光寶科 (2301)-凱基-中山券商分點個股進出

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
107.0
漲跌
▲3.5
漲幅
+3.38%
成交量
10,815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－凱基-中山券商分點個股進出

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

凱基-中山券商分點個股進出
凱基-中山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
2024/11/22	3	106.00	14	106.71	107.00	-11	7,755	-0.14%
2024/11/21	0	0.00	2	103.25	103.50	-2	7,685	-0.03%
2024/11/20	1	101.03	0	0.00	101.50	1	7,679	0.01%
2024/11/19	0	0.00	1	103.00	102.50	-1	7,646	-0.01%
2024/11/18	7	101.00	0	0.00	100.50	7	7,685	0.09%
2024/11/15	16	102.84	0	0.00	101.50	16	7,868	0.20%
2024/11/14	0	0.00	2	106.00	105.00	-2	7,925	-0.03%
2024/11/13	1	106.50	2	108.00	107.00	-1	7,954	-0.01%
2024/11/12	14	105.71	2	107.00	105.00	12	8,114	0.15%
2024/11/11	4	109.75	46	109.45	109.00	-42	8,137	-0.52%
2024/11/08	1	105.50	1	105.50	105.00	0	7,721	0.00%
2024/11/07	1	105.00	2	105.50	105.00	-1	7,896	-0.01%
2024/11/06	0	0.00	17.1	104.74	105.50	-17.1	8,137	-0.21%
2024/11/04	0	0.00	1	101.50	102.00	-1	8,635	-0.01%
2024/11/01	2	99.65	1	100.00	101.00	1	9,176	0.01%
2024/10/29	3	102.67	0	0.00	103.00	3	10,271	0.03%
2024/10/28	6	104.50	3	105.00	104.50	3	10,407	0.03%
2024/10/25	0	0.00	1	104.00	104.00	-1	10,681	-0.01%
2024/10/24	3	102.83	4.9	103.41	103.00	-1.9	10,892	-0.02%
2024/10/23	1	104.00	8	103.69	104.00	-7	11,116	-0.06%
2024/10/22	2	104.75	1	104.50	105.00	1	11,317	0.01%
2024/10/21	5	106.00	7	105.36	106.00	-2	11,562	-0.02%
2024/10/18	2	105.50	8.2	105.72	104.50	-6.2	11,751	-0.05%
2024/10/17	0	0.00	7	103.57	104.50	-7	11,823	-0.06%
2024/10/16	0	0.00	1	102.00	101.50	-1	11,953	-0.01%
2024/10/15	1	101.50	0	0.00	101.50	1	12,060	0.01%
2024/10/14	0	0.00	3	101.17	101.50	-3	12,079	-0.02%
2024/10/11	1	100.50	0.2	101.00	100.50	0.8	12,199	0.01%
2024/10/09	0	0.00	2	100.75	100.50	-2	12,411	-0.02%
2024/10/08	1	100.00	0	0.00	99.70	1	12,870	0.01%
2024/10/04	0.1	100.50	1	100.50	99.80	-0.9	13,328	-0.01%
2024/10/01	0	0.00	5	100.70	101.50	-5	13,620	-0.04%
2024/09/30	2	99.50	1.4	100.15	99.50	0.6	14,255	0.00%
2024/09/27	0	0.00	1.8	100.35	100.00	-1.8	14,550	-0.01%
2024/09/26	3	100.50	1	100.50	100.00	2	14,864	0.01%
2024/09/25	0	0.00	1	101.50	100.50	-1	15,402	-0.01%
2024/09/24	0	0.00	10	98.85	99.60	-10	15,738	-0.06%
2024/09/23	0.1	98.80	0.3	99.80	98.60	-0.2	16,247	0.00%
2024/09/20	5	100.64	4	101.13	98.70	1	16,513	0.01%
2024/09/19	1	100.00	2	101.00	100.50	-1	16,397	-0.01%
2024/09/18	1.1	101.07	3	101.33	100.50	-1.9	16,443	-0.01%
2024/09/16	4	101.13	2	101.25	101.50	2	16,616	0.01%
2024/09/13	2	100.74	1.4	101.00	101.50	0.7	16,771	0.00%
2024/09/12	2.2	101.68	1.2	101.50	101.50	1	17,024	0.01%
2024/09/11	1	95.50	3	97.93	99.60	-2	17,177	-0.01%
2024/09/10	10.2	98.66	3	97.80	96.70	7.2	17,204	0.04%
2024/09/09	1.1	100.09	2	101.25	101.50	-0.9	17,179	-0.01%
2024/09/06	2	102.00	1	102.50	102.00	1	17,286	0.01%
2024/09/05	6	101.08	0	0.00	101.50	6	17,380	0.03%
2024/09/04	1	100.50	2	101.50	100.50	-1	17,516	-0.01%
2024/09/03	10	105.20	3	105.00	105.00	7	17,479	0.04%
2024/09/02	4	107.00	2	107.00	107.00	2	17,602	0.01%
2024/08/30	0	0.00	1	107.50	107.00	-1	17,965	-0.01%
2024/08/29	17	105.38	3.1	106.52	106.50	13.9	18,247	0.08%
2024/08/28	4	106.50	2	106.75	106.50	2	18,518	0.01%
2024/08/27	13	106.96	2	107.25	107.50	11	19,220	0.06%
2024/08/26	2	107.75	13	107.92	107.50	-11	19,890	-0.06%
2024/08/23	1	106.00	2	107.00	107.50	-1	20,384	0.00%
2024/08/22	1	106.00	1	106.00	106.50	0	21,184	0.00%
2024/08/21	7	107.36	0	0.00	107.00	7	22,756	0.03%
2024/08/20	3	107.00	7.3	108.07	107.00	-4.3	23,732	-0.02%
2024/08/19	2	107.50	18	108.39	109.00	-16	25,430	-0.06%
2024/08/16	9	107.89	3.5	108.07	108.00	5.5	25,448	0.02%
2024/08/15	9	108.22	10.5	108.64	107.00	-1.5	25,514	-0.01%
2024/08/14	8	107.31	14.8	108.26	109.50	-6.8	25,744	-0.03%
2024/08/13	8	106.06	0	106.50	108.00	8	25,788	0.03%
2024/08/12	2.1	104.73	1	104.50	105.00	1.1	26,059	0.00%
2024/08/09	6.1	103.57	8.1	104.31	104.00	-2	26,125	-0.01%
2024/08/08	0	0.00	1	102.50	102.00	-1	26,096	0.00%
2024/08/07	1	100.50	6.2	102.40	104.00	-5.2	26,036	-0.02%
2024/08/06	6.1	98.10	6	97.43	98.50	0.1	26,427	0.00%
2024/08/05	22.9	96.52	13.1	96.55	95.90	9.8	26,230	0.04%
