05	47.05	2	4,602	0.04%
2020/11/12	0	0.00	2	47.70	47.45	-2	4,589	-0.04%
2020/11/11	0	0.00	2	47.50	47.70	-2	4,608	-0.04%
2020/11/10	5	47.45	6	47.48	47.50	-1	4,618	-0.02%
2020/11/06	0	0.00	10	47.69	47.25	-10	4,654	-0.21%
2020/11/05	1	47.20	6	47.29	47.30	-5	4,711	-0.11%
2020/11/04	0	0.00	27	47.07	47.25	-27	4,729	-0.57%
2020/11/03	3	46.50	108	46.49	46.50	-105	4,732	-2.22%	大賣/鉅額交易
2020/11/02	3	45.93	1.1	46.60	45.85	1.9	4,759	0.04%
2020/10/30	0	0.00	3	46.75	46.55	-3	4,824	-0.06%
2020/10/29	1	46.55	5	46.59	46.50	-4	4,903	-0.08%
2020/10/28	0	0.00	30	46.37	46.55	-30	5,203	-0.58%
2020/10/27	1	46.00	4	46.09	46.00	-3	5,929	-0.05%
2020/10/26	3	45.82	33	45.94	45.95	-30	6,008	-0.50%
2020/10/23	26	45.46	6	45.55	45.55	20	6,057	0.33%
2020/10/22	3	45.47	0	0.00	45.40	3	6,145	0.05%
2020/10/21	1	45.70	10	46.23	45.50	-9	6,149	-0.15%
2020/10/20	11	45.88	2	46.10	45.80	9	6,185	0.15%
2020/10/19	10	46.26	0	0.00	46.00	10	6,223	0.16%
2020/10/16	2	45.75	18	46.07	46.00	-16	6,269	-0.26%
2020/10/15	4	45.60	1	45.70	45.55	3	6,309	0.05%
2020/10/13	2	45.65	2	45.70	45.70	0	6,410	0.00%
2020/10/12	5	45.50	0	0.00	45.75	5	6,555	0.08%
2020/10/08	24	45.48	28.9	45.64	45.65	-4.9	6,709	-0.07%
2020/10/07	12	45.43	2	45.65	45.40	10	6,787	0.15%
2020/10/06	15	45.77	7	46.13	45.90	8	6,870	0.12%
2020/10/05	7	45.80	1	46.00	45.80	6	6,944	0.09%
2020/09/30	1	45.80	7	46.19	46.10	-6	7,076	-0.08%
2020/09/29	3	45.62	1	45.65	45.50	2	7,142	0.03%
2020/09/25	1	45.00	0	0.00	45.00	1	7,296	0.01%
2020/09/24	2	45.15	0	0.00	45.00	2	7,318	0.03%
2020/09/23	5	45.97	2	46.08	46.00	3	7,317	0.04%
2020/09/22	4	45.91	0	0.00	45.85	4	7,388	0.05%
2020/09/21	21	46.64	0	0.00	46.60	21	7,457	0.28%
2020/09/18	31	46.70	21	46.85	46.85	10	7,638	0.13%
2020/09/17	16	47.37	19	47.62	47.10	-3	7,787	-0.04%
2020/09/16	1	47.20	27	47.52	47.50	-26	8,393	-0.31%
2020/09/15	3	46.80	0	0.00	47.00	3	8,635	0.03%
2020/09/14	0	0.00	32	46.60	47.00	-32	8,956	-0.36%
2020/09/11	20	46.08	6	46.08	46.25	14	9,129	0.15%
2020/09/10	26	46.04	0	0.00	46.00	26	9,250	0.28%
2020/09/09	5	45.76	4	46.00	46.15	1	9,381	0.01%
2020/09/08	1	46.50	5	46.29	46.45	-4	9,419	-0.04%
2020/09/07	4	46.23	0	0.00	46.20	4	9,561	0.04%
2020/09/04	9	45.74	6	46.00	45.95	3	9,726	0.03%
2020/09/03	4	46.26	1	46.25	46.05	3	9,816	0.03%
2020/09/02	2	46.00	0	0.00	46.05	2	9,893	0.02%
2020/09/01	8	46.02	0	0.00	46.20	8	9,956	0.08%
2020/08/31	1	46.40	2	46.80	46.40	-1	9,990	-0.01%
2020/08/28	12	46.57	0	0.00	46.65	12	10,032	0.12%
2020/08/27	2	46.70	0	0.00	46.90	2	10,152	0.02%
2020/08/26	1	46.85	0	0.00	47.00	1	10,196	0.01%
2020/08/25	6	46.98	0	0.00	47.15	6	10,220	0.06%
2020/08/24	0	0.00	1	46.90	46.90	-1	10,330	-0.01%
2020/08/21	30	47.06	2	47.20	47.00	28	10,385	0.27%
2020/08/20	14	46.95	0	0.00	46.90	14	10,416	0.13%
2020/08/19	6	48.41	4	48.45	48.10	2	10,435	0.02%
2020/08/18	4	47.89	4	48.03	47.95	0	10,385	0.00%
2020/08/17	2	47.20	32	47.84	47.85	-30	10,402	-0.29%
2020/08/14	31	47.32	4	47.29	47.20	27	10,414	0.26%
2020/08/13	4	47.78	0	0.00	47.80	4	10,395	0.04%
2020/08/12	224	47.62	1	47.40	47.60	223	10,470	2.13%	大買/鉅額交易
2020/08/11	1	47.90	225	48.21	48.00	-224	10,470	-2.14%	大賣/鉅額交易
2020/08/10	11	48.71	1	48.50	48.50	10	10,523	0.10%
2020/08/07	1	48.95	3	48.93	48.95	-2	10,562	-0.02%
2020/08/06	2	48.80	2	48.60	48.85	0	10,557	0.00%
2020/08/05	13	49.22	4	48.98	49.10	9	10,579	0.09%
