光寶科 (2301)-群益金鼎-桃園券商分點個股進出

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－群益金鼎-桃園券商分點個股進出

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

群益金鼎-桃園券商分點個股進出
群益金鼎-桃園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	1	104.00	5	102.70	103.50	-4	7,685	-0.05%
2024/11/20	3	101.17	0	0.00	101.50	3	7,679	0.04%
2024/11/19	3	101.67	3	102.50	102.50	0	7,646	0.00%
2024/11/18	5.1	101.89	5	102.40	100.50	0.1	7,685	0.00%
2024/11/15	3	103.33	5	103.50	101.50	-2	7,868	-0.03%
2024/11/14	1	105.50	0	0.00	105.00	1	7,925	0.01%
2024/11/13	1	106.00	3	107.00	107.00	-2	7,954	-0.03%
2024/11/12	5	105.80	1	106.00	105.00	4	8,114	0.05%
2024/11/11	6	108.75	17.2	109.03	109.00	-11.2	8,137	-0.14%
2024/11/08	2	105.25	1	105.50	105.00	1	7,721	0.01%
2024/11/07	11.1	105.00	10	105.00	105.00	1.1	7,896	0.01%
2024/11/06	0	0.00	14	104.21	105.50	-14	8,137	-0.17%
2024/11/05	0.1	102.50	0	0.00	102.50	0.1	8,318	0.00%
2024/11/04	2	100.75	7	102.36	102.00	-5	8,635	-0.06%
2024/11/01	8	99.83	0	0.00	101.00	8	9,176	0.09%
2024/10/30	3	102.50	5	104.30	102.50	-2	9,768	-0.02%
2024/10/29	2	102.25	2	103.00	103.00	0	10,271	0.00%
2024/10/28	3	104.00	2	105.25	104.50	1	10,407	0.01%
2024/10/25	1	103.00	9	104.17	104.00	-8	10,681	-0.07%
2024/10/24	4	102.88	1	103.00	103.00	3	10,892	0.03%
2024/10/23	6	103.58	1	104.00	104.00	5	11,116	0.04%
2024/10/22	9.6	104.71	0	0.00	105.00	9.6	11,317	0.08%
2024/10/21	1	106.00	0	0.00	106.00	1	11,562	0.01%
2024/10/18	0.8	104.50	1	104.50	104.50	-0.2	11,751	0.00%
2024/10/17	1	104.50	9	103.72	104.50	-8	11,823	-0.07%
2024/10/16	6	101.50	6.1	102.48	101.50	-0.1	11,953	0.00%
2024/10/15	6	101.50	1	102.50	101.50	5	12,060	0.04%
2024/10/14	0	0.00	1	101.50	101.50	-1	12,079	-0.01%
2024/10/11	1	100.50	0	0.00	100.50	1	12,199	0.01%
2024/10/09	0	0.00	2	102.00	100.50	-2	12,411	-0.02%
2024/10/08	2	100.00	0	0.00	99.70	2	12,870	0.02%
2024/10/07	0	0.00	5	101.10	101.00	-5	13,063	-0.04%
2024/10/04	4	100.13	7	100.50	99.80	-3	13,328	-0.02%
2024/10/01	0	0.00	7	101.07	101.50	-7	13,620	-0.05%
2024/09/30	7	100.07	6	101.00	99.50	1	14,255	0.01%
2024/09/27	1	101.00	0	0.00	100.00	1	14,550	0.01%
2024/09/26	6	100.50	1	100.00	100.00	5	14,864	0.03%
2024/09/25	1	100.00	7	101.50	100.50	-6	15,402	-0.04%
2024/09/24	0	0.00	0.2	99.60	99.60	-0.2	15,738	0.00%
2024/09/23	2	99.25	3	99.17	98.60	-1	16,247	-0.01%
2024/09/20	8	100.44	0	0.00	98.70	8	16,513	0.05%
2024/09/19	3	100.33	3	102.00	100.50	0	16,397	0.00%
2024/09/18	3	100.33	4	101.88	100.50	-1	16,443	-0.01%
2024/09/13	4	100.50	1	100.00	101.50	3	16,771	0.02%
2024/09/12	0	0.00	1	101.50	101.50	-1	17,024	-0.01%
2024/09/11	1.5	98.33	2	99.10	99.60	-0.6	17,177	0.00%
2024/09/10	9	99.13	1	98.40	96.70	8	17,204	0.05%
2024/09/09	1	100.00	0	0.00	101.50	1	17,179	0.01%
2024/09/05	0	0.00	1	102.50	101.50	-1	17,380	-0.01%
2024/09/04	1.1	100.64	0	0.00	100.50	1.1	17,516	0.01%
2024/09/03	3	105.50	1	105.00	105.00	2	17,479	0.01%
2024/08/30	0	0.00	1	107.50	107.00	-1	17,965	-0.01%
2024/08/29	4	105.13	2	106.50	106.50	2	18,247	0.01%
2024/08/28	2	106.25	0	107.00	106.50	2	18,518	0.01%
2024/08/27	5	107.00	0	0.00	107.50	5	19,220	0.03%
2024/08/26	0	0.00	1	108.50	107.50	-1	19,890	-0.01%
2024/08/23	0	0.00	0.1	107.25	107.50	-0.1	20,384	0.00%
2024/08/22	1	108.00	0	0.00	106.50	1	21,184	0.00%
2024/08/21	1	106.50	1	107.50	107.00	0	22,756	0.00%
2024/08/20	1	108.00	1	107.50	107.00	0	23,732	0.00%
2024/08/19	2	106.75	3	107.83	109.00	-1	25,430	0.00%
2024/08/16	4	108.00	8.1	108.37	108.00	-4.1	25,448	-0.02%
2024/08/15	1	107.50	0	0.00	107.00	1	25,514	0.00%
2024/08/14	2	106.75	3	109.00	109.50	-1	25,744	0.00%
2024/08/13	3	104.67	6	106.00	108.00	-3	25,788	-0.01%
2024/08/12	2	104.75	1	105.00	105.00	1	26,059	0.00%
2024/08/09	1	105.50	5	104.20	104.00	-4	26,125	-0.02%
2024/08/08	7	102.29	2	102.75	102.00	5	26,096	0.02%
2024/08/07	7	103.50	8	103.75	104.00	-1	26,036	0.00%
2024/08/06	13.2	97.25	19.2	97.87	98.50	-6	26,427	-0.02%
2024/08/05	21.3	96.77	8	96.25	95.90	13.3	26,230	0.05%
2024/08/02	20	107.53	10	107.99	106.00	10	25,881	0.04%
2024/08/01	8	105.88	10.1	105.65	109.00	-2.1	25,319	-0.01%
2024/07/31	1	99.60	2	99.50	99.10	-1	24,911	0.00%
2024/07/30	6.6	97.73	0.5	99.20	99.80	6.1	24,976	0.02%
2024/07/29	2.3	101.04	2	100.40	99.80	0.3	24,947	0.00%
2024/07/26	5.3	100.43	3	101.00	102.00	2.3	24,808	0.01%
2024/07/23	5	105.00	2.1	105.50	106.00	2.9	24,661	0.01%
2024/07/22	4.6	105.72	1.2	106.08	106.00	3.4	24,587	0.01%
2024/07/19	0.2	108.00	12	108.63	109.50	-11.8	24,533	-0.05%
2024/07/18	4.1	108.23	0	0.00	109.50	4.1	24,497	0.02%
2024/07/17	23.1	108.79	6	108.92	108.00	17.1	24,620	0.07%
2024/07/16	2.6	110.59	0.3	110.50	111.00	2.3	24,544	0.01%
2024/07/15	1.1	108.50	21	109.00	109.00	-19.9	24,716	-0.08%
2024/07/12	0	0.00	7	109.50	109.00	-7	24,934	-0.03%
2024/07/11	2	109.50	5	109.70	109.50	-3	25,138	-0.01%
2024/07/10	7.1	109.77	14	110.07	109.00	-6.9	25,515	-0.03%
2024/07/09	3	106.33	0.1	108.00	107.00	2.9	25,223	0.01%
2024/07/08	5.2	105.83	10	106.55	107.50	-4.8	25,079	-0.02%
2024/07/05	17.1	107.62	3	108.67	107.00	14.1	24,879	0.06%
2024/07/04	0	0.00	10.1	110.74	111.50	-10.1	24,670	-0.04%
2024/07/03	15.1	108.14	2	108.25	108.00	13.1	24,119	0.05%
2024/07/02	5	108.00	1.9	109.65	110.00	3.1	23,920	0.01%
2024/07/01	7.1	109.48	12	109.92	110.50	-4.9	23,860	-0.02%
2024/06/28	2.1	107.49	1	108.00	106.00	1.1	23,834	0.00%
2024/06/27	4.2	106.75	5	107.30	108.00	-0.8	23,662	0.00%
2024/06/26	4.2	105.76	5	105.80	106.50	-0.8	24,105	0.00%
2024/06/25	1	103.50	3	103.50	105.00	-2	24,427	-0.01%
2024/06/24	0	105.00	0	0.00	103.50	0	24,827	0.00%
2024/06/21	1	104.53	3.4	105.62	105.00	-2.4	25,066	-0.01%
2024/06/20	0	106.00	2	106.99	106.00	-2	25,150	-0.01%
2024/06/19	22	106.02	4	106.00	106.00	18	25,752	0.07%
2024/06/18	3.1	105.67	1.4	106.43	105.50	1.7	26,344	0.01%
2024/06/17	0	107.50	4	107.50	108.00	-4	27,312	-0.01%
2024/06/14	4.3	107.60	1	108.00	107.50	3.3	27,680	0.01%
2024/06/13	3.5	107.04	3	106.50	107.00	0.5	27,751	0.00%
2024/06/12	2.1	104.81	1.3	103.81	104.50	0.8	27,966	0.00%
2024/06/11	3.1	104.68	1.5	105.67	104.00	1.6	28,112	0.01%
2024/06/07	3	107.00	0	0.00	107.00	3	28,218	0.01%
2024/06/06	5.7	106.73	1	107.00	106.50	4.7	28,381	0.02%
2024/06/05	8.6	106.76	9.1	106.73	107.00	-0.5	28,436	0.00%
2024/06/04	27.2	109.47	13	107.04	107.00	14.2	28,499	0.05%
2024/06/03	10.6	108.90	3.4	110.21	110.50	7.2	28,310	0.03%
2024/05/31	17.2	108.49	3.1	110.69	107.50	14.1	28,150	0.05%
2024/05/30	17.4	109.48	9.2	109.14	108.00	8.2	27,660	0.03%
2024/05/29	44.8	115.32	14	115.99	113.50	30.8	27,362	0.11%
2024/05/28	19	117.34	32.1	118.06	116.50	-13.1	27,155	-0.05%
2024/05/27	21	121.33	34.6	121.35	121.00	-13.5	26,700	-0.05%
2024/05/24	17	112.68	17.3	112.39	114.50	-0.3	25,745	0.00%
2024/05/23	13.1	108.28	55.1	109.87	112.00	-42	24,932	-0.17%
2024/05/22	2	103.00	2	102.75	103.50	0	23,346	0.00%
2024/05/21	7	101.00	2	101.75	101.50	5	23,276	0.02%
2024/05/20	11	99.55	10	101.50	100.50	1	23,219	0.00%
2024/05/17	5	100.70	1	102.00	100.00	4	23,038	0.02%
2024/05/16	8.1	102.25	4	101.00	100.50	4.1	22,865	0.02%
2024/05/15	0.1	103.50	4	104.25	104.50	-4	22,615	-0.02%
2024/05/14	5	104.10	2	105.50	103.50	3	22,822	0.01%
2024/05/13	0	104.38	2	104.00	105.00	-2	22,860	-0.01%
2024/05/10	2	105.00	11.6	103.50	105.00	-9.6	22,805	-0.04%
2024/05/09	1	101.00	28	99.80	101.00	-27	22,211	-0.12%
2024/05/08	1.1	100.45	3	100.17	101.50	-1.9	22,247	-0.01%