2024/08/02	12.2	107.39	27	108.15	106.00	-14.8	25,881	-0.06%
2024/08/01	13.2	106.98	36.2	107.96	109.00	-23	25,319	-0.09%
2024/07/31	10	99.18	1	98.50	99.10	9	24,911	0.04%
2024/07/30	24	98.68	1	97.70	99.80	23	24,976	0.09%
2024/07/29	5	101.00	1	100.50	99.80	4	24,947	0.02%
2024/07/26	14.4	100.31	9	101.44	102.00	5.4	24,808	0.02%
2024/07/23	3.2	105.02	0	0.00	106.00	3.2	24,661	0.01%
2024/07/22	6.5	106.46	3	105.67	106.00	3.5	24,587	0.01%
2024/07/19	4	108.25	3	109.17	109.50	1	24,533	0.00%
2024/07/18	0	0.00	6	108.58	109.50	-6	24,497	-0.02%
2024/07/17	9	108.50	4.1	109.15	108.00	4.9	24,620	0.02%
2024/07/16	3	110.83	5	110.10	111.00	-2	24,544	-0.01%
2024/07/15	1	109.00	1.7	109.00	109.00	-0.7	24,716	0.00%
2024/07/12	1	109.00	6	109.25	109.00	-5	24,934	-0.02%
2024/07/11	8	110.25	7.3	110.18	109.50	0.7	25,138	0.00%
2024/07/10	19	109.89	16	110.44	109.00	3	25,515	0.01%
2024/07/09	6	106.50	4.3	106.15	107.00	1.7	25,223	0.01%
2024/07/08	5	106.60	8	106.94	107.50	-3	25,079	-0.01%
2024/07/05	28.3	107.92	7	108.79	107.00	21.3	24,879	0.09%
2024/07/04	12	109.58	25.2	110.66	111.50	-13.2	24,670	-0.05%
2024/07/03	9	107.89	2.5	108.10	108.00	6.5	24,119	0.03%
2024/07/02	12.2	109.29	5	109.40	110.00	7.2	23,920	0.03%
2024/07/01	8	109.50	33.5	109.74	110.50	-25.5	23,860	-0.11%
2024/06/28	16.4	106.73	3	106.50	106.00	13.4	23,834	0.06%
2024/06/27	19.3	106.20	5	106.90	108.00	14.3	23,662	0.06%
2024/06/26	5	105.70	1	106.50	106.50	4	24,105	0.02%
2024/06/25	0.9	103.50	5	103.00	105.00	-4.1	24,427	-0.02%
2024/06/24	5	104.00	3	104.17	103.50	2	24,827	0.01%
2024/06/21	4	105.00	1	105.00	105.00	3	25,066	0.01%
2024/06/20	3	105.67	4	106.75	106.00	-1	25,150	0.00%
2024/06/19	18	105.94	3	106.33	106.00	15	25,752	0.06%
2024/06/18	3	105.83	5	106.10	105.50	-2	26,344	-0.01%
2024/06/17	3	107.17	0	108.00	108.00	3	27,312	0.01%
2024/06/14	0	0.00	14	108.00	107.50	-14	27,680	-0.05%
2024/06/13	4.2	105.89	0	0.00	107.00	4.2	27,751	0.02%
2024/06/12	5.5	104.09	1	105.50	104.50	4.5	27,966	0.02%
2024/06/11	7.1	104.78	1	105.50	104.00	6.1	28,112	0.02%
2024/06/07	3.1	106.87	1	106.00	107.00	2.1	28,218	0.01%
2024/06/06	12	107.83	0	0.00	106.50	12	28,381	0.04%
2024/06/05	6.1	105.83	3	106.51	107.00	3	28,436	0.01%
2024/06/04	10.3	107.54	2	108.75	107.00	8.3	28,499	0.03%
2024/06/03	4	108.75	14	110.93	110.50	-10	28,310	-0.04%
2024/05/31	7.6	108.41	3	110.83	107.50	4.6	28,150	0.02%
2024/05/30	18.5	109.77	3	110.50	108.00	15.5	27,660	0.06%
2024/05/29	13.4	114.88	8.2	115.93	113.50	5.2	27,362	0.02%
2024/05/28	26.2	118.00	17.3	117.38	116.50	8.9	27,155	0.03%
2024/05/27	13.2	121.86	35.3	121.58	121.00	-22.1	26,700	-0.08%
2024/05/24	13.3	112.83	9.1	113.07	114.50	4.2	25,745	0.02%
2024/05/23	10.3	111.84	144	110.50	112.00	-133.7	24,932	-0.54%	大賣/鉅額交易
2024/05/22	0	0.00	4	103.88	103.50	-4	23,346	-0.02%
2024/05/21	3	100.30	6.1	101.34	101.50	-3.1	23,276	-0.01%
2024/05/20	2	100.00	3	101.00	100.50	-1	23,219	0.00%
2024/05/17	3	100.50	4.1	102.34	100.00	-1.1	23,038	0.00%
2024/05/16	19	102.34	1	103.00	100.50	18	22,865	0.08%
2024/05/15	0	0.00	2	105.00	104.50	-2	22,615	-0.01%
2024/05/14	3	103.83	4	103.63	103.50	-1	22,822	0.00%
2024/05/13	3	104.17	17	105.06	105.00	-14	22,860	-0.06%
2024/05/10	20	104.50	167	103.80	105.00	-147	22,805	-0.64%	大賣/鉅額交易
2024/05/09	11	100.32	1.1	100.05	101.00	9.9	22,211	0.04%
2024/05/08	2	100.75	6	101.42	101.50	-4	22,247	-0.02%
2024/05/07	24.1	97.94	17	98.74	99.10	7.1	22,158	0.03%
2024/05/06	11	100.66	3.2	100.57	99.40	7.8	22,068	0.04%
2024/05/03	127	101.44	5	100.88	99.70	122	22,099	0.55%	大買/鉅額交易
2024/05/02	5.1	98.66	1	98.80	99.10	4.1	22,026	0.02%
2024/04/30	3	102.17	2	101.50	100.00	1	21,895	0.00%
2024/04/29	2	101.00	3	101.33	101.00	-1	22,022	0.00%
2024/04/26	6.1	101.41	12	101.29	101.00	-5.9	22,496	-0.03%
2024/04/25	29	99.83	27	99.91	99.40	2	22,557	0.01%
2024/04/24	6	97.87	10.5	97.43	98.40	-4.5	22,441	-0.02%
2024/04/23	31	94.88	19	95.12	94.60	12	22,495	0.05%
2024/04/22	10	97.05	0	0.00	96.80	10	22,353	0.04%
2024/04/19	38.3	96.40	8	96.74	96.10	30.3	22,327	0.14%
2024/04/18	8.1	98.83	14	98.87	99.00	-5.9	22,146	-0.03%
2024/04/17	20.3	96.17	6	96.52	96.30	14.3	22,060	0.06%
2024/04/16	35.5	96.91	15	96.92	95.30	20.6	22,143	0.09%