2020/08/04	5	48.95	6	49.03	49.35	-1	10,545	-0.01%
2020/08/03	40	48.85	44	49.17	48.60	-4	10,452	-0.04%
2020/07/31	38	49.03	139	49.18	49.60	-101	10,222	-0.99%	大賣/鉅額交易
2020/07/30	125	45.27	5	45.80	45.70	120	9,516	1.26%	大買/鉅額交易
2020/07/29	39	44.96	13	44.99	44.80	26	9,473	0.27%
2020/07/28	19	45.11	15.2	45.23	45.05	3.8	9,560	0.04%
2020/07/27	3	46.05	5	45.55	45.50	-2	9,662	-0.02%
2020/07/24	3	46.40	6	46.33	46.50	-3	9,665	-0.03%
2020/07/23	3	46.60	3	46.60	46.55	0	9,683	0.00%
2020/07/22	2	46.70	1	46.75	46.70	1	9,665	0.01%
2020/07/21	3	47.00	0	0.00	46.80	3	9,641	0.03%
2020/07/20	10	46.73	3	46.83	47.00	7	9,628	0.07%
2020/07/17	6	46.86	2	46.75	46.70	4	9,646	0.04%
2020/07/16	84	47.01	9	46.90	46.90	75	9,635	0.78%
2020/07/15	14	47.14	4	47.28	47.40	10	9,551	0.10%
2020/07/14	4	47.08	0	0.00	46.95	4	9,476	0.04%
2020/07/13	77	46.77	0	0.00	47.10	77	9,445	0.82%
2020/07/10	20	47.02	1	46.80	46.70	19	9,418	0.20%
2020/07/09	77	47.16	4	47.19	47.10	73	9,373	0.78%
2020/07/08	8	47.16	6	47.08	47.15	2	9,233	0.02%
2020/07/07	62.2	46.89	0	0.00	47.05	62.2	9,124	0.68%
2020/07/06	54	47.05	11	47.05	47.05	43	9,052	0.47%
2020/07/03	15	46.87	1	46.85	46.85	14	9,031	0.16%
2020/07/02	4	47.09	1	46.95	47.15	3	9,062	0.03%
2020/07/01	14	46.87	5	46.73	46.75	9	9,093	0.10%
2020/06/30	21	46.70	2	46.83	46.30	19	9,056	0.21%
2020/06/29	11	46.61	0	0.00	46.50	11	9,047	0.12%
2020/06/24	16	47.50	8	47.34	47.30	8	8,911	0.09%
2020/06/23	60	47.98	4	48.00	47.40	56	8,773	0.64%
2020/06/22	7	52.99	28	53.15	53.10	-21	8,201	-0.26%
2020/06/19	18	51.91	16	52.48	52.40	2	7,984	0.03%
2020/06/18	1	52.10	17	51.85	52.40	-16	7,710	-0.21%
2020/06/17	10	51.20	2	51.40	51.30	8	7,599	0.11%
2020/06/16	5	51.02	1	51.20	51.10	4	7,683	0.05%
2020/06/15	2	50.80	5	51.30	51.30	-3	7,769	-0.04%
2020/06/12	0	0.00	28	49.61	50.80	-28	7,842	-0.36%
2020/06/11	0.2	50.50	3	51.10	50.70	-2.8	7,891	-0.04%
2020/06/10	0	0.00	1	51.10	51.40	-1	7,831	-0.01%
2020/06/09	0	0.00	6	50.53	50.60	-6	7,922	-0.08%
2020/06/08	3	50.77	3	51.00	50.80	0	8,045	0.00%
2020/06/05	1	50.00	0	0.00	50.40	1	8,035	0.01%
2020/06/04	0	0.00	9	49.74	49.85	-9	8,097	-0.11%
2020/06/03	0	0.00	8	49.39	49.55	-8	8,104	-0.10%
2020/06/02	0	0.00	4	48.85	48.75	-4	8,024	-0.05%
2020/06/01	4	48.60	4.2	48.96	48.85	-0.2	8,099	0.00%
2020/05/29	2	47.95	7	48.51	48.10	-5	8,246	-0.06%
2020/05/28	6	48.70	0	0.00	48.20	6	8,270	0.07%
2020/05/27	8	48.68	11	48.17	48.65	-3	8,475	-0.04%
2020/05/26	7	47.94	16	48.07	48.00	-9	8,632	-0.10%
2020/05/25	1.2	47.05	0	0.00	47.25	1.2	8,538	0.01%
2020/05/22	0	0.00	0.3	46.80	46.75	-0.3	8,600	0.00%
2020/05/21	5	47.30	0.1	47.25	47.35	4.9	8,654	0.06%
2020/05/20	5	47.00	2	47.10	46.80	3	8,706	0.03%
2020/05/19	1	46.45	10	46.23	46.80	-9	8,790	-0.10%
2020/05/18	0.3	45.60	2	45.55	45.50	-1.7	8,698	-0.02%
2020/05/15	8	46.09	1	45.95	46.10	7	8,648	0.08%
2020/05/13	0	0.00	4	46.86	46.85	-4	8,397	-0.05%
2020/05/12	6	46.97	2	47.08	46.90	4	8,342	0.05%
2020/05/11	11	47.12	1	47.00	46.95	10	8,288	0.12%
2020/05/08	0	0.00	2.4	46.99	46.95	-2.4	8,178	-0.03%
2020/05/07	4	46.49	0.5	46.50	46.45	3.6	8,124	0.04%
2020/05/05	15	46.58	3	46.52	46.65	12	7,985	0.15%
2020/05/04	16.2	45.45	4	45.76	46.50	12.2	7,975	0.15%
2020/04/30	3	46.42	11	46.35	46.50	-8	7,841	-0.10%
2020/04/29	5	45.57	0	0.00	45.40	5	7,718	0.06%
2020/04/28	2	44.93	4	44.85	45.05	-2	7,755	-0.03%