2024/05/07	1	99.20	4	98.50	99.10	-3	22,158	-0.01%
2024/05/06	13	99.92	10	100.50	99.40	3	22,068	0.01%
2024/05/03	5	100.48	1	101.50	99.70	4	22,099	0.02%
2024/05/02	0	98.40	0	0.00	99.10	0	22,026	0.00%
2024/04/30	4	100.50	1	102.50	100.00	3	21,895	0.01%
2024/04/29	2.2	101.23	1	101.00	101.00	1.2	22,022	0.01%
2024/04/26	1	100.51	0	0.00	101.00	1	22,496	0.00%
2024/04/25	2	97.15	8	99.53	99.40	-6	22,557	-0.03%
2024/04/24	1.3	97.18	8	97.46	98.40	-6.7	22,441	-0.03%
2024/04/23	8.2	95.39	3	96.00	94.60	5.2	22,495	0.02%
2024/04/22	1.3	96.53	1	96.60	96.80	0.3	22,353	0.00%
2024/04/19	17.1	96.05	3	96.20	96.10	14.1	22,327	0.06%
2024/04/18	14.4	98.76	4	99.08	99.00	10.4	22,146	0.05%
2024/04/17	15.2	95.95	13.1	96.08	96.30	2	22,060	0.01%
2024/04/16	12.7	96.66	1	100.50	95.30	11.7	22,143	0.05%
2024/04/15	2	101.00	8.4	100.53	102.00	-6.4	21,669	-0.03%
2024/04/12	6.1	103.92	0	0.00	103.00	6.1	21,513	0.03%
2024/04/11	5	103.50	3	103.83	104.00	2	21,493	0.01%
2024/04/10	4.1	104.99	3	104.17	103.50	1.1	21,433	0.01%
2024/04/09	2	104.25	2	104.00	104.00	0	21,390	0.00%
2024/04/08	4	105.13	4	105.13	105.00	0	21,360	0.00%
2024/04/03	20	105.18	4	104.50	104.00	16	21,284	0.08%
2024/04/02	17.5	103.50	8	103.25	104.00	9.5	21,089	0.05%
2024/04/01	5	101.10	3	101.00	100.00	2	20,575	0.01%
2024/03/29	21.5	100.99	5	99.94	101.00	16.5	20,404	0.08%
2024/03/28	15.1	108.16	4.1	106.68	106.00	11	19,494	0.06%
2024/03/27	13	114.58	3	113.67	112.50	10	19,028	0.05%
2024/03/26	8.1	117.03	6.2	118.85	120.50	1.8	18,645	0.01%
2024/03/25	25.4	119.22	5	118.80	119.00	20.4	18,501	0.11%
2024/03/22	37.1	120.11	22	120.70	121.50	15.1	18,373	0.08%
2024/03/21	19.1	124.11	17.2	124.07	123.50	1.9	17,776	0.01%
2024/03/20	20.3	120.41	21	120.21	123.00	-0.7	17,149	0.00%
2024/03/19	8	115.63	11	116.00	116.00	-3	16,220	-0.02%
2024/03/18	2.1	111.73	2	111.75	112.00	0.1	16,014	0.00%
2024/03/15	4	111.75	1	111.50	112.00	3	15,877	0.02%
2024/03/14	4	113.00	4.1	112.25	112.00	-0.1	15,754	0.00%
2024/03/13	4	115.25	20	114.88	114.50	-16	15,658	-0.10%
2024/03/12	14	114.89	1	114.52	115.00	13	15,421	0.08%
2024/03/11	11	113.64	11	114.23	113.50	0	15,300	0.00%
2024/03/08	15.1	114.38	10	113.65	114.00	5.1	15,216	0.03%
2024/03/07	8	112.06	8	111.06	111.00	0	14,955	0.00%
2024/03/06	4	113.63	7	113.64	113.50	-3	14,923	-0.02%
2024/03/05	3	111.83	9	114.17	114.00	-6	15,414	-0.04%
2024/03/04	6.1	114.57	9.2	114.92	114.00	-3.1	15,340	-0.02%
2024/03/01	14	112.36	14	112.00	112.50	0	15,103	0.00%
2024/02/29	5	109.60	14	109.82	109.50	-9	14,922	-0.06%
2024/02/27	30	109.07	12	108.46	107.50	18	14,665	0.12%
2024/02/26	5	107.70	0	0.00	107.00	5	14,218	0.04%
2024/02/23	0.2	110.00	5	109.70	108.50	-4.8	14,389	-0.03%
2024/02/22	6	109.00	2	109.00	108.50	4	14,475	0.03%
2024/02/21	3.1	106.85	0	0.00	106.00	3.1	14,507	0.02%
2024/02/20	8	108.19	2	108.25	108.50	6	14,492	0.04%
2024/02/19	2	109.00	1	109.48	109.00	1	14,504	0.01%
2024/02/16	2	112.00	7	110.43	110.00	-5	14,698	-0.03%
2024/02/15	13.1	109.50	20	108.50	108.50	-7	14,602	-0.05%
2024/02/05	16	112.72	5	112.40	113.00	11	14,449	0.08%
2024/02/02	6	111.17	7	111.36	111.50	-1	14,410	-0.01%
2024/02/01	1	108.50	0	0.00	109.00	1	14,677	0.01%
2024/01/31	1	108.50	2	109.75	108.50	-1	14,995	-0.01%
2024/01/30	14	110.21	10	108.50	108.50	4	14,951	0.03%
2024/01/29	4	109.75	1	110.00	109.50	3	14,980	0.02%
2024/01/26	2	110.00	34	109.40	107.50	-32	15,097	-0.21%
2024/01/25	3	112.00	2	113.00	111.00	1	15,316	0.01%
2024/01/24	6	112.25	100	113.00	112.00	-94	15,583	-0.60%
2024/01/23	4	114.00	0	0.00	113.50	4	16,223	0.02%
2024/01/22	41	115.24	7	113.64	114.50	34	16,246	0.21%
2024/01/19	2	108.75	1	109.00	110.00	1	15,779	0.01%
2024/01/18	1	107.00	0	0.00	106.50	1	15,715	0.01%
2024/01/17	0	0.00	4.1	108.00	107.50	-4.1	15,890	-0.03%
2024/01/16	3	107.33	8	106.69	106.50	-5	16,006	-0.03%
2024/01/15	6	107.33	0	0.00	107.00	6	16,135	0.04%
2024/01/12	3	107.00	0	0.00	107.00	3	16,406	0.02%
2024/01/11	1	106.50	2	107.25	108.50	-1	16,484	-0.01%
2024/01/10	16	109.24	6	110.08	107.00	10	16,822	0.06%
2024/01/09	2	116.25	1	116.00	114.50	1	17,003	0.01%
2024/01/08	1	114.50	1	115.50	114.50	0	17,122	0.00%
2024/01/05	0	114.50	0	0.00	114.50	0	17,597	0.00%
2024/01/04	2	113.50	4	114.00	113.50	-2	17,722	-0.01%
2024/01/03	1	113.50	1	113.50	112.50	0	18,163	0.00%
2023/12/29	6	117.92	0	0.00	117.00	6	18,342	0.03%
2023/12/28	2	119.00	1	118.50	118.00	1	18,469	0.01%
2023/12/27	0	0.00	1	117.50	117.00	-1	18,597	-0.01%
2023/12/25	1	116.00	1	116.50	116.50	0	19,286	0.00%
2023/12/22	7	114.43	6	115.17	115.50	1	19,348	0.01%
2023/12/21	2	114.25	3	114.83	114.00	-1	19,305	-0.01%
2023/12/20	2	113.50	3	114.50	114.00	-1	19,235	-0.01%
2023/12/19	3	112.67	2	113.50	112.50	1	19,210	0.01%
2023/12/15	1	112.00	0	0.00	112.00	1	19,464	0.01%
2023/12/14	1.1	114.05	0	0.00	114.50	1.1	19,506	0.01%
2023/12/13	0	0.00	6	113.83	113.00	-6	19,776	-0.03%
2023/12/12	3	111.00	0	0.00	110.00	3	20,374	0.01%
2023/12/11	5	112.00	0	0.00	110.50	5	20,717	0.02%
2023/12/08	0	0.00	3	112.33	113.00	-3	20,897	-0.01%
2023/12/07	2	110.00	2	111.25	110.00	0	21,144	0.00%
2023/12/06	1	112.50	6	112.00	111.50	-5	21,603	-0.02%
2023/12/05	1	110.50	7	109.93	110.50	-6	21,792	-0.03%
2023/12/04	3	110.50	11	110.05	110.50	-8	21,848	-0.04%
2023/12/01	6	107.67	3	109.67	108.00	3	21,927	0.01%
2023/11/30	5	107.30	4	108.00	110.00	1	22,204	0.00%
2023/11/29	2	109.00	8	109.50	109.00	-6	21,907	-0.03%
2023/11/28	1	107.00	4	107.00	107.50	-3	22,184	-0.01%
2023/11/27	1.1	106.05	3	107.00	107.00	-1.9	22,734	-0.01%
2023/11/24	2	106.50	5	106.40	107.50	-3	23,074	-0.01%
2023/11/23	1	107.00	0	0.00	106.50	1	23,281	0.00%
2023/11/22	11	107.73	1	107.50	107.00	10	23,623	0.04%
2023/11/21	6	110.67	14	112.07	112.00	-8	23,791	-0.03%
2023/11/20	9	108.78	3	108.67	109.00	6	24,621	0.02%
2023/11/17	18.1	109.25	0	0.00	109.50	18.1	24,927	0.07%
2023/11/16	4	111.00	4	110.88	110.50	0	25,782	0.00%
2023/11/15	1	114.00	2.1	116.46	112.50	-1.1	26,162	0.00%
2023/11/14	4	111.88	7	112.57	113.00	-3	26,650	-0.01%
2023/11/13	8	112.69	5	112.00	112.50	3	27,219	0.01%
2023/11/10	1	111.50	2.1	112.50	112.50	-1.1	27,695	0.00%
2023/11/09	7	111.57	16	111.47	112.00	-9	28,276	-0.03%
2023/11/08	15	114.77	23	113.46	113.50	-8	28,308	-0.03%
2023/11/07	5	110.10	1	111.00	110.50	4	28,422	0.01%
2023/11/06	0	111.50	7	110.93	111.00	-7	29,172	-0.02%
2023/11/03	15	109.77	4	110.25	109.00	11	29,733	0.04%
2023/11/02	2	108.50	13	108.92	108.50	-11	30,927	-0.04%
2023/11/01	43	103.37	51	102.83	103.50	-8	32,530	-0.02%
2023/10/31	12	102.75	4	101.25	100.00	8	33,831	0.02%
2023/10/30	1	108.50	0	0.00	107.00	1	34,781	0.00%
2023/10/27	4	108.50	6	109.00	108.50	-2	36,368	-0.01%
2023/10/26	4	106.00	0	0.00	107.00	4	39,862	0.01%
2023/10/25	1	108.50	0	109.50	109.00	1	41,518	0.00%
2023/10/24	0	0.00	9	108.67	109.00	-9	42,275	-0.02%
2023/10/23	7	105.71	3	107.00	106.00	4	43,207	0.01%
2023/10/20	5	103.80	7	105.93	108.00	-2	44,789	0.00%
2023/10/19	3	105.83	9	106.17	107.00	-6	46,031	-0.01%
2023/10/18	6	105.92	7	105.21	106.00	-1	47,121	0.00%
2023/10/17	5	111.60	11	110.23	109.50	-6	47,248	-0.01%
2023/10/16	5	113.00	45	113.04	113.00	-40	47,611	-0.08%
2023/10/13	19	118.03	6	116.50	115.50	13	49,033	0.03%
2023/10/12	3	122.33	13	122.42	122.50	-10	50,019	-0.02%
2023/10/11	8	120.19	13	124.15	119.50	-5	51,825	-0.01%
2023/10/06	6	122.00	3	123.67	119.50	3	53,145	0.01%
2023/10/05	1	121.51	0.2	121.00	121.50	0.8	54,397	0.00%