2024/04/15	9.1	100.78	4	101.38	102.00	5.1	21,669	0.02%
2024/04/12	8.2	103.75	4	104.25	103.00	4.1	21,513	0.02%
2024/04/11	1.1	103.00	7	103.14	104.00	-6	21,493	-0.03%
2024/04/10	17.5	104.61	2	104.25	103.50	15.5	21,433	0.07%
2024/04/09	11.3	104.01	8.1	104.38	104.00	3.2	21,390	0.01%
2024/04/08	3	105.00	57.2	105.01	105.00	-54.2	21,360	-0.25%
2024/04/03	10.3	104.50	4.1	104.88	104.00	6.2	21,284	0.03%
2024/04/02	58.1	103.85	88	103.10	104.00	-29.9	21,089	-0.14%
2024/04/01	94.4	100.87	7	100.71	100.00	87.4	20,575	0.42%
2024/03/29	63.5	100.66	9	100.78	101.00	54.5	20,404	0.27%
2024/03/28	31.6	107.89	13	108.35	106.00	18.6	19,494	0.10%
2024/03/27	20.3	113.82	2	112.50	112.50	18.3	19,028	0.10%
2024/03/26	9	117.17	272.5	117.87	120.50	-263.5	18,645	-1.41%	大賣/鉅額交易
2024/03/25	5	119.20	2	119.50	119.00	3	18,501	0.02%
2024/03/22	14.2	121.00	24.1	119.56	121.50	-9.9	18,373	-0.05%
2024/03/21	21.1	123.76	20.7	123.88	123.50	0.4	17,776	0.00%
2024/03/20	236.6	119.14	34.7	120.87	123.00	201.9	17,149	1.18%	大買/鉅額交易
2024/03/19	9	115.56	16.3	115.33	116.00	-7.3	16,220	-0.04%
2024/03/18	4.1	111.24	0.1	112.00	112.00	4	16,014	0.02%
2024/03/15	15.1	112.26	7	112.79	112.00	8.1	15,877	0.05%
2024/03/14	11.1	112.55	3	112.50	112.00	8.1	15,754	0.05%
2024/03/13	18.2	114.64	7	115.64	114.50	11.2	15,658	0.07%
2024/03/12	10.3	115.00	4	114.75	115.00	6.3	15,421	0.04%
2024/03/11	12.1	113.79	3.1	113.50	113.50	9.1	15,300	0.06%
2024/03/08	78	115.10	22.1	114.60	114.00	55.9	15,216	0.37%
2024/03/07	7.1	111.29	4	111.25	111.00	3.1	14,955	0.02%
2024/03/06	3	113.67	3.4	113.15	113.50	-0.4	14,923	0.00%
2024/03/05	10	112.85	9	113.94	114.00	1	15,414	0.01%
2024/03/04	12	114.71	61.1	114.26	114.00	-49.1	15,340	-0.32%
2024/03/01	54.1	110.34	16.2	112.13	112.50	37.9	15,103	0.25%
2024/02/29	6	109.17	8	109.31	109.50	-2	14,922	-0.01%
2024/02/27	31.2	108.65	9	110.89	107.50	22.2	14,665	0.15%
2024/02/26	7	107.36	0.2	108.00	107.00	6.8	14,218	0.05%
2024/02/23	4	109.25	5	110.10	108.50	-1	14,389	-0.01%
2024/02/22	1	108.00	11	108.73	108.50	-10	14,475	-0.07%
2024/02/21	11	106.77	2	106.50	106.00	9	14,507	0.06%
2024/02/20	0	0.00	36	108.01	108.50	-36	14,492	-0.25%
2024/02/19	1	109.49	0	0.00	109.00	1	14,504	0.01%
2024/02/16	3	109.83	6	111.33	110.00	-3	14,698	-0.02%
2024/02/15	11.2	109.41	1	109.50	108.50	10.2	14,602	0.07%
2024/02/05	1	113.00	8.4	113.20	113.00	-7.4	14,449	-0.05%
2024/02/02	4	111.00	7	111.07	111.50	-3	14,410	-0.02%
2024/02/01	7	108.50	0	0.00	109.00	7	14,677	0.05%
2024/01/31	1	108.50	1	110.00	108.50	0	14,995	0.00%
2024/01/30	4	109.25	1	110.00	108.50	3	14,951	0.02%
2024/01/29	4	109.13	2	110.50	109.50	2	14,980	0.01%
2024/01/26	9	109.83	1	110.00	107.50	8	15,097	0.05%
2024/01/25	3	110.83	1.3	111.00	111.00	1.7	15,316	0.01%
2024/01/24	3	112.33	0.2	112.00	112.00	2.8	15,583	0.02%
2024/01/23	3	113.67	2	114.00	113.50	1	16,223	0.01%
2024/01/22	4	114.38	8.1	114.82	114.50	-4.1	16,246	-0.03%
2024/01/19	3	108.17	7.2	109.58	110.00	-4.2	15,779	-0.03%
2024/01/18	2	107.50	0	0.00	106.50	2	15,715	0.01%
2024/01/17	1	107.00	3.1	108.00	107.50	-2.1	15,890	-0.01%
2024/01/16	2	106.75	2	107.25	106.50	0	16,006	0.00%
2024/01/15	1	107.50	1	108.00	107.00	0	16,135	0.00%
2024/01/12	6	107.25	2	107.25	107.00	4	16,406	0.02%
2024/01/11	1	106.50	3.4	108.35	108.50	-2.4	16,484	-0.01%
2024/01/10	15.4	108.17	2	108.50	107.00	13.4	16,822	0.08%
2024/01/09	2	115.75	8	116.38	114.50	-6	17,003	-0.04%
2024/01/08	0	0.00	3	115.00	114.50	-3	17,122	-0.02%
2024/01/04	0	0.00	3	113.17	113.50	-3	17,722	-0.02%
2024/01/03	1.3	112.62	4	113.25	112.50	-2.8	18,163	-0.02%
2024/01/02	4.1	114.74	2	115.50	115.00	2.1	18,268	0.01%
2023/12/29	6.1	117.43	1	117.50	117.00	5.1	18,342	0.03%
2023/12/28	13	117.73	14	118.89	118.00	-1	18,469	-0.01%
2023/12/27	1	116.00	4.1	117.38	117.00	-3.1	18,597	-0.02%
2023/12/26	2.1	115.79	107	114.64	117.00	-104.9	19,043	-0.55%	大賣/鉅額交易
2023/12/25	3.1	116.66	5.2	116.69	116.50	-2.2	19,286	-0.01%
2023/12/22	1	114.50	5.1	115.70	115.50	-4.1	19,348	-0.02%
2023/12/21	1	112.50	6	114.50	114.00	-5	19,305	-0.03%
2023/12/20	7	113.79	13	115.00	114.00	-6	19,235	-0.03%
2023/12/19	3	112.33	4	113.38	112.50	-1	19,210	-0.01%
2023/12/18	1	112.00	4	112.75	112.00	-3	19,261	-0.02%