2020/04/27	0.2	44.50	10	44.40	44.40	-9.8	7,854	-0.12%
2020/04/24	5.5	43.82	9	43.93	43.80	-3.6	7,811	-0.05%
2020/04/23	3	43.92	13	43.75	44.00	-10	7,797	-0.13%
2020/04/22	9	43.04	0	0.00	43.50	9	7,731	0.12%
2020/04/21	1	42.70	0	0.00	43.00	1	7,654	0.01%
2020/04/20	7	43.24	0	0.00	43.45	7	7,573	0.09%
2020/04/17	19	43.63	7	43.39	42.95	12	7,499	0.16%
2020/04/16	7	43.36	0	0.00	43.20	7	7,392	0.09%
2020/04/15	8	43.63	1	43.70	43.70	7	7,306	0.10%
2020/04/14	2	43.25	4	43.15	43.25	-2	7,251	-0.03%
2020/04/13	2	42.28	1	42.50	42.55	1	7,209	0.01%
2020/04/10	11	42.25	20	42.45	42.50	-9	7,197	-0.13%
2020/04/09	10	42.30	1	42.40	42.15	9	7,205	0.12%
2020/04/08	2	42.20	0	0.00	42.15	2	7,196	0.03%
2020/04/07	6	42.23	0	42.30	42.10	6	7,149	0.08%
2020/03/30	4	40.70	5	40.98	41.00	-1	6,708	-0.01%
2020/03/27	1	40.80	2	41.55	40.95	-1	6,649	-0.02%
2020/03/26	4	40.96	5	41.27	40.85	-1	6,591	-0.02%
2020/03/25	14	40.64	3	40.62	40.50	11	6,604	0.17%
2020/03/24	4	39.89	4	40.28	39.35	0	6,524	0.00%
2020/03/23	4	38.86	1	39.10	38.55	3	6,496	0.05%
2020/03/20	2	39.28	8	39.01	40.65	-6	6,462	-0.09%
2020/03/19	8	38.18	8	38.14	37.80	0	6,314	0.00%
2020/03/18	4	39.45	4	39.45	39.10	0	6,121	0.00%
2020/03/17	6	39.66	2	39.55	39.40	4	6,012	0.07%
2020/03/16	2	41.00	0	0.00	40.35	2	5,848	0.03%
2020/03/13	4	40.26	6	40.31	41.30	-2	5,725	-0.03%
2020/03/12	16	42.66	10	42.50	42.00	6	5,480	0.11%
2020/03/11	10	44.50	10	44.23	44.20	0	5,258	0.00%
2020/03/10	12	44.33	18	44.46	44.00	-6	5,216	-0.12%
2020/03/06	7	44.36	2	44.55	44.35	5	5,015	0.10%
2020/03/05	2	45.43	0	0.00	44.85	2	4,966	0.04%
2020/03/04	0	0.00	12	44.66	45.10	-12	4,875	-0.25%
2020/03/03	1	44.35	9	44.14	43.95	-8	4,719	-0.17%
2020/03/02	11	42.74	3	42.55	42.85	8	4,574	0.17%
2020/02/27	22	44.07	6	44.12	43.85	16	4,715	0.34%
2020/02/26	2	43.53	0	0.00	43.45	2	4,524	0.04%
2020/02/25	3	43.98	0	0.00	43.95	3	4,492	0.07%
2020/02/24	4	44.40	0	0.00	44.00	4	4,496	0.09%
2020/02/21	6	45.75	0	0.00	45.60	6	4,422	0.14%
2020/02/20	5	46.69	0	0.00	46.60	5	4,361	0.11%
2020/02/19	2	47.73	0	0.00	47.65	2	4,290	0.05%
2020/02/14	9	47.32	10	47.45	47.30	-1	4,386	-0.02%
2020/02/12	1	47.20	0	0.00	47.10	1	4,532	0.02%
2020/02/11	7	46.95	0	0.00	46.95	7	4,537	0.15%
2020/02/10	4	46.89	0	0.00	47.00	4	4,607	0.09%
2020/02/06	1	47.50	0	0.00	47.55	1	4,794	0.02%
2020/02/05	1	47.00	0	0.00	47.00	1	4,856	0.02%
2020/02/03	1	47.00	0	0.00	47.00	1	4,925	0.02%
2020/01/30	1	47.10	1	48.55	45.65	0	4,862	0.00%
2020/01/09	1	48.80	0.2	48.80	48.75	0.8	5,933	0.01%
2020/01/08	1	48.80	0	0.00	48.70	1	6,027	0.02%
2020/01/06	0.2	49.00	0	0.00	49.05	0.2	6,158	0.00%
2019/12/31	1	49.50	2	49.45	49.35	-1	6,321	-0.02%
2019/12/26	0	0.00	2	49.78	49.90	-2	6,561	-0.03%
2019/12/24	0	0.00	3	49.38	49.50	-3	6,829	-0.04%
2019/12/23	1	49.75	1	49.70	49.75	0	6,920	0.00%
2019/12/20	2	51.10	0	0.00	49.65	2	7,003	0.03%
2019/12/19	0	0.00	1	50.70	50.50	-1	6,975	-0.01%
2019/12/18	0	0.00	1	51.10	51.10	-1	6,984	-0.01%
2019/12/17	2	50.30	2	50.50	50.60	0	7,060	0.00%
2019/12/16	2	50.40	2	50.23	50.50	0	7,045	0.00%
2019/12/13	0	0.00	5	50.06	50.20	-5	7,061	-0.07%
2019/12/12	2	49.90	0	0.00	49.70	2	7,039	0.03%
2019/12/06	5	49.25	0	0.00	49.10	5	7,085	0.07%
2019/12/05	1	49.35	0	0.00	49.50	1	7,090	0.01%
2019/11/29	3	48.67	4	48.90	48.40	-1	7,151	-0.01%
2019/11/28	1	49.25	7	49.16	49.10	-6	7,169	-0.08%
2019/11/26	5	49.83	5	49.94	49.75	0	7,305	0.00%