2023/10/04	1	120.00	13	121.00	121.00	-12	55,204	-0.02%
2023/10/03	6.2	124.44	8	124.69	123.00	-1.8	55,426	0.00%
2023/10/02	50	125.40	9	123.78	125.50	41	55,661	0.07%
2023/09/28	21	122.29	21	121.38	121.50	0	55,678	0.00%
2023/09/27	5	118.30	4	119.38	120.00	1	55,761	0.00%
2023/09/26	15	119.93	0	0.00	120.00	15	56,557	0.03%
2023/09/25	4	120.00	2	120.50	120.00	2	57,134	0.00%
2023/09/22	1	120.00	2	118.50	120.00	-1	57,243	0.00%
2023/09/21	1	118.00	0	0.00	119.00	1	57,167	0.00%
2023/09/20	9	121.78	4	121.38	120.00	5	57,135	0.01%
2023/09/19	3	120.50	5	121.50	120.00	-2	57,017	0.00%
2023/09/18	5	121.10	2	120.75	121.00	3	57,037	0.01%
2023/09/15	16.5	127.85	20	126.90	126.00	-3.5	56,867	-0.01%
2023/09/14	17	127.41	9	127.67	126.50	8	56,479	0.01%
2023/09/13	35	123.16	12	123.71	124.00	23	56,683	0.04%
2023/09/12	6	125.75	41.3	125.20	125.00	-35.3	57,375	-0.06%
2023/09/11	14	128.75	18	127.36	127.50	-4	57,497	-0.01%
2023/09/08	10	134.75	7	135.43	134.50	3	57,338	0.01%
2023/09/07	6	135.17	2	132.75	134.00	4	57,293	0.01%
2023/09/06	3	134.67	8	134.31	134.50	-5	57,478	-0.01%
2023/09/05	18	133.31	17	133.32	134.00	1	57,483	0.00%
2023/09/04	5	134.20	3	135.00	134.00	2	57,142	0.00%
2023/09/01	25.1	134.42	9.5	134.95	134.50	15.6	57,005	0.03%
2023/08/31	8	136.50	34	135.76	137.00	-26	56,688	-0.05%
2023/08/30	14	140.11	7.3	140.78	138.50	6.7	56,369	0.01%
2023/08/29	11	140.77	6	140.83	141.50	5	56,148	0.01%
2023/08/28	31	139.73	29	138.95	138.50	2	55,969	0.00%
2023/08/25	14.8	147.97	4	146.00	145.00	10.8	56,009	0.02%
2023/08/24	34	153.35	89.9	154.11	151.50	-55.9	55,662	-0.10%
2023/08/23	54	147.13	61.3	148.25	148.50	-7.3	54,756	-0.01%
2023/08/22	61.3	148.70	92.2	150.78	149.00	-30.9	54,411	-0.06%
2023/08/21	65	144.15	24	144.52	144.00	41	53,448	0.08%
2023/08/18	18	148.11	9.5	145.63	146.00	8.5	52,991	0.02%
2023/08/17	21.5	147.60	79	146.84	150.00	-57.5	52,290	-0.11%
2023/08/16	14	144.14	10	144.50	147.00	4	51,639	0.01%
2023/08/15	9	143.00	15	143.80	143.50	-6	51,032	-0.01%
2023/08/14	6	137.83	6	137.25	136.50	0	50,387	0.00%
2023/08/11	14.1	140.03	11	138.23	137.00	3.1	50,063	0.01%
2023/08/10	27	137.39	22.1	137.30	139.00	4.9	49,689	0.01%
2023/08/09	12	140.75	10.3	139.98	141.00	1.7	48,829	0.00%
2023/08/08	68	142.07	69	141.27	143.00	-1	48,117	0.00%
2023/08/07	91.2	144.99	48	146.41	148.00	43.2	46,702	0.09%
2023/08/04	38	136.78	44.1	139.98	140.00	-6.1	44,740	-0.01%
2023/08/02	40.3	145.42	65.6	141.83	139.00	-25.3	43,029	-0.06%
2023/08/01	166.3	152.58	72.1	152.08	154.00	94.2	41,371	0.23%	大買/
2023/07/31	92.6	160.63	104.1	159.39	150.50	-11.5	39,612	-0.03%	大賣/
2023/07/28	26	151.12	59.6	151.87	159.50	-33.6	36,026	-0.09%
2023/07/27	33	147.68	25	147.10	145.00	8	34,268	0.02%
2023/07/26	33	145.56	31	145.84	146.50	2	33,322	0.01%
2023/07/25	56.3	147.66	52	145.23	142.00	4.2	32,102	0.01%
2023/07/24	63.5	147.70	35.7	148.36	149.00	27.9	30,314	0.09%
2023/07/21	62	143.51	34.1	145.19	146.00	27.9	28,767	0.10%
2023/07/20	29	138.78	22	138.64	139.00	7	27,572	0.03%
2023/07/19	17	139.70	8	138.19	136.50	9	27,010	0.03%
2023/07/18	40.5	143.79	24.2	142.03	139.50	16.3	26,162	0.06%
2023/07/17	44.5	149.04	47.4	146.66	145.50	-2.9	24,515	-0.01%
2023/07/14	81	137.27	61.2	138.27	144.00	19.8	23,051	0.09%
2023/07/13	35	131.14	66	137.74	134.00	-31	21,163	-0.15%
2023/07/12	40	125.51	53.2	126.29	126.50	-13.2	19,458	-0.07%
2023/07/11	25.2	118.40	44.5	121.35	120.00	-19.3	18,087	-0.11%
2023/07/10	7	112.79	8	113.38	112.00	-1	17,143	-0.01%
2023/07/07	9	112.78	9	111.83	111.00	0	16,763	0.00%
2023/07/06	4.1	115.37	6.1	116.29	114.50	-2.1	16,320	-0.01%
2023/07/05	16	115.78	6.1	115.99	115.00	9.9	15,799	0.06%
2023/07/04	65.3	116.67	80.3	117.80	119.00	-15	15,353	-0.10%
2023/07/03	7	112.36	20.5	112.40	113.50	-13.5	14,419	-0.09%
2023/06/30	11	103.50	13	103.88	103.50	-2	13,706	-0.01%
2023/06/29	22	101.77	0	0.00	102.00	22	13,486	0.16%
2023/06/28	1	101.00	0	0.00	100.00	1	13,410	0.01%
2023/06/27	1	99.80	1	99.60	99.30	0	13,300	0.00%
2023/06/26	7	101.00	3	100.17	101.00	4	13,128	0.03%
2023/06/21	7	105.36	1	105.00	105.00	6	12,831	0.05%
2023/06/20	4	105.88	2	106.50	105.00	2	12,492	0.02%
2023/06/19	8	108.63	3	108.67	107.00	5	12,045	0.04%
2023/06/16	133.5	108.05	8	106.19	105.00	125.5	11,437	1.10%	大買/鉅額交易
2023/06/15	3.5	107.50	21.1	110.57	111.00	-17.6	10,309	-0.17%
2023/06/14	15	100.97	11	101.14	101.00	4	9,973	0.04%
2023/06/13	10	103.05	6.3	102.63	103.00	3.7	9,704	0.04%
2023/06/12	5	103.30	50.1	106.81	103.00	-45.1	9,570	-0.47%
2023/06/09	9	95.45	6	97.75	97.60	3	9,348	0.03%
2023/06/08	1	95.10	0	0.00	93.80	1	9,261	0.01%
2023/06/07	2	95.90	4.1	95.29	96.20	-2.1	9,169	-0.02%
2023/06/06	8	93.31	4	93.63	93.90	4	9,024	0.04%
2023/06/05	5	94.50	8	94.96	96.00	-3	9,084	-0.03%
2023/06/02	3	88.87	3	90.40	89.80	0	8,835	0.00%
2023/05/31	1	86.50	0	0.00	89.00	1	8,669	0.01%
2023/05/30	10	86.60	0	0.00	86.70	10	8,213	0.12%
2023/05/29	18	85.91	1	85.60	86.40	17	8,084	0.21%
2023/05/26	3	82.87	4	83.20	83.30	-1	8,025	-0.01%
2023/05/25	10	80.12	0	0.00	80.70	10	7,915	0.13%
2023/05/24	2	79.75	0	0.00	79.80	2	7,900	0.03%
2023/05/23	2	80.00	1	79.60	80.20	1	7,825	0.01%
2023/05/19	0	0.00	0	81.50	81.90	0	7,666	0.00%
2023/05/18	2	82.00	2	82.25	82.00	0	7,660	0.00%
2023/05/17	0	0.00	5	80.58	80.50	-5	7,578	-0.07%
2023/05/16	1	78.60	0	0.00	78.60	1	7,471	0.01%
2023/05/10	1	76.50	2	75.60	76.60	-1	7,440	-0.01%
2023/05/08	0	0.00	1	76.10	76.90	-1	7,460	-0.01%
2023/05/05	1	76.50	0	0.00	76.20	1	7,460	0.01%
2023/05/02	2	73.90	3	75.03	75.90	-1	7,500	-0.01%
2023/04/28	1	73.60	0	0.00	73.50	1	7,575	0.01%
2023/04/27	0	73.50	1	73.40	73.30	-1	7,550	-0.01%
2023/04/26	1	71.50	1	71.90	72.20	0	7,445	0.00%
2023/04/25	2	72.00	1	73.10	71.80	1	7,355	0.01%
2023/04/21	0	0.00	2	73.90	73.20	-2	7,214	-0.03%
2023/04/20	1	73.40	0	0.00	72.90	1	7,163	0.01%
2023/04/18	3	73.13	1	74.10	73.60	2	7,170	0.03%
2023/04/17	1	74.80	0	0.00	75.30	1	7,081	0.01%
2023/04/13	0	0.00	1	74.90	74.40	-1	6,880	-0.01%
2023/04/11	0	0.00	1	74.00	73.80	-1	6,840	-0.01%
2023/04/10	1	73.30	0	0.00	73.40	1	6,786	0.01%
2023/03/31	0	0.00	1	73.40	73.30	-1	6,693	-0.01%
2023/03/24	0	0.00	2	71.85	72.30	-2	8,446	-0.02%
2023/03/23	0	0.00	6.2	71.11	71.30	-6.2	8,440	-0.07%
2023/03/22	0	0.00	0	70.70	71.00	0	8,505	0.00%
2023/03/21	2	69.45	2	69.50	69.60	0	8,539	0.00%
2023/03/20	1	69.90	0	0.00	69.80	1	8,571	0.01%
2023/03/17	1	69.90	0	0.00	70.50	1	8,630	0.01%
2023/03/16	4	70.20	3	69.77	70.00	1	8,528	0.01%
2023/03/15	6.8	74.54	1	74.30	74.10	5.8	8,658	0.07%
2023/03/14	2.2	74.25	2	74.60	74.20	0.2	8,568	0.00%
2023/03/13	0	0.00	2	73.10	74.40	-2	8,455	-0.02%
2023/03/10	1	73.30	0	0.00	73.10	1	8,371	0.01%
2023/03/09	1	74.80	1	73.80	73.60	0	8,368	0.00%
2023/03/08	0	0.00	3	74.40	75.00	-3	8,389	-0.04%
2023/03/07	10	75.80	10	75.20	75.30	0	8,261	0.00%
2023/03/03	1	73.10	3	72.90	72.70	-2	8,155	-0.02%
2023/03/02	1	71.90	0	0.00	71.80	1	8,112	0.01%
2023/02/24	2	69.30	0	0.00	69.50	2	8,146	0.02%
2023/02/23	1.1	69.61	0	0.00	69.50	1.1	8,075	0.01%
2023/02/22	3	69.50	0	0.00	69.40	3	8,029	0.04%
2023/02/21	0.1	69.80	0	0.00	69.80	0.1	7,989	0.00%
2023/02/20	0	0.00	0	70.10	70.40	0	8,046	0.00%
2023/02/16	1	69.90	1	70.20	70.00	0	8,186	0.00%
2023/02/14	0.1	69.50	0	0.00	69.60	0.1	8,206	0.00%
2023/02/10	1	69.60	1	70.00	69.50	0	8,255	0.00%
2023/02/09	1	70.40	0	0.00	70.30	1	8,232	0.01%
2023/02/08	0	0.00	2	69.20	69.40	-2	8,188	-0.02%