2023/12/15	11	113.41	183	113.56	112.00	-172	19,464	-0.88%	大賣/鉅額交易
2023/12/14	31.3	115.10	3	115.17	114.50	28.3	19,506	0.15%
2023/12/13	408.1	114.94	162	112.47	113.00	246.1	19,776	1.24%	大買/大賣/鉅額交易
2023/12/12	9.1	110.66	3	112.00	110.00	6.1	20,374	0.03%
2023/12/11	12	112.25	14	112.82	110.50	-2	20,717	-0.01%
2023/12/08	12.1	113.41	7	113.14	113.00	5	20,897	0.02%
2023/12/07	1	111.00	0	0.00	110.00	1	21,144	0.00%
2023/12/06	5	111.90	6	112.25	111.50	-1	21,603	0.00%
2023/12/05	3.1	110.50	13	110.08	110.50	-9.9	21,792	-0.05%
2023/12/04	6	110.67	18.1	110.70	110.50	-12.1	21,848	-0.06%
2023/12/01	3	108.34	2	108.75	108.00	1	21,927	0.00%
2023/11/30	1	107.51	0	0.00	110.00	1	22,204	0.00%
2023/11/29	3	109.33	6	109.50	109.00	-3	21,907	-0.01%
2023/11/28	0	0.00	1	107.00	107.50	-1	22,184	0.00%
2023/11/27	1	106.00	6	106.50	107.00	-5	22,734	-0.02%
2023/11/24	5	106.00	7	106.57	107.50	-2	23,074	-0.01%
2023/11/23	7.3	107.69	5	108.00	106.50	2.3	23,281	0.01%
2023/11/22	27.1	107.78	1	107.50	107.00	26.1	23,623	0.11%
2023/11/21	9	111.44	10	112.25	112.00	-1	23,791	0.00%
2023/11/20	17.1	108.56	4	109.50	109.00	13.1	24,621	0.05%
2023/11/17	10.1	109.30	1	109.50	109.50	9.1	24,927	0.04%
2023/11/16	7	110.79	0	0.00	110.50	7	25,782	0.03%
2023/11/15	5.2	114.68	8	115.81	112.50	-2.9	26,162	-0.01%
2023/11/14	4	111.13	4.2	113.48	113.00	-0.1	26,650	0.00%
2023/11/13	27	113.02	1	115.50	112.50	26	27,219	0.10%
2023/11/10	5	113.00	2	113.00	112.50	3	27,695	0.01%
2023/11/09	4.2	110.31	205	110.61	112.00	-200.9	28,276	-0.71%	大賣/鉅額交易
2023/11/08	12.1	114.41	4.3	114.21	113.50	7.9	28,308	0.03%
2023/11/07	2	109.75	4	110.50	110.50	-2	28,422	-0.01%
2023/11/06	1.3	111.10	11	110.91	111.00	-9.8	29,172	-0.03%
2023/11/03	4	109.63	1	111.50	109.00	3	29,733	0.01%
2023/11/02	9	108.78	17	108.62	108.50	-8	30,927	-0.03%
2023/11/01	2	103.50	6	103.50	103.50	-4	32,530	-0.01%
2023/10/31	21.1	103.82	10	104.05	100.00	11.1	33,831	0.03%
2023/10/30	3	108.00	2	106.75	107.00	1	34,781	0.00%
2023/10/27	4	108.50	2	108.50	108.50	2	36,368	0.01%
2023/10/26	2	106.76	1.1	107.43	107.00	1	39,862	0.00%
2023/10/25	12	108.96	1	109.50	109.00	11	41,518	0.03%
2023/10/24	105	108.49	2.5	107.90	109.00	102.5	42,275	0.24%	大買/鉅額交易
2023/10/23	102	106.99	2.1	106.74	106.00	100	43,207	0.23%	大買/
2023/10/20	1.1	107.02	1	106.00	108.00	0.1	44,789	0.00%
2023/10/19	2	106.50	1	107.00	107.00	1	46,031	0.00%
2023/10/18	2.1	106.27	7	105.71	106.00	-5	47,121	-0.01%
2023/10/17	10.1	109.45	8	109.38	109.50	2.1	47,248	0.00%
2023/10/16	2.1	112.78	1	112.50	113.00	1.1	47,611	0.00%
2023/10/13	13.3	116.35	52	115.88	115.50	-38.7	49,033	-0.08%
2023/10/12	3	122.83	4	122.63	122.50	-1	50,019	0.00%
2023/10/11	29	122.00	18	120.53	119.50	11	51,825	0.02%
2023/10/06	36	123.63	22	119.73	119.50	14	53,145	0.03%
2023/10/05	2	121.75	90	121.17	121.50	-88	54,397	-0.16%
2023/10/04	1	120.00	1	120.50	121.00	0	55,204	0.00%
2023/10/03	3	124.17	11	124.36	123.00	-8	55,426	-0.01%
2023/10/02	26	125.98	4	124.63	125.50	22	55,661	0.04%
2023/09/28	57	121.44	5	121.20	121.50	52	55,678	0.09%
2023/09/27	1	118.00	20	118.00	120.00	-19	55,761	-0.03%
2023/09/26	22	120.98	4	121.25	120.00	18	56,557	0.03%
2023/09/25	41	120.35	34	119.41	120.00	7	57,134	0.01%
2023/09/22	23	120.09	11	119.09	120.00	12	57,243	0.02%
2023/09/21	0	118.50	6	118.08	119.00	-6	57,167	-0.01%
2023/09/20	3	120.00	0	0.00	120.00	3	57,135	0.01%
2023/09/19	4	120.38	13	120.50	120.00	-9	57,017	-0.02%
2023/09/18	17.1	120.59	4	120.63	121.00	13.1	57,037	0.02%
2023/09/15	5	126.70	7	128.00	126.00	-2	56,867	0.00%
2023/09/14	47	128.02	2.3	127.22	126.50	44.7	56,479	0.08%
2023/09/13	2	123.00	11	122.23	124.00	-9	56,683	-0.02%
2023/09/12	7.1	125.21	42	125.04	125.00	-34.9	57,375	-0.06%
2023/09/11	24.2	128.35	73	127.64	127.50	-48.8	57,497	-0.08%
2023/09/08	22	136.36	9	134.89	134.50	13	57,338	0.02%
2023/09/07	7.1	133.71	4	134.63	134.00	3.1	57,293	0.01%
2023/09/06	5	134.50	4	135.25	134.50	1	57,478	0.00%
2023/09/05	10.1	132.46	13	132.12	134.00	-2.9	57,483	-0.01%
2023/09/04	33.1	134.41	22	133.61	134.00	11.1	57,142	0.02%
2023/09/01	24.1	133.87	7	135.36	134.50	17.1	57,005	0.03%
2023/08/31	16.1	135.55	170	135.16	137.00	-153.9	56,688	-0.27%	大賣/鉅額交易