2019/11/25	3	50.40	3	50.50	50.10	0	6,922	0.00%
2019/11/19	5	50.00	0	0.00	50.40	5	7,015	0.07%
2019/11/18	1	50.50	1	50.60	50.60	0	7,096	0.00%
2019/11/15	12	49.83	12	49.79	49.95	0	7,244	0.00%
2019/11/14	2	49.60	4	49.65	49.45	-2	7,295	-0.03%
2019/11/13	3	50.00	2	50.20	49.95	1	7,462	0.01%
2019/11/12	3	50.07	2	49.70	50.60	1	7,580	0.01%
2019/11/11	6	49.97	5	50.32	49.90	1	7,577	0.01%
2019/11/08	1	50.30	0	0.00	50.40	1	7,597	0.01%
2019/11/07	4	50.80	5	50.84	51.10	-1	7,684	-0.01%
2019/11/06	7	50.69	6	51.20	50.80	1	7,782	0.01%
2019/11/05	9	50.70	14	50.74	51.50	-5	7,928	-0.06%
2019/11/04	5	49.98	5	50.20	50.70	0	7,945	0.00%
2019/11/01	5	49.61	5	49.91	49.95	0	7,976	0.00%
2019/10/31	0	0.00	2	49.60	50.20	-2	8,248	-0.02%
2019/10/30	1	49.35	0	0.00	49.50	1	8,577	0.01%
2019/10/29	2	49.65	2	49.75	49.90	0	8,695	0.00%
2019/10/28	9	48.94	4	49.10	49.55	5	8,690	0.06%
2019/10/25	3	49.25	0	0.00	49.50	3	8,652	0.03%
2019/10/24	5	49.85	3	49.75	50.10	2	8,605	0.02%
2019/10/23	13	50.19	10	50.57	49.20	3	8,508	0.04%
2019/10/22	7	50.38	7	50.32	51.50	0	8,344	0.00%
2019/10/21	0	0.00	3	48.02	48.00	-3	7,972	-0.04%
2019/10/18	1	48.45	2	48.00	48.05	-1	8,163	-0.01%
2019/10/17	0	0.00	6	48.55	48.55	-6	8,089	-0.07%
2019/10/16	5	48.74	3	49.00	48.90	2	8,062	0.02%
2019/10/15	7	48.89	0	0.00	48.95	7	8,022	0.09%
2019/10/09	5	48.60	5	48.45	48.30	0	7,978	0.00%
2019/10/08	5	49.40	23	50.02	49.10	-18	7,972	-0.23%
2019/10/07	2	48.70	0	0.00	48.70	2	7,876	0.03%
2019/10/03	0	0.00	2	48.50	49.20	-2	7,817	-0.03%
2019/10/02	0	0.00	0	48.45	48.50	0	7,722	0.00%
2019/10/01	16	49.46	0	0.00	48.90	16	7,650	0.21%
2019/09/27	0	0.00	11	50.24	49.30	-11	7,555	-0.15%
2019/09/25	30	49.37	22	49.47	49.80	8	7,362	0.11%
2019/09/20	0	0.00	1	48.65	48.60	-1	7,247	-0.01%
2019/09/12	3	49.10	0	0.00	48.90	3	7,120	0.04%
2019/09/04	0	0.00	5	48.46	48.60	-5	6,968	-0.07%
2019/09/03	0	0.00	2	48.48	47.70	-2	6,916	-0.03%
2019/09/02	2	49.25	2	48.90	48.95	0	6,898	0.00%
2019/08/30	1	49.60	3	49.47	50.00	-2	6,881	-0.03%
2019/08/29	0	0.00	1	48.55	48.90	-1	6,773	-0.01%
2019/08/28	0	0.00	2	48.50	48.45	-2	6,770	-0.03%
2019/08/27	3	48.65	3	48.45	48.40	0	6,762	0.00%
2019/08/26	1	47.35	1	48.20	48.25	0	6,675	0.00%
2019/08/23	0	0.00	1	48.70	48.20	-1	6,689	-0.01%
2019/08/22	4	48.33	0	0.00	48.55	4	6,697	0.06%
2019/08/21	1	48.00	2	48.60	48.00	-1	6,822	-0.01%
2019/08/20	0	0.00	2	48.58	49.00	-2	6,719	-0.03%
2019/08/19	1	47.55	1	47.60	47.10	0	6,537	0.00%
2019/08/15	8	46.13	3	46.57	46.65	5	6,267	0.08%
2019/08/14	3	46.38	10	46.28	46.30	-7	6,153	-0.11%
2019/08/13	2	46.63	4	46.69	46.30	-2	6,100	-0.03%
2019/08/12	7	47.30	6	47.03	46.40	1	6,048	0.02%
2019/08/08	1	46.65	9	47.00	46.80	-8	5,952	-0.13%
2019/08/07	2	46.48	5	46.10	46.00	-3	5,807	-0.05%
2019/08/02	4	46.85	18	46.73	47.00	-14	5,354	-0.26%
2019/08/01	13	46.28	52	45.11	46.25	-39	5,076	-0.77%
2019/07/31	22	43.92	3	43.83	44.30	19	4,712	0.40%
2019/07/30	1	43.70	3	43.65	43.60	-2	4,608	-0.04%
2019/07/26	1	43.10	0	0.00	43.15	1	4,559	0.02%
2019/07/25	1	43.50	0	0.00	43.50	1	4,556	0.02%
2019/07/24	1	43.80	0	0.00	43.70	1	4,661	0.02%
2019/07/23	22	43.25	0	0.00	43.70	22	4,723	0.47%
2019/07/22	21	43.01	2	42.93	43.00	19	4,642	0.41%
2019/07/12	1	47.05	0	0.00	46.80	1	4,122	0.02%
2019/07/09	0	0.00	2	46.20	46.05	-2	4,096	-0.05%
2019/07/03	3	46.15	1	46.20	46.10	2	4,224	0.05%