2023/02/07	0	0.00	44.1	68.80	68.70	-44.1	8,171	-0.54%
2023/02/02	1	67.20	0	0.00	67.00	1	8,238	0.01%
2023/02/01	0.1	66.50	0	0.00	66.40	0.1	8,198	0.00%
2023/01/31	31	66.31	1	67.80	66.40	30	8,226	0.36%
2023/01/30	14	66.30	16.3	68.31	67.50	-2.3	8,190	-0.03%
2023/01/11	0.1	65.50	1	65.70	65.10	-1	8,611	-0.01%
2023/01/10	0	0.00	1	66.10	66.10	-1	8,725	-0.01%
2023/01/09	0	0.00	0.4	65.20	65.00	-0.4	8,773	0.00%
2023/01/06	0	0.00	1	65.00	64.70	-1	8,730	-0.01%
2022/12/30	0	0.00	1	64.20	63.80	-1	8,983	-0.01%
2022/12/23	1	63.20	1	63.90	64.00	0	9,324	0.00%
2022/12/21	1	63.30	0	0.00	63.30	1	9,078	0.01%
2022/12/20	1	63.20	0	0.00	63.20	1	8,711	0.01%
2022/12/15	0	0.00	1	65.10	65.10	-1	7,710	-0.01%
2022/12/14	0	0.00	1	65.00	65.10	-1	7,781	-0.01%
2022/12/08	2	62.75	0	0.00	63.10	2	8,051	0.02%
2022/12/07	13	64.44	10	62.80	62.60	3	7,992	0.04%
2022/12/01	0	0.00	2	65.40	65.80	-2	7,677	-0.03%
2022/11/29	1	65.60	0	0.00	65.60	1	7,635	0.01%
2022/11/25	0	0.00	2	64.80	64.50	-2	7,561	-0.03%
2022/11/24	0	0.00	2	64.40	66.10	-2	7,516	-0.03%
2022/11/23	1	63.20	0	0.00	64.10	1	7,472	0.01%
2022/11/22	3	64.13	0	0.00	64.10	3	7,402	0.04%
2022/11/21	1.1	65.60	1	66.30	65.70	0.1	7,329	0.00%
2022/11/17	0.1	67.30	1	67.50	67.50	-1	7,263	-0.01%
2022/11/15	2	65.80	1.3	66.28	66.70	0.7	7,233	0.01%
2022/11/07	0	0.00	3	66.53	67.00	-3	7,317	-0.04%
2022/11/04	1	65.60	0	0.00	66.40	1	7,366	0.01%
2022/11/02	2.1	66.10	0	0.00	66.40	2.1	7,492	0.03%
2022/11/01	0	0.00	2	65.30	66.70	-2	7,468	-0.03%
2022/10/31	2	64.00	10	64.00	64.00	-8	7,416	-0.11%
2022/10/25	0	64.50	0	0.00	64.70	0	7,462	0.00%
2022/10/21	1	64.50	2	65.30	65.50	-1	7,407	-0.01%
2022/10/20	12	63.25	0	0.00	63.70	12	7,305	0.16%
2022/10/19	0	0.00	11	65.66	65.00	-11	7,186	-0.15%
2022/10/18	10	61.71	0	0.00	62.70	10	7,006	0.14%
2022/10/06	0	0.00	1	66.40	66.40	-1	7,112	-0.01%
2022/10/04	0	0.00	2	65.60	65.40	-2	6,991	-0.03%
2022/10/03	1	63.40	0	0.00	63.20	1	6,896	0.01%
2022/09/29	0	0.00	4	65.00	64.70	-4	6,822	-0.06%
2022/09/28	0	0.00	2	64.60	64.10	-2	6,765	-0.03%
2022/09/27	1	65.10	0	0.00	65.50	1	6,707	0.01%
2022/09/22	0	0.00	0.1	66.30	66.50	-0.1	6,801	0.00%
2022/09/21	2	68.20	0	0.00	67.60	2	6,678	0.03%
2022/09/19	0	0.00	0	68.40	68.60	0	6,527	0.00%
2022/09/16	1	68.10	1	68.30	68.10	0	6,495	0.00%
2022/09/15	0	0.00	11	69.00	69.00	-11	6,432	-0.17%
2022/09/14	9	67.20	0	0.00	67.00	9	6,424	0.14%
2022/09/12	1	69.10	4	68.35	68.30	-3	6,523	-0.05%
2022/09/08	0	0.00	0	67.60	68.70	0	6,634	0.00%
2022/09/05	0	0.00	2	67.65	67.50	-2	6,497	-0.03%
2022/09/01	1	65.60	0	0.00	65.20	1	6,423	0.02%
2022/08/30	1	65.00	0	0.00	65.30	1	6,392	0.02%
2022/08/22	1	65.90	0	0.00	65.20	1	6,855	0.01%
2022/08/16	7	67.04	8	66.49	67.20	-1	6,818	-0.01%
2022/08/15	2	68.75	0	0.00	68.30	2	6,781	0.03%
2022/08/12	2	68.40	0	0.00	69.20	2	6,699	0.03%
2022/08/10	1	67.70	2	67.70	67.60	-1	6,613	-0.02%
2022/08/09	2	67.50	1	68.19	68.10	1	6,571	0.01%
2022/08/08	0	0.00	1	66.30	66.50	-1	6,563	-0.02%
2022/08/05	3	66.57	2	66.75	66.50	1	6,597	0.02%
2022/07/29	0	0.00	3	65.07	65.30	-3	6,534	-0.05%
2022/07/28	0	0.00	1.2	63.97	64.30	-1.2	6,466	-0.02%
2022/07/21	14	62.06	14	62.39	62.20	0	6,405	0.00%
2022/07/20	1	63.80	3.5	64.00	64.60	-2.5	6,237	-0.04%
2022/07/18	0	0.00	1	58.00	57.90	-1	6,080	-0.02%
2022/07/13	0	0.00	1	58.00	58.20	-1	6,439	-0.02%
2022/07/07	0	0.00	2	57.20	57.10	-2	6,403	-0.03%
2022/07/01	0	0.00	7	57.27	57.00	-7	6,286	-0.11%
2022/06/28	1	57.50	0	0.00	57.60	1	6,115	0.02%
2022/06/27	0.1	57.00	0	0.00	56.90	0.1	6,137	0.00%
2022/06/24	6	56.77	0	0.00	56.80	6	6,048	0.10%
2022/06/22	0	0.00	2	58.00	58.60	-2	5,862	-0.03%
2022/06/20	2	58.10	0	0.00	58.20	2	5,679	0.04%
2022/06/17	4	58.88	0	0.00	59.10	4	5,627	0.07%
2022/06/16	1	61.00	0	0.00	60.30	1	5,535	0.02%
2022/06/15	0	0.00	2	60.80	61.00	-2	5,836	-0.03%
2022/06/13	6	60.70	0	0.00	61.00	6	6,012	0.10%
2022/06/09	0.5	62.70	0	0.00	63.10	0.5	6,077	0.01%
2022/06/08	0	0.00	2	63.70	63.60	-2	6,082	-0.03%
2022/06/07	0	0.00	1	62.90	63.00	-1	6,097	-0.02%
2022/05/30	1	62.50	0	0.00	62.80	1	5,751	0.02%
2022/05/19	2	62.95	1	63.40	62.90	1	6,056	0.02%
2022/05/16	0.2	62.19	1	62.37	63.10	-0.7	6,237	-0.01%
2022/05/10	1	64.50	0	64.00	64.40	1	6,344	0.02%
2022/05/04	0	0.00	1	65.00	65.20	-1	6,758	-0.01%
2022/05/03	0	0.00	2	65.20	65.00	-2	6,805	-0.03%
2022/04/29	0	0.00	5	65.00	65.00	-5	6,835	-0.07%
2022/04/28	3	64.87	3	64.70	65.30	0	6,877	0.00%
2022/04/27	0	0.00	4.1	65.22	65.60	-4.1	6,836	-0.06%
2022/04/25	2	67.20	0	0.00	68.00	2	6,753	0.03%
2022/04/22	0	0.00	1	67.20	68.00	-1	6,612	-0.02%
2022/04/21	2	65.80	0	0.00	66.80	2	6,513	0.03%
2022/04/20	7	65.44	0	0.00	65.70	7	6,431	0.11%
2022/04/15	0	0.00	0.1	68.00	67.60	-0.1	6,078	0.00%
2022/04/13	0	0.00	1	67.90	68.10	-1	6,148	-0.02%
2022/04/07	1	66.60	1	67.10	66.40	0	6,206	0.00%
2022/03/30	0	0.00	1	68.20	68.20	-1	6,145	-0.02%
2022/03/28	1	68.40	2	68.25	68.30	-1	6,198	-0.02%
2022/03/25	0	0.00	1	67.50	67.80	-1	6,192	-0.02%
2022/03/24	0	0.00	2	67.85	67.50	-2	6,264	-0.03%
2022/03/21	1	66.80	0	0.00	66.60	1	6,302	0.02%
2022/03/18	12	66.29	0	0.00	65.50	12	6,251	0.19%
2022/03/17	0	0.00	1	71.00	71.00	-1	5,935	-0.02%
2022/03/15	1	69.40	0	0.00	69.50	1	5,775	0.02%
2022/03/14	0	0.00	8	70.50	70.00	-8	5,735	-0.14%
2022/03/09	5	69.52	2	69.60	69.50	3	5,767	0.05%
2022/03/07	1	68.20	10	68.10	68.50	-9	5,684	-0.16%
2022/03/04	0	0.00	1	69.80	69.60	-1	5,678	-0.02%
2022/03/03	1	69.90	1.1	69.95	69.80	-0.1	5,652	0.00%
2022/03/02	0	0.00	1	68.90	68.90	-1	5,629	-0.02%
2022/03/01	2	68.80	1	68.80	68.60	1	5,603	0.02%
2022/02/25	1	67.80	0	0.00	68.40	1	5,535	0.02%
2022/02/22	0	0.00	1	67.50	67.50	-1	5,231	-0.02%
2022/02/17	8	68.20	11	68.77	68.60	-3	5,109	-0.06%
2022/02/16	1	67.90	6	68.10	67.90	-5	5,011	-0.10%
2022/02/15	6.1	66.50	0	0.00	66.50	6.1	4,916	0.12%
2022/02/14	0	0.00	0.1	66.50	66.70	-0.1	4,808	0.00%
2022/02/11	0	0.00	4	67.15	67.50	-4	4,718	-0.08%
2022/02/10	2	67.90	0.2	68.10	68.60	1.8	4,680	0.04%
2022/02/09	6	68.45	5	68.40	69.10	1	4,603	0.02%
2022/02/08	10	68.13	4.1	67.93	68.80	6	4,421	0.13%
2022/02/07	1.1	64.05	4	64.10	64.60	-2.9	4,184	-0.07%
2022/01/25	1	62.90	0	0.00	63.80	1	4,165	0.02%
2022/01/21	0	0.00	3	62.90	63.70	-3	4,096	-0.07%
2022/01/19	4.1	63.60	0	0.00	63.60	4.1	4,037	0.10%
2022/01/17	0	0.00	0.1	63.50	63.80	-0.1	4,041	0.00%
2022/01/14	0	0.00	3	64.17	63.80	-3	4,117	-0.07%
2022/01/11	1	63.10	0	0.00	63.50	1	4,622	0.02%
2022/01/10	3	63.10	1	63.40	63.50	2	4,657	0.04%
2022/01/06	0	0.00	1	63.50	63.50	-1	4,689	-0.02%
2022/01/05	2	64.40	0	0.00	64.40	2	4,721	0.04%
2021/12/30	3	63.90	0	0.00	63.80	3	4,730	0.06%
2021/12/29	0	0.00	1	64.10	64.10	-1	4,817	-0.02%
2021/12/28	0	0.00	1	63.80	63.80	-1	4,865	-0.02%
2021/12/27	1	63.60	1.1	63.09	63.60	-0.1	4,892	0.00%
2021/12/24	0	0.00	1	63.00	62.70	-1	4,919	-0.02%
2021/12/23	0	0.00	5	62.60	62.50	-5	5,000	-0.10%
2021/12/15	0	0.00	1.2	61.59	61.50	-1.2	5,291	-0.02%
2021/12/14	0	0.00	1	61.80	61.80	-1	5,392	-0.02%
2021/12/10	0	0.00	20	62.70	62.70	-20	5,531	-0.36%
2021/12/08	1	62.30	0	0.00	62.30	1	5,538	0.02%
2021/12/07	1	61.10	1	61.50	61.40	0	5,523	0.00%
2021/12/06	0	0.00	1	61.70	62.10	-1	5,513	-0.02%
2021/12/03	0	0.00	1.1	60.89	60.60	-1.1	5,521	-0.02%
2021/12/02	1	60.60	0.9	60.87	60.50	0.1	5,514	0.00%
2021/12/01	0	0.00	0.5	60.58	60.50	-0.5	5,555	-0.01%
2021/11/30	2	60.30	0.2	60.70	60.30	1.8	5,537	0.03%
2021/11/29	0	0.00	1.3	60.72	60.60	-1.3	5,440	-0.02%