2023/08/30	32	139.98	58	138.69	138.50	-26	56,369	-0.05%
2023/08/29	26	141.15	3	142.00	141.50	23	56,148	0.04%
2023/08/28	29.1	139.59	29	141.14	138.50	0.1	55,969	0.00%
2023/08/25	107.1	147.96	28.1	148.09	145.00	79	56,009	0.14%	大買/
2023/08/24	113.1	154.00	61.2	153.04	151.50	51.9	55,662	0.09%	大買/
2023/08/23	113.1	147.16	13	147.65	148.50	100.1	54,756	0.18%	大買/
2023/08/22	112.2	151.26	86.6	150.66	149.00	25.7	54,411	0.05%	大買/
2023/08/21	18	144.78	19.3	144.39	144.00	-1.3	53,448	0.00%
2023/08/18	45.2	148.22	25	147.14	146.00	20.2	52,991	0.04%
2023/08/17	36	147.69	40.5	147.70	150.00	-4.5	52,290	-0.01%
2023/08/16	43	143.29	31	144.42	147.00	12	51,639	0.02%
2023/08/15	59	142.07	57	143.90	143.50	2	51,032	0.00%
2023/08/14	10	136.45	20	136.13	136.50	-10	50,387	-0.02%
2023/08/11	22	138.20	15	140.97	137.00	7	50,063	0.01%
2023/08/10	14	134.54	16	135.63	139.00	-2	49,689	0.00%
2023/08/09	10.4	140.08	15.1	140.39	141.00	-4.8	48,829	-0.01%
2023/08/08	44.9	141.77	40.5	141.09	143.00	4.4	48,117	0.01%
2023/08/07	331.2	146.88	33	147.45	148.00	298.1	46,702	0.64%	大買/鉅額交易
2023/08/04	13.3	140.35	20	139.05	140.00	-6.7	44,740	-0.01%
2023/08/02	42	146.18	13	144.18	139.00	29	43,029	0.07%
2023/08/01	33	151.86	28.3	152.45	154.00	4.7	41,371	0.01%
2023/07/31	111.4	163.65	47	160.09	150.50	64.4	39,612	0.16%	大買/
2023/07/28	19	146.03	58.1	153.27	159.50	-39.1	36,026	-0.11%
2023/07/27	25.1	146.58	67	146.52	145.00	-41.9	34,268	-0.12%
2023/07/26	4	145.74	135.8	144.69	146.50	-131.8	33,322	-0.40%	大賣/鉅額交易
2023/07/25	40	146.23	52	144.12	142.00	-12	32,102	-0.04%
2023/07/24	179	148.21	7.6	149.20	149.00	171.4	30,314	0.57%	大買/鉅額交易
2023/07/21	32	143.48	17	143.53	146.00	15	28,767	0.05%
2023/07/20	15	138.33	11	139.05	139.00	4	27,572	0.01%
2023/07/19	9	138.39	10	139.00	136.50	-1	27,010	0.00%
2023/07/18	43	140.85	27	142.41	139.50	16	26,162	0.06%
2023/07/17	25.9	149.01	30.5	147.10	145.50	-4.6	24,515	-0.02%
2023/07/14	22.2	137.78	53.2	136.90	144.00	-31	23,051	-0.13%
2023/07/13	43	133.35	59.2	134.65	134.00	-16.2	21,163	-0.08%
2023/07/12	35	125.57	29.1	127.27	126.50	5.9	19,458	0.03%
2023/07/11	10	118.80	30	121.33	120.00	-20	18,087	-0.11%
2023/07/10	1	111.50	11.1	112.78	112.00	-10.1	17,143	-0.06%
2023/07/07	1	112.00	3	112.83	111.00	-2	16,763	-0.01%
2023/07/06	7	113.43	7	115.29	114.50	0	16,320	0.00%
2023/07/05	11	116.23	19	114.63	115.00	-8	15,799	-0.05%
2023/07/04	45.1	118.31	7	118.36	119.00	38.1	15,353	0.25%
2023/07/03	0	0.00	35	111.75	113.50	-35	14,419	-0.24%
2023/06/30	10	103.55	1	103.00	103.50	9	13,706	0.07%
2023/06/29	2	102.25	2	102.25	102.00	0	13,486	0.00%
2023/06/28	1	100.00	7	101.14	100.00	-6	13,410	-0.04%
2023/06/27	12	100.00	1.3	100.39	99.30	10.7	13,300	0.08%
2023/06/26	9	100.21	16.2	100.14	101.00	-7.2	13,128	-0.06%
2023/06/21	1	103.50	4.1	106.18	105.00	-3.1	12,831	-0.02%
2023/06/20	0	105.50	0	105.25	105.00	0	12,492	0.00%
2023/06/19	4.1	105.92	11	109.05	107.00	-6.9	12,045	-0.06%
2023/06/16	32.1	106.38	6	106.58	105.00	26.1	11,437	0.23%
2023/06/15	2	109.25	24	109.90	111.00	-22	10,309	-0.21%
2023/06/14	11.4	101.11	6	103.16	101.00	5.4	9,973	0.05%
2023/06/13	28	102.29	44	103.18	103.00	-16	9,704	-0.16%
2023/06/12	36	106.56	28.4	104.86	103.00	7.6	9,570	0.08%
2023/06/09	2	93.50	2	95.95	97.60	0	9,348	0.00%
2023/06/08	11	94.17	12	94.38	93.80	-1	9,261	-0.01%
2023/06/07	0	0.00	3	96.50	96.20	-3	9,169	-0.03%
2023/06/06	2	93.80	0	0.00	93.90	2	9,024	0.02%
2023/06/05	9.1	93.19	15.1	93.75	96.00	-6	9,084	-0.07%
2023/06/02	9.1	89.11	10	89.41	89.80	-1	8,835	-0.01%
2023/06/01	3	87.17	1	87.00	86.20	2	8,725	0.02%
2023/05/31	4	87.55	4	88.18	89.00	0	8,669	0.00%
2023/05/30	2	86.30	3	86.19	86.70	-1	8,213	-0.01%
2023/05/29	4	86.23	33	85.62	86.40	-29	8,084	-0.36%
2023/05/26	1	83.40	9	83.84	83.30	-8	8,025	-0.10%
2023/05/24	0.1	79.60	0	0.00	79.80	0.1	7,900	0.00%
2023/05/23	2.1	79.85	0.4	80.18	80.20	1.6	7,825	0.02%
2023/05/22	0	0.00	0.1	81.50	81.40	-0.1	7,742	0.00%
2023/05/19	0	0.00	1	81.20	81.90	-1	7,666	-0.01%
2023/05/18	2	81.25	2	81.65	82.00	0	7,660	0.00%
2023/05/17	2	79.50	3	80.37	80.50	-1	7,578	-0.01%
2023/05/16	1	78.60	9.3	78.19	78.60	-8.3	7,471	-0.11%
2023/05/09	1	76.60	6	76.02	76.60	-5	7,431	-0.07%