2019/06/21	3	44.80	0	0.00	44.80	3	4,478	0.07%
2019/06/20	0	0.00	3	45.90	45.70	-3	4,439	-0.07%
2019/06/17	2	45.35	0	0.00	45.05	2	4,482	0.04%
2019/06/13	0	0.00	1	45.15	45.15	-1	4,511	-0.02%
2019/06/12	4	45.71	0	0.00	45.70	4	4,588	0.09%
2019/06/10	0	0.00	2	46.05	46.00	-2	4,664	-0.04%
2019/06/06	0	0.00	3	45.05	45.45	-3	4,695	-0.06%
2019/06/05	4	45.43	1	45.50	45.45	3	4,680	0.06%
2019/06/04	1	45.40	0	0.00	45.25	1	4,691	0.02%
2019/05/29	3	44.60	0	0.00	44.60	3	4,926	0.06%
2019/05/28	0	0.00	1	44.15	44.35	-1	5,194	-0.02%
2019/05/27	1	43.90	0	0.00	43.90	1	5,130	0.02%
2019/05/21	0	0.00	3	43.93	44.20	-3	5,284	-0.06%
2019/05/20	0	0.00	6	43.68	43.65	-6	5,265	-0.11%
2019/05/17	0	0.00	4	42.95	42.95	-4	5,277	-0.08%
2019/05/13	0	0.00	0.1	43.00	43.00	-0.1	5,452	0.00%
2019/05/10	3.1	43.15	1	43.55	43.05	2.1	5,622	0.04%
2019/05/09	2	43.10	0	0.00	43.40	2	5,755	0.03%
2019/05/08	8	43.60	1	44.00	43.30	7	5,802	0.12%
2019/05/07	1	43.05	3	43.82	44.30	-2	5,821	-0.03%
2019/05/06	1	43.05	0	0.00	43.25	1	5,845	0.02%
2019/05/02	2	43.38	0	0.00	43.40	2	6,055	0.03%
2019/04/30	4	43.53	1	43.50	43.55	3	6,144	0.05%
2019/04/29	0	0.00	1	44.50	44.45	-1	6,074	-0.02%
2019/04/26	2	44.95	0	0.00	45.20	2	6,104	0.03%
2019/04/25	0	0.00	1	44.90	45.10	-1	6,195	-0.02%
2019/04/24	1	45.05	0	0.00	44.65	1	6,281	0.02%
2019/04/23	1	44.70	2	44.75	45.00	-1	6,335	-0.02%
2019/04/18	1	44.30	4	44.40	44.30	-3	6,616	-0.05%
2019/04/17	1	44.30	0	0.00	44.30	1	6,802	0.01%
2019/04/15	3	44.65	9	44.70	44.50	-6	6,940	-0.09%
2019/04/12	1	43.95	0	0.00	43.95	1	7,004	0.01%
2019/04/11	6	44.44	2	44.43	44.25	4	7,075	0.06%
2019/04/10	0	0.00	1	45.10	45.25	-1	7,060	-0.01%
2019/04/09	0	0.00	3	45.15	45.15	-3	7,082	-0.04%
2019/04/08	0	0.00	1	45.25	45.35	-1	7,083	-0.01%
2019/04/02	0	0.00	3	44.82	44.80	-3	7,062	-0.04%
2019/04/01	4	44.54	2	44.65	44.60	2	7,061	0.03%
2019/03/28	11	44.25	5	44.10	44.05	6	6,945	0.09%
2019/03/27	1	45.00	3	45.32	45.20	-2	6,941	-0.03%
2019/03/26	0	0.00	2	45.35	45.35	-2	7,050	-0.03%
2019/03/25	1	44.35	9	44.96	45.30	-8	7,124	-0.11%
2019/03/22	0	0.00	5	44.73	44.85	-5	7,130	-0.07%
2019/03/21	4	44.48	0	0.00	44.40	4	7,142	0.06%
2019/03/20	0	0.00	2	44.45	44.45	-2	7,192	-0.03%
2019/03/18	6	44.22	0	0.00	44.30	6	7,278	0.08%
2019/03/15	4	44.10	5	44.01	44.10	-1	7,313	-0.01%
2019/03/14	2	43.55	1	43.75	43.40	1	7,266	0.01%
2019/03/13	2	43.70	1	43.90	43.75	1	7,266	0.01%
2019/03/12	1	43.60	9	43.85	43.60	-8	7,293	-0.11%
2019/03/11	11	43.65	5	43.76	43.60	6	7,377	0.08%
2019/03/08	3	43.40	4	43.58	43.40	-1	7,455	-0.01%
2019/03/07	3	43.37	0	0.00	43.50	3	7,876	0.04%
2019/03/06	1	43.55	14	43.55	43.55	-13	7,935	-0.16%
2019/03/05	11	42.95	4	42.95	43.10	7	8,033	0.09%
2019/03/04	13	43.34	10	43.62	43.10	3	8,087	0.04%
2019/02/27	37	44.76	24	44.10	44.55	13	7,947	0.16%
2019/02/26	1	47.35	0	0.00	47.20	1	7,749	0.01%
2019/02/25	1	46.00	0	0.00	46.40	1	7,680	0.01%
2019/02/21	3	45.37	0	0.00	45.50	3	7,706	0.04%
2019/02/20	0	0.00	10	45.72	45.95	-10	7,720	-0.13%
2019/02/19	6	45.48	0	0.00	45.25	6	7,756	0.08%
2019/02/18	3	46.15	0	0.00	46.15	3	7,802	0.04%
2019/02/14	6	45.53	1	45.15	45.65	5	7,846	0.06%
2019/02/13	1	46.65	1	46.75	46.70	0	7,813	0.00%
2019/02/12	2	46.53	10	46.30	46.60	-8	7,819	-0.10%
2019/02/11	11	46.50	7	46.02	46.65	4	7,868	0.05%
2019/01/30	0	0.00	1	45.45	45.25	-1	7,772	-0.01%
2019/01/29	1	44.65	2	44.78	44.85	-1	7,693	-0.01%