2021/11/26	1	60.10	0	0.00	60.10	1	5,452	0.02%
2021/11/23	1	60.50	5	60.64	60.40	-4	5,560	-0.07%
2021/11/18	1	61.40	0	0.00	61.70	1	5,651	0.02%
2021/11/17	1	61.70	2	61.90	62.00	-1	5,640	-0.02%
2021/11/16	1	61.80	0	0.00	62.60	1	5,661	0.02%
2021/11/15	1	61.80	1	62.10	61.80	0	5,740	0.00%
2021/11/12	1	61.10	2	61.65	61.50	-1	5,769	-0.02%
2021/11/10	1	61.30	0.1	61.20	61.20	0.9	5,871	0.02%
2021/11/04	0	0.00	0	61.10	61.00	0	5,994	0.00%
2021/11/02	0	0.00	0.1	61.10	61.00	-0.1	6,042	0.00%
2021/10/28	1	61.40	0	0.00	61.30	1	6,123	0.02%
2021/10/27	5	61.70	1	62.00	62.00	4	6,233	0.06%
2021/10/26	2	60.90	0	0.00	60.80	2	6,606	0.03%
2021/10/25	22	60.50	0	0.00	60.50	22	6,647	0.33%
2021/10/22	0	0.00	2.3	61.40	61.10	-2.3	6,690	-0.03%
2021/10/21	0	61.00	0.1	60.90	60.40	-0.1	6,652	0.00%
2021/10/20	2	60.71	3	60.50	60.40	-1	6,581	-0.01%
2021/10/19	9	62.14	2.5	62.46	62.10	6.5	6,426	0.10%
2021/10/18	0	0.00	3	65.20	64.80	-3	6,346	-0.05%
2021/10/15	3	64.87	0	0.00	64.90	3	6,402	0.05%
2021/10/14	0	0.00	2	65.20	64.30	-2	6,410	-0.03%
2021/10/13	0	0.00	3.1	64.82	64.20	-3.1	6,414	-0.05%
2021/10/12	1	63.00	0	0.00	63.20	1	6,344	0.02%
2021/10/08	0	0.00	4.7	64.18	64.00	-4.7	6,381	-0.07%
2021/10/06	0	0.00	0.5	63.10	63.00	-0.5	6,490	-0.01%
2021/10/05	0	0.00	1.4	62.79	62.30	-1.4	6,472	-0.02%
2021/10/01	3	62.07	0	0.00	62.20	3	6,517	0.05%
2021/09/30	2	62.40	2	63.00	62.50	0	6,488	0.00%
2021/09/29	5	64.62	111	64.98	64.40	-106	6,473	-1.64%	大賣/鉅額交易
2021/09/28	1.1	64.23	1	64.69	64.50	0	6,552	0.00%
2021/09/27	2	64.30	21	64.60	64.10	-19	6,628	-0.29%
2021/09/24	0	0.00	1	64.50	64.00	-1	6,687	-0.01%
2021/09/23	2	64.15	20.1	64.00	63.80	-18.1	6,730	-0.27%
2021/09/22	0	0.00	2	60.80	61.80	-2	7,012	-0.03%
2021/09/16	0	0.00	1	61.30	61.20	-1	7,027	-0.01%
2021/09/14	1	60.60	4	61.35	61.10	-3	7,201	-0.04%
2021/09/13	0	0.00	2	60.60	60.60	-2	7,262	-0.03%
2021/09/08	2	59.00	0	0.00	59.60	2	7,532	0.03%
2021/09/03	0	0.00	4	60.95	60.90	-4	7,394	-0.05%
2021/09/01	0	0.00	1	61.20	60.80	-1	7,385	-0.01%
2021/08/31	0	60.70	2.1	60.60	61.20	-2.1	7,361	-0.03%
2021/08/30	1	60.70	11	60.73	61.00	-10	7,338	-0.14%
2021/08/26	2	58.60	0	0.00	58.90	2	7,262	0.03%
2021/08/25	0	0.00	0.5	59.50	59.40	-0.5	7,197	-0.01%
2021/08/23	0.1	58.40	0	0.00	58.30	0.1	7,156	0.00%
2021/08/20	0	0.00	10	57.28	57.50	-10	7,207	-0.14%
2021/08/19	1	56.90	0	0.00	56.90	1	7,265	0.01%
2021/08/17	10	58.20	1	58.00	58.50	9	7,149	0.13%
2021/08/16	0	0.00	1	59.80	58.60	-1	7,082	-0.01%
2021/08/12	5	61.48	0	0.00	61.20	5	7,000	0.07%
2021/08/11	2	62.00	2	62.55	62.60	0	6,972	0.00%
2021/08/09	0	0.00	1	62.50	62.60	-1	7,005	-0.01%
2021/08/06	5	62.60	1	62.60	62.50	4	7,002	0.06%
2021/08/05	1	62.80	0	0.00	62.90	1	7,051	0.01%
2021/08/04	17	63.11	5	63.26	63.20	12	7,168	0.17%
2021/08/03	3	63.27	7	63.73	63.90	-4	7,211	-0.06%
2021/08/02	2	64.30	0	0.00	63.90	2	7,178	0.03%
2021/07/30	73	64.00	4	64.26	64.10	69	7,141	0.97%
2021/07/29	5	59.70	0	0.00	59.80	5	6,841	0.07%
2021/07/27	2	58.50	0	0.00	58.70	2	6,896	0.03%
2021/07/23	10	58.40	0	0.00	57.90	10	7,161	0.14%
2021/07/22	42	58.94	1	58.20	58.70	41	7,133	0.57%
2021/07/19	0	0.00	0.5	58.10	58.30	-0.5	6,988	-0.01%
2021/07/15	1	58.60	0.5	58.50	58.40	0.5	7,052	0.01%
2021/07/14	0	0.00	1	58.10	58.20	-1	7,032	-0.01%
2021/07/13	0	0.00	1	57.60	57.90	-1	6,963	-0.01%
2021/07/12	1	57.10	0	0.00	57.00	1	6,911	0.01%
2021/07/09	0	0.00	1	57.30	57.50	-1	6,898	-0.01%
2021/07/08	1	57.90	0	0.00	57.80	1	6,935	0.01%
2021/07/07	1	57.60	1	57.90	58.00	0	6,908	0.00%
2021/07/06	1	58.10	1	58.10	58.20	0	6,893	0.00%
2021/07/05	3	57.57	1	57.85	57.90	2	6,857	0.03%
2021/07/02	6	56.53	0	0.00	56.90	6	6,726	0.09%
2021/07/01	2	56.75	1	56.60	56.60	1	6,649	0.02%
2021/06/30	12	57.53	6	57.63	57.60	6	6,553	0.09%
2021/06/29	6	57.72	0	0.00	57.40	6	6,509	0.09%
2021/06/28	5	63.90	1	64.10	63.70	4	6,222	0.06%
2021/06/24	0	0.00	5	64.60	64.70	-5	6,104	-0.08%
2021/06/21	3	64.33	0	0.00	64.50	3	5,742	0.05%
2021/06/15	2	65.50	0	0.00	65.60	2	5,688	0.04%
2021/06/01	0	0.00	2	65.70	66.40	-2	6,879	-0.03%
2021/05/31	0	0.00	0	65.80	66.20	0	7,003	0.00%
2021/05/28	0	0.00	1.1	65.06	65.70	-1.1	7,047	-0.02%
2021/05/27	0	0.00	1	63.70	63.50	-1	7,125	-0.01%
2021/05/26	0	0.00	0	63.00	63.20	0	7,288	0.00%
2021/05/25	0.9	63.00	0	0.00	63.00	0.9	7,395	0.01%
2021/05/24	0	0.00	2	62.10	63.20	-2	7,499	-0.03%
2021/05/21	1	63.40	0	0.00	63.10	1	7,600	0.01%
2021/05/20	1.5	62.87	0	0.00	62.60	1.5	7,744	0.02%
2021/05/19	0	0.00	0.7	62.10	62.00	-0.7	7,840	-0.01%
2021/05/18	1	62.00	2	62.00	62.00	-1	7,955	-0.01%
2021/05/17	3	60.90	3	61.13	61.10	0	8,033	0.00%
2021/05/14	10	62.20	2	62.15	61.90	8	8,008	0.10%
2021/05/13	1	61.50	0	0.00	60.90	1	8,049	0.01%
2021/05/12	1	60.40	2	59.95	61.20	-1	8,044	-0.01%
2021/05/11	1	64.00	3.2	63.75	63.00	-2.2	8,078	-0.03%
2021/05/10	1	66.00	1	66.19	66.00	0	8,070	0.00%
2021/05/07	3	66.83	12	66.97	67.40	-9	8,241	-0.11%
2021/05/06	2	64.30	1	65.00	64.00	1	8,286	0.01%
2021/05/05	0	0.00	1	66.40	65.80	-1	8,361	-0.01%
2021/05/04	3	66.77	3	66.77	66.30	0	8,559	0.00%
2021/05/03	1	67.10	13	67.08	67.10	-12	8,517	-0.14%
2021/04/29	1	64.60	0	0.00	63.90	1	8,343	0.01%
2021/04/28	0	0.00	1	64.20	64.50	-1	8,294	-0.01%
2021/04/27	0	0.00	1	64.40	64.40	-1	8,368	-0.01%
2021/04/26	2	64.80	0	0.00	64.90	2	8,364	0.02%
2021/04/23	0	0.00	0.6	63.70	64.10	-0.6	8,391	-0.01%
2021/04/20	0	0.00	0	63.80	64.20	0	8,499	0.00%
2021/04/19	0	0.00	1	63.00	63.50	-1	8,541	-0.01%
2021/04/16	0	0.00	12	62.68	63.00	-12	8,612	-0.14%
2021/04/15	0	0.00	0.2	62.30	62.50	-0.2	8,690	0.00%
2021/04/14	2	62.20	0	0.00	62.30	2	8,731	0.02%
2021/04/13	0	0.00	4	63.20	63.00	-4	8,837	-0.05%
2021/04/08	0	0.00	1	65.10	65.20	-1	9,032	-0.01%
2021/04/01	1	63.00	0	63.00	63.20	1	8,959	0.01%
2021/03/31	0	0.00	1	63.60	62.80	-1	8,883	-0.01%
2021/03/30	0	0.00	1	63.60	64.00	-1	8,781	-0.01%
2021/03/29	2	62.80	4	62.55	62.70	-2	8,740	-0.02%
2021/03/26	0	61.40	0	0.00	61.90	0	8,735	0.00%
2021/03/25	0	61.40	1	61.50	61.90	-1	8,762	-0.01%
2021/03/23	0	0.00	2.1	61.28	61.60	-2.1	8,998	-0.02%
2021/03/19	0	0.00	2	60.60	61.10	-2	8,988	-0.02%
2021/03/18	0	0.00	2	61.45	61.60	-2	8,868	-0.02%
2021/03/17	1	60.10	0	0.00	60.50	1	8,820	0.01%
2021/03/16	3	60.23	0	0.00	60.30	3	8,797	0.03%
2021/03/15	1	59.90	0.1	60.34	59.90	0.9	8,767	0.01%
2021/03/12	1	60.80	10	60.86	62.10	-9	8,654	-0.10%
2021/03/11	0	0.00	18	58.97	58.70	-18	8,470	-0.21%
2021/03/10	1	57.80	0	0.00	58.00	1	8,425	0.01%
2021/03/09	23	56.73	1.1	56.67	57.20	21.9	8,380	0.26%
2021/03/05	4	57.80	5	58.10	58.40	-1	8,103	-0.01%
2021/03/04	4	58.85	0	0.00	58.80	4	8,104	0.05%
2021/03/03	1	59.40	2	59.45	59.30	-1	8,025	-0.01%
2021/03/02	0	0.00	0.1	58.80	58.80	-0.1	7,948	0.00%
2021/02/26	1	59.10	1	59.50	59.40	0	7,815	0.00%
2021/02/25	1	61.09	0	0.00	60.70	1	7,575	0.01%
2021/02/24	2.5	60.46	1.7	60.44	60.00	0.8	7,513	0.01%
2021/02/22	7	59.44	1	59.20	61.20	6	7,354	0.08%
2021/02/19	0	0.00	0.1	58.10	58.50	-0.1	7,273	0.00%
2021/02/18	0	0.00	6.7	57.86	58.40	-6.7	7,244	-0.09%
2021/02/04	0	0.00	1	56.40	56.10	-1	7,039	-0.01%
2021/02/02	0	0.00	6	55.63	56.10	-6	6,942	-0.09%
2021/02/01	5	55.30	0	0.00	55.10	5	6,783	0.07%
2021/01/29	4	55.65	1	54.50	54.90	3	6,717	0.04%
2021/01/28	0	0.00	0.7	56.41	57.00	-0.7	6,543	-0.01%
2021/01/27	4.5	57.66	10.6	57.49	57.60	-6.1	6,467	-0.09%
2021/01/26	6	57.27	8	56.98	56.60	-2	6,336	-0.03%
2021/01/25	0	0.00	1	54.00	54.40	-1	6,166	-0.02%
2021/01/22	0.4	52.70	0	0.00	53.00	0.4	6,154	0.01%