2023/05/08	0	0.00	1	77.00	76.90	-1	7,460	-0.01%
2023/05/03	1	75.10	0	0.00	75.40	1	7,453	0.01%
2023/05/02	0	0.00	1	75.30	75.90	-1	7,500	-0.01%
2023/04/28	7	72.89	2	73.60	73.50	5	7,575	0.07%
2023/04/26	0	72.00	1	71.70	72.20	-1	7,445	-0.01%
2023/04/25	0	0.00	1	72.50	71.80	-1	7,355	-0.01%
2023/04/24	1	72.10	0	0.00	72.00	1	7,261	0.01%
2023/04/20	1	73.00	0	0.00	72.90	1	7,163	0.01%
2023/04/19	2	73.60	0	0.00	73.20	2	7,236	0.03%
2023/04/18	1	73.20	0	0.00	73.60	1	7,170	0.01%
2023/04/17	3	75.10	3.5	75.00	75.30	-0.5	7,081	-0.01%
2023/04/14	13	76.10	8	76.23	76.30	5	6,973	0.07%
2023/04/13	5	75.10	1	75.20	74.40	4	6,880	0.06%
2023/04/10	0	0.00	7	73.31	73.40	-7	6,786	-0.10%
2023/04/06	0	0.00	1.1	73.70	74.40	-1.1	6,730	-0.02%
2023/03/29	0	0.00	0.2	72.70	73.00	-0.2	7,440	0.00%
2023/03/28	0	0.00	15	73.10	72.70	-15	7,766	-0.19%
2023/03/27	0	0.00	2	73.20	73.00	-2	8,045	-0.02%
2023/03/24	2	72.25	1	72.50	72.30	1	8,446	0.01%
2023/03/23	0	0.00	2.1	70.93	71.30	-2.1	8,440	-0.03%
2023/03/22	16	71.28	0	0.00	71.00	16	8,505	0.19%
2023/03/21	3	69.60	1	69.80	69.60	2	8,539	0.02%
2023/03/20	2	70.30	0	0.00	69.80	2	8,571	0.02%
2023/03/16	2.1	70.54	1	71.30	70.00	1.1	8,528	0.01%
2023/03/15	1	74.00	0	0.00	74.10	1	8,658	0.01%
2023/03/14	1	74.00	3	75.00	74.20	-2	8,568	-0.02%
2023/03/13	0	0.00	4	74.03	74.40	-4	8,455	-0.05%
2023/03/10	2.1	72.84	0	0.00	73.10	2.1	8,371	0.02%
2023/03/09	0	74.00	0	0.00	73.60	0	8,368	0.00%
2023/03/08	2	74.80	0	0.00	75.00	2	8,389	0.02%
2023/03/07	2	74.80	1	75.40	75.30	1	8,261	0.01%
2023/03/06	1.1	74.34	11.3	74.35	74.30	-10.3	8,212	-0.12%
2023/03/03	3.5	72.56	2	72.10	72.70	1.5	8,155	0.02%
2023/03/02	0	0.00	6	71.15	71.80	-6	8,112	-0.07%
2023/03/01	2	69.30	1.9	69.20	69.20	0.1	8,104	0.00%
2023/02/22	1	69.50	0	0.00	69.40	1	8,029	0.01%
2023/02/20	0	0.00	0.1	70.03	70.40	-0.1	8,046	0.00%
2023/02/17	0	0.00	2.1	70.08	70.10	-2.1	8,135	-0.03%
2023/02/16	0	0.00	2	70.05	70.00	-2	8,186	-0.02%
2023/02/15	0	0.00	2	69.35	69.10	-2	8,175	-0.02%
2023/02/13	0	0.00	0.2	69.20	69.60	-0.2	8,223	0.00%
2023/02/10	2	69.85	0.3	69.80	69.50	1.7	8,255	0.02%
2023/02/09	2	70.50	0	69.50	70.30	2	8,232	0.02%
2023/02/08	0	0.00	3	69.63	69.40	-3	8,188	-0.04%
2023/02/03	0	0.00	3	68.23	68.20	-3	8,259	-0.04%
2023/02/02	0	0.00	1	66.84	67.00	-1	8,238	-0.01%
2023/01/31	3	66.90	1	67.80	66.40	2	8,226	0.02%
2023/01/30	1	66.50	10.8	67.63	67.50	-9.8	8,190	-0.12%
2023/01/12	0	0.00	9	65.44	65.00	-9	8,474	-0.11%
2023/01/10	0	0.00	7	65.59	66.10	-7	8,725	-0.08%
2023/01/09	1	65.00	1	65.40	65.00	0	8,773	0.00%
2023/01/06	0	0.00	2	65.00	64.70	-2	8,730	-0.02%
2023/01/05	0	0.00	3	64.87	64.90	-3	8,829	-0.03%
2023/01/03	1	64.00	0.1	64.40	64.20	0.9	8,986	0.01%
2022/12/28	0.2	63.65	1	63.40	63.60	-0.8	9,113	-0.01%
2022/12/27	0	0.00	5	64.10	64.00	-5	9,182	-0.05%
2022/12/26	1.3	63.98	1	64.20	64.00	0.3	9,219	0.00%
2022/12/22	5	64.12	0	0.00	64.30	5	9,384	0.05%
2022/12/21	0	0.00	3	63.30	63.30	-3	9,078	-0.03%
2022/12/20	1	63.40	0	0.00	63.20	1	8,711	0.01%
2022/12/19	1	64.00	0	0.00	64.20	1	8,371	0.01%
2022/12/16	1	64.00	10	64.41	65.20	-9	8,006	-0.11%
2022/12/15	0	0.00	1	65.30	65.10	-1	7,710	-0.01%
2022/12/14	1	64.90	1	65.10	65.10	0	7,781	0.00%
2022/12/13	0.1	63.70	0	0.00	63.40	0.1	7,832	0.00%
2022/12/09	1	63.80	0	0.00	63.70	1	8,007	0.01%
2022/12/08	3.1	62.85	1	62.80	63.10	2.1	8,051	0.03%
2022/12/07	52	63.01	0	0.00	62.60	52	7,992	0.65%
2022/12/05	3	64.90	0	0.00	65.30	3	7,748	0.04%
2022/12/02	1	64.90	0	65.20	65.10	1	7,717	0.01%
2022/12/01	1	65.20	2	65.35	65.80	-1	7,677	-0.01%
2022/11/30	1	65.60	0	0.00	65.60	1	7,673	0.01%
2022/11/29	0	0.00	1	66.10	65.60	-1	7,635	-0.01%
2022/11/25	1	64.40	0	0.00	64.50	1	7,561	0.01%
2022/11/24	1	64.50	3.1	65.61	66.10	-2.1	7,516	-0.03%
2022/11/23	2.3	63.32	0.1	63.50	64.10	2.3	7,472	0.03%
2022/11/22	6	64.10	0	0.00	64.10	6	7,402	0.08%
2022/11/21	4	65.70	1.4	65.70	65.70	2.6	7,329	0.04%
2022/11/17	3	66.73	0	0.00	67.50	3	7,263	0.04%
2022/11/16	1	66.90	3	67.93	67.60	-2	7,251	-0.03%
2022/11/15	0	0.00	1	66.40	66.70	-1	7,233	-0.01%
2022/11/11	0.1	65.90	0	0.00	65.90	0.1	7,152	0.00%
2022/11/10	3	65.37	0.4	65.20	65.60	2.6	7,171	0.04%
2022/11/09	2	66.40	0	0.00	66.60	2	7,205	0.03%