2019/01/28	2	44.30	3	44.37	44.50	-1	7,670	-0.01%
2019/01/25	4	44.05	5	44.32	44.50	-1	7,655	-0.01%
2019/01/24	5	44.03	4	44.00	44.15	1	7,668	0.01%
2019/01/21	1	43.00	0	0.00	43.00	1	7,476	0.01%
2019/01/17	1	42.95	0	0.00	42.95	1	7,352	0.01%
2019/01/16	1	42.95	0	0.00	42.70	1	7,305	0.01%
2019/01/15	0	0.00	4	42.70	43.05	-4	7,286	-0.05%
2019/01/14	3	42.35	4	42.53	42.50	-1	7,234	-0.01%
2019/01/11	2	42.70	8	42.99	42.95	-6	7,295	-0.08%
2019/01/10	3	43.12	5	43.21	42.95	-2	7,226	-0.03%
2019/01/09	8	42.75	25	42.84	43.30	-17	7,077	-0.24%
2019/01/08	6	41.72	2	41.60	41.60	4	6,880	0.06%
2019/01/07	0	0.00	17	41.22	41.45	-17	6,838	-0.25%
2019/01/04	7	40.53	6	40.33	40.65	1	6,835	0.01%
2019/01/03	6	41.18	5	41.21	41.50	1	6,932	0.01%
2019/01/02	0	0.00	1	40.55	40.65	-1	6,840	-0.01%
2018/12/27	1	40.20	0	0.00	40.65	1	6,852	0.01%
2018/12/26	16	39.80	20	39.66	39.90	-4	6,852	-0.06%
2018/12/25	2	39.98	6	40.08	39.75	-4	6,839	-0.06%
2018/12/24	5	40.20	2	40.28	40.40	3	6,848	0.04%
2018/12/22	1	40.50	3	40.33	40.40	-2	6,813	-0.03%
2018/12/21	5	40.88	0	0.00	41.00	5	6,899	0.07%
2018/12/20	4	40.60	3	41.00	41.20	1	6,826	0.01%
2018/12/19	8	40.84	7	40.84	41.00	1	6,774	0.01%
2018/12/18	0	0.00	1	40.50	40.00	-1	6,652	-0.02%
2018/12/17	1	40.25	0	0.00	40.20	1	6,682	0.01%
2018/12/14	1	40.40	0	0.00	40.45	1	6,646	0.02%
2018/12/13	1	40.45	0	0.00	40.75	1	6,633	0.02%
2018/12/12	1	40.50	0	0.00	40.50	1	6,585	0.02%
2018/12/11	4	40.10	5	40.47	40.50	-1	6,529	-0.02%
2018/12/10	4	40.83	1	40.95	40.95	3	6,518	0.05%
2018/12/06	1	40.40	0	0.00	41.00	1	6,658	0.02%
2018/12/05	0	0.00	2	40.65	41.00	-2	6,605	-0.03%
2018/12/04	0	0.00	4	41.66	41.65	-4	6,591	-0.06%
2018/12/03	2	41.05	4	41.14	41.30	-2	6,481	-0.03%
2018/11/30	0	0.00	7	40.20	40.90	-7	6,372	-0.11%
2018/11/29	1	40.25	6	40.03	40.00	-5	5,899	-0.08%
2018/11/28	0	0.00	3	39.78	39.70	-3	5,771	-0.05%
2018/11/27	0	0.00	2	39.05	39.35	-2	5,615	-0.04%
2018/11/26	1	38.50	0	0.00	38.35	1	5,495	0.02%
2018/11/23	0	0.00	0	38.00	38.00	0	5,413	0.00%
2018/11/22	0	0.00	2	38.10	37.80	-2	5,330	-0.04%
2018/11/19	0	0.00	1	38.45	38.70	-1	5,198	-0.02%
2018/11/14	0	0.00	1	38.60	38.60	-1	5,011	-0.02%
2018/11/13	0	0.00	2	38.00	38.15	-2	4,951	-0.04%
2018/11/12	0	0.00	3	38.23	38.45	-3	4,894	-0.06%
2018/11/09	4	37.68	2	37.78	38.00	2	4,868	0.04%
2018/11/08	0	0.00	5	38.75	38.80	-5	4,838	-0.10%
2018/11/07	3	38.40	2	38.28	38.55	1	4,828	0.02%
2018/11/06	2	37.65	2	37.85	38.00	0	4,792	0.00%
2018/11/05	2	37.40	18	37.68	37.80	-16	4,786	-0.33%
2018/11/02	0	0.00	1	37.10	37.25	-1	4,796	-0.02%
2018/11/01	1	36.40	24	36.11	37.00	-23	4,812	-0.48%
2018/10/31	32	35.24	1	36.05	35.50	31	4,742	0.65%
2018/10/29	1	35.00	0	0.00	35.15	1	4,587	0.02%
2018/10/26	1	35.30	0	0.00	35.40	1	4,620	0.02%
2018/10/25	20	35.27	20	34.92	35.30	0	4,637	0.00%
2018/10/24	35	35.71	42	35.62	35.65	-7	4,770	-0.15%
2018/10/23	0	0.00	20	35.31	35.65	-20	4,777	-0.42%
2018/10/22	0	0.00	10	34.85	34.70	-10	4,757	-0.21%
2018/10/16	1	34.00	0	0.00	33.95	1	4,910	0.02%
2018/10/15	1	33.65	8	34.03	33.65	-7	4,934	-0.14%
2018/10/12	2	33.35	1	33.70	33.65	1	4,960	0.02%
2018/10/11	25	33.70	0	0.00	33.05	25	4,978	0.50%
2018/10/09	1	36.15	0	0.00	36.10	1	4,948	0.02%
2018/10/08	2	36.05	0	0.00	36.00	2	5,030	0.04%
2018/10/05	2	36.63	0	0.00	36.50	2	5,088	0.04%
2018/10/04	0	0.00	1	37.00	36.80	-1	5,058	-0.02%