2021/01/20	0.2	51.90	12	52.15	51.90	-11.8	6,165	-0.19%
2021/01/19	2	53.00	0	0.00	53.10	2	6,095	0.03%
2021/01/18	0	0.00	2	52.60	53.40	-2	6,052	-0.03%
2021/01/14	0	0.00	1	54.00	53.60	-1	5,979	-0.02%
2021/01/13	1	53.60	1	53.10	53.60	0	5,932	0.00%
2021/01/11	0	0.00	5	53.42	53.80	-5	5,800	-0.09%
2021/01/08	0	0.00	1	52.60	52.60	-1	5,738	-0.02%
2021/01/06	3	51.80	7.8	52.37	51.50	-4.8	5,581	-0.09%
2021/01/05	0	0.00	6	51.45	51.60	-6	5,375	-0.11%
2021/01/04	0	0.00	5.5	51.05	51.40	-5.5	5,291	-0.10%
2020/12/31	0	0.00	3	50.00	49.80	-3	5,173	-0.06%
2020/12/30	4	49.80	5.1	49.95	50.00	-1.1	5,174	-0.02%
2020/12/29	3	49.80	1	49.75	49.95	2	5,164	0.04%
2020/12/28	0	0.00	7	49.81	49.90	-7	5,162	-0.14%
2020/12/22	0	0.00	2	48.95	48.75	-2	5,157	-0.04%
2020/12/21	0	0.00	1	49.00	49.05	-1	5,179	-0.02%
2020/12/15	1	48.50	2	48.30	48.20	-1	4,923	-0.02%
2020/12/14	1	48.85	0.1	48.58	48.50	0.9	4,941	0.02%
2020/12/11	5	49.00	1	49.10	48.90	4	4,987	0.08%
2020/12/10	0	0.00	2.6	49.04	49.05	-2.6	4,991	-0.05%
2020/12/09	0	0.00	4	49.14	49.25	-4	4,972	-0.08%
2020/12/07	1	48.90	0	0.00	49.10	1	4,897	0.02%
2020/12/03	1	49.50	2	49.20	49.20	-1	4,805	-0.02%
2020/12/02	1	49.40	15	49.38	49.35	-14	4,779	-0.29%
2020/11/30	0	0.00	1	49.00	48.05	-1	4,794	-0.02%
2020/11/27	2	49.00	1	49.00	49.05	1	4,647	0.02%
2020/11/25	0	0.00	2	48.45	48.25	-2	4,727	-0.04%
2020/11/23	0	0.00	1	48.60	48.50	-1	4,715	-0.02%
2020/11/19	0	0.00	2	48.60	48.75	-2	4,638	-0.04%
2020/11/18	0	0.00	3	48.60	48.55	-3	4,609	-0.07%
2020/11/17	0	0.00	7	48.27	48.30	-7	4,579	-0.15%
2020/11/16	0	0.00	2	47.85	47.60	-2	4,603	-0.04%
2020/11/13	0	0.00	1	47.35	47.05	-1	4,602	-0.02%
2020/11/11	0	0.00	0	47.50	47.70	0	4,608	0.00%
2020/11/10	2	47.50	1	47.50	47.50	1	4,618	0.02%
2020/11/06	3	47.30	0	0.00	47.25	3	4,654	0.06%
2020/11/04	2	47.20	1	47.20	47.25	1	4,729	0.02%
2020/11/02	11	45.96	0	0.00	45.85	11	4,759	0.23%
2020/10/30	0	0.00	3	46.70	46.55	-3	4,824	-0.06%
2020/10/29	11	46.40	2	46.65	46.50	9	4,903	0.18%
2020/10/28	0.3	46.35	0	0.00	46.55	0.3	5,203	0.01%
2020/10/27	3	46.05	0	0.00	46.00	3	5,929	0.05%
2020/10/23	1	45.60	0	0.00	45.55	1	6,057	0.02%
2020/10/22	1	45.50	0	0.00	45.40	1	6,145	0.02%
2020/10/20	1	45.80	0	0.00	45.80	1	6,185	0.02%
2020/10/14	5	45.50	0	0.00	45.40	5	6,344	0.08%
2020/10/12	1	45.65	0	0.00	45.75	1	6,555	0.02%
2020/10/08	1	45.50	0	0.00	45.65	1	6,709	0.01%
2020/10/07	0	0.00	5	45.55	45.40	-5	6,787	-0.07%
2020/10/06	1	45.60	0	0.00	45.90	1	6,870	0.01%
2020/10/05	0	0.00	3	46.15	45.80	-3	6,944	-0.04%
2020/09/30	4	46.20	4	46.15	46.10	0	7,076	0.00%
2020/09/25	0	0.00	1	45.10	45.00	-1	7,296	-0.01%
2020/09/24	4	45.13	0	0.00	45.00	4	7,318	0.05%
2020/09/23	1	46.05	0	0.00	46.00	1	7,317	0.01%
2020/09/22	0	0.00	1	45.95	45.85	-1	7,388	-0.01%
2020/09/21	1	46.65	1	46.95	46.60	0	7,457	0.00%
2020/09/18	1	46.65	0	0.00	46.85	1	7,638	0.01%
2020/09/17	0	0.00	1	47.75	47.10	-1	7,787	-0.01%
2020/09/16	0	0.00	1	47.40	47.50	-1	8,393	-0.01%
2020/09/15	1	46.85	0	0.00	47.00	1	8,635	0.01%
2020/09/14	2	46.75	0	0.00	47.00	2	8,956	0.02%
2020/09/10	1	46.30	0	0.00	46.00	1	9,250	0.01%
2020/09/04	0	0.00	2	45.65	45.95	-2	9,726	-0.02%
2020/09/02	1	46.40	0	0.00	46.05	1	9,893	0.01%
2020/09/01	0	0.00	3	46.05	46.20	-3	9,956	-0.03%
2020/08/28	1	46.70	0	0.00	46.65	1	10,032	0.01%
2020/08/27	1	46.90	0	0.00	46.90	1	10,152	0.01%
2020/08/26	1	46.90	1	46.95	47.00	0	10,196	0.00%
2020/08/21	3	47.03	0	0.00	47.00	3	10,385	0.03%
2020/08/20	2	47.03	2	47.63	46.90	0	10,416	0.00%
2020/08/19	0	0.00	2	48.55	48.10	-2	10,435	-0.02%
2020/08/14	1	47.00	1	47.50	47.20	0	10,414	0.00%
2020/08/13	2	47.73	2	47.50	47.80	0	10,395	0.00%
2020/08/12	2	47.48	6	47.54	47.60	-4	10,470	-0.04%
2020/08/11	2	47.98	1	48.45	48.00	1	10,470	0.01%
2020/08/06	1	48.70	5	48.85	48.85	-4	10,557	-0.04%
2020/08/05	28	49.48	6	49.15	49.10	22	10,579	0.21%
2020/08/04	0	0.00	1	49.20	49.35	-1	10,545	-0.01%
2020/08/03	13	49.07	1	50.10	48.60	12	10,452	0.11%
2020/07/31	24.7	48.65	74	49.14	49.60	-49.3	10,222	-0.48%
2020/07/30	3	45.27	0	0.00	45.70	3	9,516	0.03%
2020/07/29	4	45.23	0	0.00	44.80	4	9,473	0.04%
2020/07/28	1	45.20	0	0.00	45.05	1	9,560	0.01%
2020/07/27	5	45.60	2	45.55	45.50	3	9,662	0.03%
2020/07/24	17	46.44	0	0.00	46.50	17	9,665	0.18%
2020/07/23	2	46.60	0	0.00	46.55	2	9,683	0.02%
2020/07/22	2	46.68	2	46.70	46.70	0	9,665	0.00%
2020/07/21	3	47.03	0	0.00	46.80	3	9,641	0.03%
2020/07/17	5	46.75	1	46.90	46.70	4	9,646	0.04%
2020/07/16	3	47.13	0	0.00	46.90	3	9,635	0.03%
2020/07/15	0	0.00	7	46.91	47.40	-7	9,551	-0.07%
2020/07/14	1	46.95	0	0.00	46.95	1	9,476	0.01%
2020/07/13	3	46.57	0	0.00	47.10	3	9,445	0.03%
2020/07/10	2	46.75	0	0.00	46.70	2	9,418	0.02%
2020/07/09	3	47.22	0	0.00	47.10	3	9,373	0.03%
2020/07/08	1	47.10	8	47.08	47.15	-7	9,233	-0.08%
2020/07/07	3	46.83	0	0.00	47.05	3	9,124	0.03%
2020/07/06	1	46.95	1	46.85	47.05	0	9,052	0.00%
2020/07/03	5	46.80	1	46.85	46.85	4	9,031	0.04%
2020/07/01	10	46.74	3	46.85	46.75	7	9,093	0.08%
2020/06/30	4	46.59	0	0.00	46.30	4	9,056	0.04%
2020/06/29	5	46.63	0	0.00	46.50	5	9,047	0.06%
2020/06/24	5	47.50	2	47.35	47.30	3	8,911	0.03%
2020/06/23	25	48.14	2	48.25	47.40	23	8,773	0.26%
2020/06/22	4	52.95	3	53.20	53.10	1	8,201	0.01%
2020/06/19	5	51.80	1	52.00	52.40	4	7,984	0.05%
2020/06/18	0	0.00	6	51.97	52.40	-6	7,710	-0.08%
2020/06/17	0	0.00	2	51.30	51.30	-2	7,599	-0.03%
2020/06/15	1	51.40	1	51.40	51.30	0	7,769	0.00%
2020/06/12	4	50.44	6	50.52	50.80	-2	7,842	-0.03%
2020/06/11	0	0.00	1	51.50	50.70	-1	7,891	-0.01%
2020/06/10	1	51.20	1	51.40	51.40	0	7,831	0.00%
2020/06/08	0	0.00	3	50.93	50.80	-3	8,045	-0.04%
2020/06/05	0	0.00	3	50.13	50.40	-3	8,035	-0.04%
2020/06/03	0	0.00	5	49.62	49.55	-5	8,104	-0.06%
2020/06/02	0.7	48.70	0	0.00	48.75	0.7	8,024	0.01%
2020/06/01	0	0.00	1	49.00	48.85	-1	8,099	-0.01%
2020/05/27	0	0.00	2	48.83	48.65	-2	8,475	-0.02%
2020/05/26	0	0.00	8	48.11	48.00	-8	8,632	-0.09%
2020/05/25	1	46.75	0	0.00	47.25	1	8,538	0.01%
2020/05/20	1	46.95	1	46.95	46.80	0	8,706	0.00%
2020/05/19	4	46.90	0	0.00	46.80	4	8,790	0.05%
2020/05/18	1	45.60	1	45.55	45.50	0	8,698	0.00%
2020/05/15	2	46.48	0	0.00	46.10	2	8,648	0.02%
2020/05/14	0	0.00	40	46.80	46.85	-40	8,495	-0.47%
2020/05/12	20	47.10	0	0.00	46.90	20	8,342	0.24%
2020/05/11	15	46.97	17	47.24	46.95	-2	8,288	-0.02%
2020/05/07	4	46.60	0	0.00	46.45	4	8,124	0.05%
2020/05/04	0	0.00	1	45.60	46.50	-1	7,975	-0.01%
2020/04/30	6	46.51	13	46.52	46.50	-7	7,841	-0.09%
2020/04/29	6	45.50	8	45.65	45.40	-2	7,718	-0.03%
2020/04/28	0	0.00	1	44.95	45.05	-1	7,755	-0.01%
2020/04/27	0	0.00	1	44.50	44.40	-1	7,854	-0.01%
2020/04/24	0	0.00	3	43.93	43.80	-3	7,811	-0.04%
2020/04/23	1	43.75	1	44.15	44.00	0	7,797	0.00%
2020/04/22	0	0.00	1	43.30	43.50	-1	7,731	-0.01%
2020/04/21	1	43.05	1	43.00	43.00	0	7,654	0.00%
2020/04/20	40	43.25	0	0.00	43.45	40	7,573	0.53%
2020/04/17	0	0.00	1	42.95	42.95	-1	7,499	-0.01%
2020/04/16	1	43.35	0	0.00	43.20	1	7,392	0.01%
2020/04/15	2	43.60	0	0.00	43.70	2	7,306	0.03%
2020/04/14	10	43.20	10	43.20	43.25	0	7,251	0.00%
2020/04/07	1	42.35	0	0.00	42.10	1	7,149	0.01%
2020/04/01	1	41.40	1	41.50	41.35	0	6,917	0.00%
2020/03/31	1	41.30	0	0.00	41.30	1	6,843	0.01%
2020/03/26	5	41.00	2	41.30	40.85	3	6,591	0.05%
2020/03/25	1	40.90	0.7	40.55	40.50	0.3	6,604	0.00%
2020/03/24	2	39.80	0	0.00	39.35	2	6,524	0.03%
2020/03/23	3	39.13	0	0.00	38.55	3	6,496	0.05%