2022/11/08	0	0.00	0	67.00	67.00	0	7,280	0.00%
2022/11/07	0	0.00	1	67.00	67.00	-1	7,317	-0.01%
2022/11/02	1	66.30	0	0.00	66.40	1	7,492	0.01%
2022/11/01	1	64.40	3	66.20	66.70	-2	7,468	-0.03%
2022/10/28	0	0.00	1	64.20	64.20	-1	7,449	-0.01%
2022/10/27	1	64.80	0	0.00	64.50	1	7,463	0.01%
2022/10/26	1	64.60	1	65.30	65.40	0	7,481	0.00%
2022/10/25	1	63.90	1	64.70	64.70	0	7,462	0.00%
2022/10/24	1	64.50	1	64.50	64.50	0	7,415	0.00%
2022/10/21	1	65.10	2	65.65	65.50	-1	7,407	-0.01%
2022/10/19	0	0.00	9	64.97	65.00	-9	7,186	-0.13%
2022/10/18	1	61.50	0	0.00	62.70	1	7,006	0.01%
2022/10/14	2	64.25	1	63.70	63.40	1	7,016	0.01%
2022/10/13	1	63.40	0	0.00	63.80	1	7,296	0.01%
2022/10/12	1	64.70	0	0.00	64.50	1	7,247	0.01%
2022/10/11	26	63.72	0	0.00	63.80	26	7,174	0.36%
2022/10/05	0	0.00	2	66.75	66.70	-2	7,107	-0.03%
2022/10/04	0	0.00	1	65.60	65.40	-1	6,991	-0.01%
2022/10/03	1	63.20	1	63.40	63.20	0	6,896	0.00%
2022/09/29	0	0.00	0.1	64.70	64.70	-0.1	6,822	0.00%
2022/09/23	1	66.00	0	0.00	66.30	1	6,738	0.01%
2022/09/22	1	65.80	0	0.00	66.50	1	6,801	0.01%
2022/09/15	1	69.00	1	69.10	69.00	0	6,432	0.00%
2022/09/14	2	67.55	0	0.00	67.00	2	6,424	0.03%
2022/09/13	0	0.00	0.8	68.70	69.20	-0.8	6,481	-0.01%
2022/09/08	0	0.00	0	68.20	68.70	0	6,634	0.00%
2022/09/07	0	0.00	2	67.70	67.20	-2	6,599	-0.03%
2022/09/05	1	66.90	4	67.58	67.50	-3	6,497	-0.05%
2022/09/02	1	66.00	2	65.90	65.60	-1	6,447	-0.02%
2022/08/29	1	64.50	50	64.40	64.50	-49	6,374	-0.77%
2022/08/22	3	65.47	0	0.00	65.20	3	6,855	0.04%
2022/08/15	1	69.20	0	0.00	68.30	1	6,781	0.01%
2022/08/12	0	0.00	13	68.40	69.20	-13	6,699	-0.19%
2022/08/10	1	67.30	5	67.76	67.60	-4	6,613	-0.06%
2022/08/09	0	0.00	1	67.40	68.10	-1	6,571	-0.02%
2022/08/05	0	66.50	0	0.00	66.50	0	6,597	0.00%
2022/08/04	0	0.00	3	65.20	65.80	-3	6,601	-0.05%
2022/08/03	1	64.20	1	64.60	64.80	0	6,567	0.00%
2022/08/02	0	0.00	1.2	64.68	65.10	-1.2	6,608	-0.02%
2022/07/28	0	0.00	10	64.60	64.30	-10	6,466	-0.15%
2022/07/27	0	0.00	1	64.10	64.00	-1	6,445	-0.02%
2022/07/21	4	62.93	2	62.35	62.20	2	6,405	0.03%
2022/07/20	0	0.00	7	63.10	64.60	-7	6,237	-0.11%
2022/07/19	0	0.00	1	58.70	58.80	-1	6,024	-0.02%
2022/07/11	1	57.70	1	56.80	57.10	0	6,401	0.00%
2022/07/08	0	0.00	5	57.60	57.20	-5	6,415	-0.08%
2022/07/07	0	0.00	10	57.20	57.10	-10	6,403	-0.16%
2022/07/06	1	56.20	1	55.90	55.40	0	6,388	0.00%
2022/07/05	0	0.00	1	56.80	56.60	-1	6,361	-0.02%
2022/07/04	0.5	55.20	0	0.00	55.30	0.5	6,339	0.01%
2022/06/30	1	57.70	0	0.00	57.90	1	6,237	0.02%
2022/06/27	1	57.90	0	0.00	56.90	1	6,137	0.02%
2022/06/24	11.5	56.85	1	57.00	56.80	10.5	6,048	0.17%
2022/06/21	0.2	58.00	0	0.00	57.90	0.2	5,766	0.00%
2022/06/20	1.1	58.97	0	0.00	58.20	1.1	5,679	0.02%
2022/06/17	21	58.75	0	0.00	59.10	21	5,627	0.37%
2022/06/16	0	0.00	0.8	61.10	60.30	-0.8	5,535	-0.01%
2022/06/14	1	61.00	0	0.00	60.90	1	5,945	0.02%
2022/06/13	1	60.70	0	0.00	61.00	1	6,012	0.02%
2022/06/09	2	62.85	0.3	63.40	63.10	1.7	6,077	0.03%
2022/06/08	0	0.00	1	63.60	63.60	-1	6,082	-0.02%
2022/06/07	1	62.80	0	0.00	63.00	1	6,097	0.02%
2022/06/06	0	0.00	0.1	63.40	62.90	-0.1	6,110	0.00%
2022/06/01	0	0.00	0.4	63.70	63.50	-0.4	6,240	-0.01%
2022/05/31	1	61.80	1	63.00	63.20	0	6,218	0.00%
2022/05/30	1	61.80	1.4	62.80	62.80	-0.4	5,751	-0.01%
2022/05/26	0	0.00	1	60.80	60.90	-1	5,739	-0.02%
2022/05/25	1	62.00	0	0.00	62.20	1	5,896	0.02%
2022/05/24	1.5	62.41	1	62.00	61.90	0.5	5,947	0.01%
2022/05/23	3	62.37	2	62.40	62.40	1	5,972	0.02%
2022/05/20	0	0.00	1	63.00	62.90	-1	6,029	-0.02%
2022/05/17	1	62.70	1	62.60	62.60	0	6,160	0.00%
2022/05/16	0	0.00	2	63.50	63.10	-2	6,237	-0.03%
2022/05/12	0	0.00	1	63.00	62.60	-1	6,301	-0.02%
2022/05/11	2	63.55	1	63.80	63.80	1	6,304	0.02%
2022/05/10	1	63.40	1	64.20	64.40	0	6,344	0.00%
2022/05/09	1	63.90	4	64.10	63.80	-3	6,487	-0.05%
2022/05/06	2	64.30	1	65.00	64.80	1	6,722	0.01%
2022/05/04	1	64.50	1	64.50	65.20	0	6,758	0.00%
2022/05/03	7	64.70	7	64.63	65.00	0	6,805	0.00%
2022/04/29	1	65.00	0	0.00	65.00	1	6,835	0.01%
2022/04/27	2	65.65	3	65.67	65.60	-1	6,836	-0.01%
2022/04/26	7	67.80	2	67.40	67.20	5	6,816	0.07%
2022/04/25	0	0.00	1	66.70	68.00	-1	6,753	-0.01%
2022/04/22	0	0.00	1	67.80	68.00	-1	6,612	-0.02%