2018/10/03	3	37.45	7	37.57	37.35	-4	5,092	-0.08%
2018/10/02	0	0.00	4	37.80	37.80	-4	5,122	-0.08%
2018/10/01	0	0.00	7	38.42	38.15	-7	5,124	-0.14%
2018/09/28	2	38.73	2	38.80	38.40	0	5,182	0.00%
2018/09/27	0	0.00	2	38.20	38.40	-2	5,130	-0.04%
2018/09/25	6	38.14	10	38.29	38.20	-4	5,165	-0.08%
2018/09/21	1	37.50	15	38.07	38.10	-14	5,172	-0.27%
2018/09/18	2	37.68	15	37.65	37.70	-13	5,159	-0.25%
2018/09/17	0	0.00	3	37.50	37.65	-3	5,260	-0.06%
2018/09/14	3	37.45	1	37.00	37.35	2	5,325	0.04%
2018/09/13	1	37.60	7	37.47	37.35	-6	5,356	-0.11%
2018/09/11	3	35.37	1	35.35	35.35	2	5,239	0.04%
2018/09/10	8	35.50	0	0.00	35.35	8	5,371	0.15%
2018/09/07	1	35.50	14	35.58	35.70	-13	5,532	-0.23%
2018/09/06	1	35.80	4	35.80	35.80	-3	5,543	-0.05%
2018/09/04	4	36.33	0	0.00	36.55	4	5,660	0.07%
2018/09/03	4	36.50	0	0.00	36.50	4	5,698	0.07%
2018/08/31	0	0.00	2	36.73	36.95	-2	5,760	-0.03%
2018/08/28	0	0.00	2	36.05	36.00	-2	5,794	-0.03%
2018/08/27	2	35.50	0	0.00	35.70	2	5,804	0.03%
2018/08/22	2	35.75	1	35.70	35.90	1	6,021	0.02%
2018/08/21	3	35.63	0	0.00	35.85	3	5,999	0.05%
2018/08/20	1	35.25	0	0.00	35.20	1	5,995	0.02%
2018/08/17	2	35.20	0	0.00	35.25	2	5,988	0.03%
2018/08/16	6	35.46	1	35.15	35.35	5	5,966	0.08%
2018/08/15	1	35.75	0	0.00	35.70	1	5,961	0.02%
2018/08/14	11	36.10	0	0.00	35.90	11	5,911	0.19%
2018/08/13	3	36.98	0	0.00	36.60	3	5,821	0.05%
2018/08/10	13	37.09	0	0.00	37.20	13	5,789	0.22%
2018/08/08	2	40.05	2	40.00	40.10	0	5,673	0.00%
2018/08/07	1	39.95	1	39.95	39.95	0	5,628	0.00%
2018/08/06	1	39.85	0	0.00	39.95	1	5,583	0.02%
2018/08/01	1	39.85	2	40.00	40.00	-1	5,577	-0.02%
2018/07/31	1	39.40	12	39.55	40.20	-11	5,611	-0.20%
2018/07/30	0	0.00	11	39.76	39.95	-11	5,475	-0.20%
2018/07/27	0	0.00	2	39.80	39.75	-2	5,455	-0.04%
2018/07/26	0	0.00	12	39.70	39.75	-12	5,466	-0.22%
2018/07/25	0	0.00	24	39.03	39.10	-24	5,453	-0.44%
2018/07/24	0	0.00	21	38.70	38.75	-21	5,485	-0.38%
2018/07/23	0	0.00	21	38.55	38.55	-21	5,437	-0.39%
2018/07/19	13	38.57	12	38.99	38.55	1	5,334	0.02%
2018/07/18	1	38.30	0	0.00	38.50	1	5,322	0.02%
2018/07/17	10	38.23	2	38.45	38.15	8	5,279	0.15%
2018/07/16	1	38.20	5	38.14	37.70	-4	5,155	-0.08%
2018/07/13	0	0.00	1	37.55	37.55	-1	5,093	-0.02%
2018/07/12	2	36.60	0	0.00	36.75	2	5,056	0.04%
2018/07/11	1	36.85	0	0.00	36.80	1	5,066	0.02%
2018/07/10	3	36.75	0	0.00	36.80	3	5,024	0.06%
2018/07/06	4	36.05	0	0.00	35.80	4	5,007	0.08%
2018/07/05	3	36.40	0	0.00	36.20	3	4,984	0.06%
2018/07/04	2	36.68	0	0.00	36.50	2	5,016	0.04%
2018/07/03	2	36.60	1	36.60	36.50	1	5,123	0.02%
2018/07/02	4	36.96	0	0.00	36.80	4	5,118	0.08%
2018/06/29	1	36.90	0	0.00	36.90	1	5,067	0.02%
2018/06/28	5	36.92	0	0.00	36.95	5	5,009	0.10%
2018/06/26	14	37.01	0	0.00	37.00	14	4,973	0.28%
2018/06/25	16	37.67	8	37.60	37.45	8	4,848	0.16%
2018/06/22	15	37.81	0	0.00	37.95	15	4,763	0.31%
2018/06/21	8	38.03	0	0.00	38.00	8	4,686	0.17%
2018/06/19	11	38.05	9	38.23	38.15	2	4,700	0.04%
2018/06/15	55	38.84	0	0.00	38.55	55	4,664	1.18%
2018/06/14	4	39.45	1	39.40	39.25	3	4,513	0.07%
2018/06/12	2	39.80	2	39.95	40.20	0	4,619	0.00%
2018/06/11	10	40.10	0	0.00	39.95	10	4,693	0.21%
2018/06/08	20	40.30	7	40.19	40.00	13	4,919	0.26%
2018/06/07	0	0.00	8	40.21	40.60	-8	4,985	-0.16%
2018/06/06	0	0.00	4	39.89	39.90	-4	5,053	-0.08%
2018/06/05	1	39.30	0	0.00	39.30	1	5,074	0.02%
2018/06/01	1	39.00	1	38.90	39.05	0	5,167	0.00%