2020/03/20	4	39.18	2	39.50	40.65	2	6,462	0.03%
2020/03/18	3	39.73	0.3	39.30	39.10	2.7	6,121	0.04%
2020/03/17	1	39.65	0	0.00	39.40	1	6,012	0.02%
2020/03/16	1	41.40	0	0.00	40.35	1	5,848	0.02%
2020/03/13	3	39.90	2	40.75	41.30	1	5,725	0.02%
2020/03/12	5	42.88	0	0.00	42.00	5	5,480	0.09%
2020/03/11	1	44.15	1	44.00	44.20	0	5,258	0.00%
2020/03/10	2	44.70	1	44.55	44.00	1	5,216	0.02%
2020/03/09	3	43.67	0	44.05	44.00	3	5,074	0.06%
2020/03/06	1	44.35	5	44.61	44.35	-4	5,015	-0.08%
2020/03/05	5	45.01	2	45.60	44.85	3	4,966	0.06%
2020/03/04	1	45.25	2	44.93	45.10	-1	4,875	-0.02%
2020/03/03	0	0.00	1	44.30	43.95	-1	4,719	-0.02%
2020/03/02	15	42.65	8	42.88	42.85	7	4,574	0.15%
2020/02/27	6	44.11	0	0.00	43.85	6	4,715	0.13%
2020/02/26	5	43.55	0	0.00	43.45	5	4,524	0.11%
2020/02/25	3	44.20	0	0.00	43.95	3	4,492	0.07%
2020/02/24	1	44.05	0	0.00	44.00	1	4,496	0.02%
2020/02/21	5	46.01	0	0.00	45.60	5	4,422	0.11%
2020/02/05	2	47.60	0	47.20	47.00	2	4,856	0.04%
2020/01/31	6	47.71	0	0.00	47.20	6	4,919	0.12%
2020/01/30	2	46.98	6	48.20	45.65	-4	4,862	-0.08%
2020/01/20	0	0.00	1	50.10	50.00	-1	4,775	-0.02%
2020/01/13	1	49.25	0	0.00	49.25	1	5,679	0.02%
2020/01/09	0	0.00	0.1	48.80	48.75	-0.1	5,933	0.00%
2020/01/02	2	49.25	0	0.00	49.20	2	6,312	0.03%
2019/12/31	0	0.00	3	49.50	49.35	-3	6,321	-0.05%
2019/12/27	0	0.00	0.8	49.65	49.95	-0.8	6,483	-0.01%
2019/12/23	1	49.65	0	0.00	49.75	1	6,920	0.01%
2019/12/20	0	0.00	0	49.65	49.65	0	7,003	0.00%
2019/12/18	0	0.00	1	50.70	51.10	-1	6,984	-0.01%
2019/12/17	0	0.00	1	50.40	50.60	-1	7,060	-0.01%
2019/12/13	0	0.00	4	50.13	50.20	-4	7,061	-0.06%
2019/12/11	0	0.00	1	49.95	49.90	-1	7,034	-0.01%
2019/12/06	1	49.30	0	0.00	49.10	1	7,085	0.01%
2019/12/03	1	48.85	2	48.70	48.50	-1	7,139	-0.01%
2019/12/02	4	48.28	0	0.00	48.30	4	7,129	0.06%
2019/11/29	1	48.55	1	48.70	48.40	0	7,151	0.00%
2019/11/28	2	49.15	1	49.05	49.10	1	7,169	0.01%
2019/11/27	2	49.65	0	0.00	49.60	2	7,282	0.03%
2019/11/26	1	49.90	0	0.00	49.75	1	7,305	0.01%
2019/11/20	0	0.00	0.3	50.30	50.60	-0.3	6,986	0.00%
2019/11/18	0	0.00	2	50.55	50.60	-2	7,096	-0.03%
2019/11/15	0	0.00	2	49.80	49.95	-2	7,244	-0.03%
2019/11/12	0	0.00	1	49.90	50.60	-1	7,580	-0.01%
2019/11/08	1	50.30	0	0.00	50.40	1	7,597	0.01%
2019/11/05	0	0.00	15	50.79	51.50	-15	7,928	-0.19%
2019/10/31	0	0.00	5	50.04	50.20	-5	8,248	-0.06%
2019/10/30	2	49.33	0	0.00	49.50	2	8,577	0.02%
2019/10/28	4	49.38	3	49.45	49.55	1	8,690	0.01%
2019/10/25	0	0.00	0	49.50	49.50	0	8,652	0.00%
2019/10/24	0	0.00	3	49.85	50.10	-3	8,605	-0.03%
2019/10/23	6	49.63	9	49.30	49.20	-3	8,508	-0.04%
2019/10/22	14	50.61	7	50.50	51.50	7	8,344	0.08%
2019/10/21	1	48.00	0	0.00	48.00	1	7,972	0.01%
2019/10/18	1	48.15	3.3	48.46	48.05	-2.3	8,163	-0.03%
2019/10/08	0	48.95	0	0.00	49.10	0	7,972	0.00%
2019/10/01	1	50.20	1	48.65	48.90	0	7,650	0.00%
2019/09/27	0	0.00	2	49.88	49.30	-2	7,555	-0.03%
2019/09/25	1	49.80	7	49.60	49.80	-6	7,362	-0.08%
2019/09/24	0	0.00	2.1	48.58	48.45	-2.1	7,269	-0.03%
2019/09/16	2	48.20	0	0.00	48.15	2	7,141	0.03%
2019/09/02	2	49.00	0	0.00	48.95	2	6,898	0.03%
2019/08/30	0	0.00	4	49.41	50.00	-4	6,881	-0.06%
2019/08/29	0	0.00	1.6	48.85	48.90	-1.6	6,773	-0.02%
2019/08/27	0	0.00	1	48.85	48.40	-1	6,762	-0.01%
2019/08/26	3	48.65	0	0.00	48.25	3	6,675	0.04%
2019/08/23	0	0.00	1	48.65	48.20	-1	6,689	-0.01%
2019/08/22	0	0.00	1	48.65	48.55	-1	6,697	-0.01%
2019/08/21	1	47.80	0	0.00	48.00	1	6,822	0.01%
2019/08/20	0	0.00	10	48.91	49.00	-10	6,719	-0.15%
2019/08/16	0	0.00	6	47.80	47.90	-6	6,449	-0.09%
2019/08/15	1	46.90	0	0.00	46.65	1	6,267	0.02%
2019/08/13	0	0.00	1	46.20	46.30	-1	6,100	-0.02%
2019/08/08	1	46.75	2	46.78	46.80	-1	5,952	-0.02%
2019/08/06	0	0.00	1	46.00	46.80	-1	5,647	-0.02%
2019/08/05	0	0.00	1	46.85	47.00	-1	5,463	-0.02%
2019/08/02	12	46.88	14	46.88	47.00	-2	5,354	-0.04%
2019/08/01	0	0.00	4	45.76	46.25	-4	5,076	-0.08%
2019/07/26	1	43.10	0	0.00	43.15	1	4,559	0.02%
2019/07/25	1	43.80	0	0.00	43.50	1	4,556	0.02%
2019/07/23	100	43.20	101	43.70	43.70	-1	4,723	-0.02%	大賣/
2019/07/22	7	42.93	0	0.00	43.00	7	4,642	0.15%
2019/07/19	2	47.13	0	0.00	47.10	2	4,397	0.05%
2019/07/16	0	0.00	2	47.65	47.20	-2	4,222	-0.05%
2019/07/11	0	0.00	1	47.15	46.95	-1	4,113	-0.02%
2019/07/10	0	0.00	2	46.85	46.70	-2	4,107	-0.05%
2019/07/09	0	0.00	1	46.15	46.05	-1	4,096	-0.02%
2019/07/05	0	0.00	2	46.65	46.70	-2	4,175	-0.05%
2019/07/02	0	0.00	1	45.90	45.90	-1	4,251	-0.02%
2019/06/27	0	0.00	0.1	45.15	45.30	-0.1	4,312	0.00%
2019/06/20	4	45.83	0	0.00	45.70	4	4,439	0.09%
2019/06/06	0	0.00	12	45.35	45.45	-12	4,695	-0.26%
2019/06/05	0	0.00	1	45.80	45.45	-1	4,680	-0.02%
2019/06/03	0	0.00	4	45.55	45.50	-4	4,712	-0.08%
2019/05/31	0	0.00	8	45.08	45.10	-8	4,723	-0.17%
2019/05/30	0	0.00	1	44.60	45.10	-1	4,772	-0.02%
2019/05/29	0	0.00	0.4	44.40	44.60	-0.4	4,926	-0.01%
2019/05/27	0	0.00	1	44.15	43.90	-1	5,130	-0.02%
2019/05/22	0	0.00	4	43.85	43.80	-4	5,239	-0.08%
2019/05/10	5	43.05	0	0.00	43.05	5	5,622	0.09%
2019/05/09	4	43.50	0	0.00	43.40	4	5,755	0.07%
2019/05/07	0	0.00	12	43.75	44.30	-12	5,821	-0.21%
2019/05/06	0	0.00	6	43.40	43.25	-6	5,845	-0.10%
2019/05/02	7	43.46	0	0.00	43.40	7	6,055	0.12%
2019/04/30	2	43.63	13	44.00	43.55	-11	6,144	-0.18%
2019/04/18	2	44.50	0	0.00	44.30	2	6,616	0.03%
2019/04/17	1	44.40	0	0.00	44.30	1	6,802	0.01%
2019/04/11	2	44.65	0	0.00	44.25	2	7,075	0.03%
2019/04/09	0	0.00	1	45.20	45.15	-1	7,082	-0.01%
2019/04/03	11	44.82	10	44.90	44.90	1	7,072	0.01%
2019/03/29	1	44.45	0	0.00	44.85	1	6,982	0.01%
2019/03/27	0	0.00	1.1	45.29	45.20	-1.1	6,941	-0.02%
2019/03/26	0	0.00	3	45.35	45.35	-3	7,050	-0.04%
2019/03/25	0	0.00	12	44.91	45.30	-12	7,124	-0.17%
2019/03/21	4	44.49	1	44.50	44.40	3	7,142	0.04%
2019/03/15	0	0.00	1	44.10	44.10	-1	7,313	-0.01%
2019/03/14	1	43.80	0	0.00	43.40	1	7,266	0.01%
2019/03/12	0	0.00	1	44.00	43.60	-1	7,293	-0.01%
2019/03/07	1	43.70	0	0.00	43.50	1	7,876	0.01%
2019/03/05	11	43.17	1	43.05	43.10	10	8,033	0.12%
2019/03/04	8	43.47	6	43.58	43.10	2	8,087	0.02%
2019/02/27	29	44.66	5	45.20	44.55	24	7,947	0.30%
2019/02/26	0	0.00	3	47.30	47.20	-3	7,749	-0.04%
2019/02/25	0	0.00	3	46.40	46.40	-3	7,680	-0.04%
2019/02/21	1	45.35	3	45.30	45.50	-2	7,706	-0.03%
2019/02/19	1	45.40	0	0.00	45.25	1	7,756	0.01%
2019/02/18	0	0.00	2	46.07	46.15	-2	7,802	-0.03%
2019/02/14	0	0.00	3	45.10	45.65	-3	7,846	-0.04%
2019/02/13	0	0.00	4	46.61	46.70	-4	7,813	-0.05%
2019/02/12	3	46.35	1	46.35	46.60	2	7,819	0.03%
2019/02/11	0	0.00	24	46.40	46.65	-24	7,868	-0.31%
2019/01/30	0	0.00	6	45.32	45.25	-6	7,772	-0.08%
2019/01/29	0	0.00	2	44.50	44.85	-2	7,693	-0.03%
2019/01/28	0	0.00	3	44.15	44.50	-3	7,670	-0.04%
2019/01/25	0	0.00	2	44.50	44.50	-2	7,655	-0.03%
2019/01/24	0	0.00	1	44.05	44.15	-1	7,668	-0.01%
2019/01/23	3	43.77	0	0.00	44.10	3	7,699	0.04%
2019/01/22	0	0.00	2	43.25	43.35	-2	7,586	-0.03%
2019/01/15	0	0.00	15	42.80	43.05	-15	7,286	-0.21%
2019/01/14	3	42.35	4	42.40	42.50	-1	7,234	-0.01%
2019/01/11	2	43.35	4	42.98	42.95	-2	7,295	-0.03%
2019/01/10	16	42.78	16	43.10	42.95	0	7,226	0.00%
2019/01/09	2	43.20	8.6	42.96	43.30	-6.6	7,077	-0.09%
2019/01/08	3	41.50	0	0.00	41.60	3	6,880	0.04%
2019/01/04	3	41.13	3	41.10	40.65	0	6,835	0.00%
2019/01/03	1	40.95	3	41.45	41.50	-2	6,932	-0.03%
2019/01/02	0	0.00	2	40.30	40.65	-2	6,840	-0.03%
2018/12/27	0	0.00	3	40.33	40.65	-3	6,852	-0.04%
2018/12/24	4	40.60	0	40.30	40.40	4	6,848	0.06%
2018/12/22	1	40.35	0	0.00	40.40	1	6,813	0.01%
2018/12/21	0	0.00	1	40.95	41.00	-1	6,899	-0.01%
2018/12/20	2	41.20	0	0.00	41.20	2	6,826	0.03%
2018/12/19	0	0.00	1	40.85	41.00	-1	6,774	-0.01%
2018/12/18	1	39.90	2	40.00	40.00	-1	6,652	-0.02%
2018/12/14	3	40.30	0	0.00	40.45	3	6,646	0.05%
2018/12/13	1	40.20	1	40.55	40.75	0	6,633	0.00%
2018/12/07	1	40.75	0	0.00	40.55	1	6,647	0.02%
2018/12/06	0	0.00	1	40.80	41.00	-1	6,658	-0.02%
2018/12/05	0	0.00	1	41.00	41.00	-1	6,605	-0.02%
2018/12/04	0	0.00	17	41.27	41.65	-17	6,591	-0.26%
2018/12/03	0	0.00	2	41.03	41.30	-2	6,481	-0.03%
2018/11/30	0	0.00	2	40.48	40.90	-2	6,372	-0.03%
2018/11/29	0	0.00	1	40.15	40.00	-1	5,899	-0.02%
2018/11/28	0	0.00	1	39.75	39.70	-1	5,771	-0.02%
2018/11/27	1	39.25	5	38.95	39.35	-4	5,615	-0.07%
2018/11/26	0	0.00	4	38.48	38.35	-4	5,495	-0.07%
2018/11/21	1	38.40	1	38.10	38.40	0	5,292	0.00%
2018/11/19	0	0.00	5	38.80	38.70	-5	5,198	-0.10%
2018/11/14	0.6	38.45	0	0.00	38.60	0.6	5,011	0.01%
2018/11/13	6	38.05	1	38.35	38.15	5	4,951	0.10%
2018/11/12	0	0.00	1	38.30	38.45	-1	4,894	-0.02%
2018/11/09	1	37.85	2	37.80	38.00	-1	4,868	-0.02%
2018/11/08	0	0.00	3	38.75	38.80	-3	4,838	-0.06%
2018/11/05	0	0.00	2	37.75	37.80	-2	4,786	-0.04%
2018/11/02	0	0.00	5	37.10	37.25	-5	4,796	-0.10%
2018/11/01	0	0.00	3	36.55	37.00	-3	4,812	-0.06%
2018/10/31	4	35.50	0	0.00	35.50	4	4,742	0.08%
2018/10/30	0	0.00	1	35.50	35.75	-1	4,618	-0.02%
2018/10/29	1	35.15	6	35.62	35.15	-5	4,587	-0.11%
2018/10/26	1	35.35	6	35.35	35.40	-5	4,620	-0.11%
2018/10/25	0	0.00	3	35.32	35.30	-3	4,637	-0.06%
2018/10/24	1	35.70	1	36.05	35.65	0	4,770	0.00%
2018/10/23	0	0.00	1	35.45	35.65	-1	4,777	-0.02%
2018/10/18	1	34.10	0	0.00	34.35	1	4,789	0.02%
2018/10/16	1	33.70	0	0.00	33.95	1	4,910	0.02%
2018/10/12	3	33.67	0	0.00	33.65	3	4,960	0.06%
2018/10/11	12	33.35	0	0.00	33.05	12	4,978	0.24%
2018/10/08	2	36.60	0	0.00	36.00	2	5,030	0.04%
2018/10/05	3	36.03	0	0.00	36.50	3	5,088	0.06%
2018/10/04	2	36.90	7	36.90	36.80	-5	5,058	-0.10%
2018/09/28	0	0.00	7	38.73	38.40	-7	5,182	-0.14%
2018/09/21	0	0.00	20	38.02	38.10	-20	5,172	-0.39%
2018/09/20	1	37.20	1	37.55	37.20	0	5,092	0.00%
2018/09/18	0.5	37.60	0	0.00	37.70	0.5	5,159	0.01%
2018/09/13	1	37.05	2	37.33	37.35	-1	5,356	-0.02%
2018/09/12	0	0.00	2	36.08	35.60	-2	5,214	-0.04%
2018/09/11	1	35.35	0	0.00	35.35	1	5,239	0.02%
2018/09/06	0	0.00	1	36.05	35.80	-1	5,543	-0.02%
2018/08/31	2	36.60	0	0.00	36.95	2	5,760	0.03%
2018/08/30	1	36.50	0	0.00	36.40	1	5,755	0.02%
2018/08/29	2	36.25	0	0.00	36.50	2	5,779	0.03%
2018/08/27	2	35.55	0	0.00	35.70	2	5,804	0.03%
2018/08/24	2	35.35	0	0.00	35.35	2	5,819	0.03%
2018/08/21	1	35.65	0.4	35.90	35.85	0.6	5,999	0.01%
2018/08/17	5	35.60	0	0.00	35.25	5	5,988	0.08%
2018/08/16	1	35.15	0	0.00	35.35	1	5,966	0.02%
2018/08/14	1	36.00	6	36.04	35.90	-5	5,911	-0.08%
2018/08/10	3	37.12	2	37.05	37.20	1	5,789	0.02%
2018/08/09	12	39.98	6	40.00	39.85	6	5,760	0.10%
2018/08/08	3	40.10	1.5	40.05	40.10	1.5	5,673	0.03%
2018/08/07	2	39.95	0	0.00	39.95	2	5,628	0.04%
2018/08/03	2	39.75	1	39.70	39.80	1	5,577	0.02%
2018/08/02	0	0.00	5	39.97	39.70	-5	5,595	-0.09%
2018/07/31	2	39.40	0	0.00	40.20	2	5,611	0.04%
2018/07/26	0	0.00	2	39.50	39.75	-2	5,466	-0.04%
2018/07/25	0	0.00	12	39.31	39.10	-12	5,453	-0.22%
2018/07/23	0	0.00	1	38.80	38.55	-1	5,437	-0.02%
2018/07/20	0.1	38.80	0	0.00	38.80	0.1	5,373	0.00%
2018/07/19	3	38.90	1	39.15	38.55	2	5,334	0.04%
2018/07/18	0	0.00	2	38.48	38.50	-2	5,322	-0.04%
2018/07/17	1	38.20	1	38.45	38.15	0	5,279	0.00%
2018/07/16	1	38.15	3	38.40	37.70	-2	5,155	-0.04%
2018/07/06	1	35.85	0	0.00	35.80	1	5,007	0.02%
2018/07/02	1	36.90	10	36.95	36.80	-9	5,118	-0.18%
2018/06/29	1	36.95	0	0.00	36.90	1	5,067	0.02%
2018/06/27	17	37.08	10.3	37.00	37.00	6.7	4,984	0.13%
2018/06/26	6	36.95	0	0.00	37.00	6	4,973	0.12%
2018/06/25	5	37.63	0	0.00	37.45	5	4,848	0.10%
2018/06/22	4	37.83	1	38.00	37.95	3	4,763	0.06%
2018/06/21	3	38.12	0	0.00	38.00	3	4,686	0.06%
2018/06/19	1	38.20	0	0.00	38.15	1	4,700	0.02%
2018/06/15	2	38.58	0	0.00	38.55	2	4,664	0.04%
2018/06/12	3	39.90	0	0.00	40.20	3	4,619	0.06%
2018/06/11	2	40.40	0	0.00	39.95	2	4,693	0.04%
2018/06/08	0	0.00	1	40.70	40.00	-1	4,919	-0.02%
2018/06/07	1	40.20	2	40.20	40.60	-1	4,985	-0.02%
2018/06/05	0	0.00	1	39.30	39.30	-1	5,074	-0.02%
2018/05/28	1	39.25	0	0.00	39.20	1	5,575	0.02%
2018/05/25	1	38.80	0	0.00	38.85	1	5,863	0.02%
2018/05/21	0	0.00	1	38.65	38.55	-1	6,735	-0.01%
2018/05/16	1	38.55	0	0.00	38.45	1	6,862	0.01%
2018/05/14	1	38.45	0	0.00	38.45	1	7,048	0.01%
2018/05/11	5	38.45	1	38.85	38.85	4	7,125	0.06%
2018/05/10	1	38.55	3	38.52	38.45	-2	7,125	-0.03%
2018/05/08	5	38.52	0	0.00	38.50	5	7,162	0.07%
2018/05/07	2	37.58	0	0.00	37.60	2	7,132	0.03%
2018/05/04	1	37.90	0	0.00	38.00	1	7,115	0.01%
2018/05/02	3	38.63	0	0.00	38.60	3	7,218	0.04%
2018/04/30	1	39.25	1	39.20	39.25	0	7,204	0.00%
2018/04/26	1	40.00	0	0.00	39.80	1	7,112	0.01%
2018/04/24	1	39.60	0	0.00	39.15	1	7,276	0.01%
2018/04/23	6	40.24	5	40.20	40.25	1	7,255	0.01%
2018/04/20	1	40.75	0.1	40.85	40.85	0.9	7,237	0.01%
2018/04/19	1	40.55	0	0.00	40.50	1	7,208	0.01%
2018/04/17	1	40.70	0	0.00	41.05	1	7,234	0.01%
2018/04/13	1	40.90	0	0.00	41.20	1	7,222	0.01%
2018/04/12	1	40.80	0	0.00	40.95	1	7,202	0.01%
2018/04/11	3	40.52	0	0.00	40.50	3	7,219	0.04%
2018/04/03	0	0.00	1	40.30	40.30	-1	7,080	-0.01%
2018/04/02	0	0.00	1	41.40	41.10	-1	7,087	-0.01%
2018/03/31	0.1	41.40	11	41.40	41.40	-10.9	7,119	-0.15%
2018/03/29	1	40.35	0	0.00	40.70	1	7,101	0.01%
2018/03/28	1.5	40.68	0	0.00	40.60	1.5	7,046	0.02%
2018/03/23	10	40.30	0	0.00	40.50	10	7,119	0.14%
2018/03/22	2	41.25	1	41.30	41.40	1	7,142	0.01%
2018/03/21	1	41.10	0	0.00	41.10	1	7,231	0.01%
2018/03/16	2	41.93	0	0.00	41.75	2	7,679	0.03%
2018/03/15	1	41.15	2	41.70	42.35	-1	7,535	-0.01%
2018/03/14	3	40.87	0	0.00	40.75	3	7,453	0.04%
2018/03/13	3	41.57	0	0.00	41.75	3	7,307	0.04%
2018/03/12	2	41.98	3	41.98	42.00	-1	7,268	-0.01%
2018/03/09	0	0.00	2	42.58	42.60	-2	7,218	-0.03%
2018/03/08	1	42.55	0	0.00	42.70	1	7,228	0.01%
2018/03/06	3	43.40	2	43.30	43.30	1	7,397	0.01%
2018/03/05	1	43.05	1	43.40	43.00	0	7,768	0.00%
2018/03/02	0	0.00	0.1	42.95	43.00	-0.1	7,769	0.00%
2018/03/01	19	42.60	31	42.71	42.70	-12	7,735	-0.16%
2018/02/27	19	43.01	16	43.99	42.00	3	7,397	0.04%
2018/02/26	29	43.21	23	43.69	43.00	6	7,153	0.08%
2018/02/23	8	41.69	10	42.45	42.70	-2	6,778	-0.03%
2018/02/21	0	0.00	3	39.85	39.60	-3	6,570	-0.05%
2018/02/12	1	37.55	0	0.00	37.45	1	6,535	0.02%
2018/02/09	5	37.34	2	37.40	37.65	3	6,548	0.05%
2018/02/08	0	0.00	1	38.65	38.35	-1	6,568	-0.02%
2018/02/06	0	0.00	3	39.00	39.30	-3	6,835	-0.04%
2018/02/05	2	40.45	2	41.35	41.20	0	6,900	0.00%
2018/01/31	0	0.00	4	42.10	42.80	-4	7,129	-0.06%
2018/01/30	0	0.00	1	42.88	42.50	-1	7,186	-0.01%
2018/01/25	1	42.90	2	42.90	43.10	-1	7,575	-0.01%
2018/01/24	0	0.00	1	41.70	41.90	-1	7,627	-0.01%
2018/01/23	1	41.30	0	0.00	41.60	1	7,740	0.01%
2018/01/19	1	41.60	2	41.33	41.25	-1	7,878	-0.01%
2018/01/18	1	40.90	3	41.13	41.40	-2	7,889	-0.03%
2018/01/17	0	0.00	1	40.45	40.35	-1	7,809	-0.01%
2018/01/15	1	40.10	0	0.00	40.20	1	7,881	0.01%
2018/01/12	1	40.00	4.2	39.81	40.10	-3.2	7,977	-0.04%
2018/01/11	4	38.66	5	38.60	38.80	-1	8,045	-0.01%
2018/01/05	0	0.00	5	39.80	39.90	-5	8,413	-0.06%
2018/01/04	0	0.00	1	39.80	39.75	-1	8,470	-0.01%
2018/01/03	1.1	40.05	0.2	40.00	40.00	0.9	8,536	0.01%
2018/01/02	0	0.00	5	40.50	40.60	-5	8,581	-0.06%