2018/05/31	1	38.75	0	0.00	39.10	1	5,174	0.02%
2018/05/30	0	0.00	2	38.70	38.50	-2	5,092	-0.04%
2018/05/28	5	39.02	0	0.00	39.20	5	5,575	0.09%
2018/05/24	2	38.60	0	0.00	38.80	2	6,289	0.03%
2018/05/18	1	38.15	1	38.30	38.15	0	6,780	0.00%
2018/05/14	1	38.80	0	0.00	38.45	1	7,048	0.01%
2018/05/10	0	0.00	1	38.50	38.45	-1	7,125	-0.01%
2018/05/09	0	0.00	1	38.05	38.15	-1	7,114	-0.01%
2018/05/08	2	38.48	9	38.61	38.50	-7	7,162	-0.10%
2018/05/07	2	37.63	0	0.00	37.60	2	7,132	0.03%
2018/05/04	1	37.80	2	37.50	38.00	-1	7,115	-0.01%
2018/05/03	6	38.04	0	0.00	38.00	6	7,152	0.08%
2018/04/30	21	38.78	8	38.93	39.25	13	7,204	0.18%
2018/04/26	2	40.05	0	0.00	39.80	2	7,112	0.03%
2018/04/24	3	39.87	8	40.00	39.15	-5	7,276	-0.07%
2018/04/23	1	40.40	0	0.00	40.25	1	7,255	0.01%
2018/04/18	1	40.60	0	0.00	40.65	1	7,217	0.01%
2018/04/13	0	0.00	7	41.05	41.20	-7	7,222	-0.10%
2018/04/11	0	0.00	10	40.60	40.50	-10	7,219	-0.14%
2018/04/10	10	40.25	2.7	40.54	40.50	7.3	7,210	0.10%
2018/04/09	10	40.20	14	40.53	40.40	-4	7,204	-0.06%
2018/04/03	2	40.35	0	0.00	40.30	2	7,080	0.03%
2018/04/02	3.7	41.50	0	0.00	41.10	3.7	7,087	0.05%
2018/03/31	0	0.00	3	41.40	41.40	-3	7,119	-0.04%
2018/03/30	1	40.90	0	0.00	40.65	1	7,112	0.01%
2018/03/29	3	40.52	2	40.73	40.70	1	7,101	0.01%
2018/03/27	1	40.75	0	0.00	40.80	1	7,048	0.01%
2018/03/26	1	40.30	1	40.30	40.25	0	7,075	0.00%
2018/03/23	5	40.35	1	40.50	40.50	4	7,119	0.06%
2018/03/21	7	41.15	5	41.20	41.10	2	7,231	0.03%
2018/03/20	3	41.58	5	41.60	41.75	-2	7,292	-0.03%
2018/03/16	1	41.75	2	41.95	41.75	-1	7,679	-0.01%
2018/03/15	6	42.18	3	41.82	42.35	3	7,535	0.04%
2018/03/14	6	40.89	2	41.20	40.75	4	7,453	0.05%
2018/03/12	11	42.36	1	42.40	42.00	10	7,268	0.14%
2018/03/09	0	0.00	1	42.70	42.60	-1	7,218	-0.01%
2018/03/07	5	42.85	0	0.00	42.60	5	7,236	0.07%
2018/03/06	11	43.41	0	0.00	43.30	11	7,397	0.15%
2018/03/05	9	43.17	1	43.00	43.00	8	7,768	0.10%
2018/03/02	1	42.85	3	43.08	43.00	-2	7,769	-0.03%
2018/03/01	15	42.78	1	42.85	42.70	14	7,735	0.18%
2018/02/27	0	0.00	7	44.00	42.00	-7	7,397	-0.09%
2018/02/26	26	43.25	20	43.49	43.00	6	7,153	0.08%
2018/02/23	0	0.00	37	41.07	42.70	-37	6,778	-0.55%
2018/02/21	0	0.00	10	39.20	39.60	-10	6,570	-0.15%
2018/02/09	8	37.43	4	37.43	37.65	4	6,548	0.06%
2018/02/08	27	38.59	0	0.00	38.35	27	6,568	0.41%
2018/02/07	6	39.65	1	39.75	39.60	5	6,701	0.07%
2018/02/06	8	39.26	0	0.00	39.30	8	6,835	0.12%
2018/02/05	5	39.23	9	40.99	41.20	-4	6,900	-0.06%
2018/02/02	0	0.00	1	42.10	41.95	-1	7,010	-0.01%
2018/02/01	2	42.40	0	0.00	41.85	2	7,092	0.03%
2018/01/31	1	41.75	1	41.85	42.80	0	7,129	0.00%
2018/01/29	0	0.00	3	42.90	43.00	-3	7,271	-0.04%
2018/01/26	4	42.55	1	42.90	42.90	3	7,407	0.04%
2018/01/25	2.5	43.02	20	42.89	43.10	-17.5	7,575	-0.23%
2018/01/24	1	41.85	0	0.00	41.90	1	7,627	0.01%
2018/01/23	0.5	41.40	15	41.53	41.60	-14.5	7,740	-0.19%
2018/01/19	1	41.25	0	0.00	41.25	1	7,878	0.01%
2018/01/18	0	0.00	7	41.16	41.40	-7	7,889	-0.09%
2018/01/17	0	0.00	1	40.00	40.35	-1	7,809	-0.01%
2018/01/16	1	40.15	6	40.30	40.35	-5	7,860	-0.06%
2018/01/12	1	40.10	4	39.93	40.10	-3	7,977	-0.04%
2018/01/11	12	38.62	0	0.00	38.80	12	8,045	0.15%
2018/01/09	0	0.00	1	39.55	39.40	-1	8,350	-0.01%
2018/01/05	0	0.00	4	39.85	39.90	-4	8,413	-0.05%
2018/01/03	5	40.25	0	0.00	40.00	5	8,536	0.06%
2018/01/02	11	40.43	0	0.00	40.60	11	8,581	0.13%