2022/04/21	1	65.90	1	65.80	66.80	0	6,513	0.00%
2022/04/20	6	65.08	4.2	65.21	65.70	1.8	6,431	0.03%
2022/04/19	1	68.60	1	68.80	68.20	0	6,134	0.00%
2022/04/18	0	0.00	3	68.50	68.50	-3	6,087	-0.05%
2022/04/15	0	0.00	1	68.00	67.60	-1	6,078	-0.02%
2022/04/12	0.1	66.70	0	0.00	66.70	0.1	6,181	0.00%
2022/04/07	2.1	66.70	0	0.00	66.40	2.1	6,206	0.03%
2022/03/31	0	0.00	21	68.40	68.10	-21	6,192	-0.34%
2022/03/30	0	0.00	1	68.70	68.20	-1	6,145	-0.02%
2022/03/28	1	68.40	0	0.00	68.30	1	6,198	0.02%
2022/03/25	0.2	67.80	16	67.70	67.80	-15.8	6,192	-0.26%
2022/03/24	0	0.00	1	67.60	67.50	-1	6,264	-0.02%
2022/03/22	1	67.10	8	67.11	67.50	-7	6,296	-0.11%
2022/03/21	2	66.25	6	66.52	66.60	-4	6,302	-0.06%
2022/03/18	6	65.88	0	0.00	65.50	6	6,251	0.10%
2022/03/17	0	0.00	22	70.27	71.00	-22	5,935	-0.37%
2022/03/15	4	69.35	0	0.00	69.50	4	5,775	0.07%
2022/03/11	1	70.70	0	0.00	70.60	1	5,733	0.02%
2022/03/10	3	70.10	10.1	70.30	70.60	-7.1	5,763	-0.12%
2022/03/09	4	69.65	0	0.00	69.50	4	5,767	0.07%
2022/03/08	2	68.30	0.4	68.40	68.20	1.6	5,736	0.03%
2022/03/07	3	68.17	0	0.00	68.50	3	5,684	0.05%
2022/03/04	0	0.00	0.8	69.70	69.60	-0.8	5,678	-0.01%
2022/02/25	0	0.00	11	67.76	68.40	-11	5,535	-0.20%
2022/02/24	0.1	67.20	1	67.30	67.60	-0.9	5,346	-0.02%
2022/02/23	0.1	67.50	0	0.00	67.80	0.1	5,251	0.00%
2022/02/17	1	68.80	2	68.60	68.60	-1	5,109	-0.02%
2022/02/16	1	68.40	6	67.92	67.90	-5	5,011	-0.10%
2022/02/15	0	0.00	5	66.58	66.50	-5	4,916	-0.10%
2022/02/14	7	66.09	0	0.00	66.70	7	4,808	0.15%
2022/02/11	4	67.33	0.7	67.50	67.50	3.3	4,718	0.07%
2022/02/10	3	68.90	2	68.40	68.60	1	4,680	0.02%
2022/02/09	18	69.01	13	68.82	69.10	5	4,603	0.11%
2022/02/08	14	66.87	15	67.15	68.80	-1	4,421	-0.02%
2022/01/24	0	0.00	1	63.70	63.90	-1	4,091	-0.02%
2022/01/21	0	0.00	2	63.20	63.70	-2	4,096	-0.05%
2022/01/12	0	0.00	0.3	63.30	63.60	-0.3	4,407	-0.01%
2022/01/05	0	0.00	1.1	64.71	64.40	-1.1	4,721	-0.02%
2022/01/04	1	64.40	0	0.00	64.40	1	4,711	0.02%
2021/12/30	0	0.00	1	63.70	63.80	-1	4,730	-0.02%
2021/12/29	0	0.00	2	63.95	64.10	-2	4,817	-0.04%
2021/12/27	0	0.00	1	63.30	63.60	-1	4,892	-0.02%
2021/12/24	0	0.00	1	63.00	62.70	-1	4,919	-0.02%
2021/12/22	0	0.00	2	62.00	61.50	-2	5,056	-0.04%
2021/12/14	0	0.00	0.1	61.50	61.80	-0.1	5,392	0.00%
2021/12/10	0	0.00	1	62.70	62.70	-1	5,531	-0.02%
2021/12/09	0	0.00	1	62.60	62.60	-1	5,564	-0.02%
2021/12/07	0	0.00	1.2	61.40	61.40	-1.2	5,523	-0.02%
2021/12/06	0	0.00	2	61.75	62.10	-2	5,513	-0.04%
2021/12/03	1	60.30	0	0.00	60.60	1	5,521	0.02%
2021/11/30	6	60.52	0	0.00	60.30	6	5,537	0.11%
2021/11/29	1	60.10	0	0.00	60.60	1	5,440	0.02%
2021/11/25	0	0.00	0.5	60.60	60.90	-0.5	5,480	-0.01%
2021/11/24	1.1	60.32	0	0.00	60.70	1.1	5,520	0.02%
2021/11/23	1	60.50	0.2	60.80	60.40	0.8	5,560	0.01%
2021/11/22	2	61.60	0	0.00	61.30	2	5,603	0.04%
2021/11/19	1	61.30	0	0.00	61.60	1	5,665	0.02%
2021/11/17	1	61.70	1	62.00	62.00	0	5,640	0.00%
2021/11/16	2	62.00	1	62.10	62.60	1	5,661	0.02%
2021/11/15	0	0.00	1	62.00	61.80	-1	5,740	-0.02%
2021/11/08	3	61.27	0.3	61.60	61.70	2.8	5,951	0.05%
2021/11/05	1	60.50	0	0.00	61.50	1	5,988	0.02%
2021/11/02	3	60.93	0	0.00	61.00	3	6,042	0.05%
2021/10/29	2	61.70	0	0.00	61.30	2	6,098	0.03%
2021/10/28	1	61.60	0	0.00	61.30	1	6,123	0.02%
2021/10/27	0	0.00	1.7	62.00	62.00	-1.7	6,233	-0.03%
2021/10/26	0	0.00	1	61.10	60.80	-1	6,606	-0.02%
2021/10/25	3	60.47	0	0.00	60.50	3	6,647	0.05%
2021/10/22	1	60.50	0	61.40	61.10	1	6,690	0.01%
2021/10/21	1	60.50	0	0.00	60.40	1	6,652	0.02%
2021/10/20	5.5	60.99	0	0.00	60.40	5.5	6,581	0.08%
2021/10/19	33.5	62.37	0	0.00	62.10	33.5	6,426	0.52%
2021/10/18	1	64.80	0	0.00	64.80	1	6,346	0.02%
2021/10/14	0	0.00	1	65.69	64.30	-1	6,410	-0.02%
2021/10/13	0	0.00	3	64.37	64.20	-3	6,414	-0.05%
2021/10/12	1	62.90	0	0.00	63.20	1	6,344	0.02%
2021/10/08	0.5	63.90	20	63.70	64.00	-19.5	6,381	-0.31%
2021/10/07	0	0.00	3.2	63.77	63.10	-3.2	6,454	-0.05%
2021/10/06	0	0.00	4	63.13	63.00	-4	6,490	-0.06%
2021/10/04	0	0.00	3	61.90	62.20	-3	6,476	-0.05%
2021/10/01	3	61.57	0	0.00	62.20	3	6,517	0.05%
2021/09/30	3	62.70	51.1	62.37	62.50	-48.1	6,488	-0.74%
2021/09/29	0	0.00	2	65.15	64.40	-2	6,473	-0.03%
2021/09/28	2	64.30	2.2	64.49	64.50	-0.2	6,552	0.00%
2021/09/27	2	64.10	0	0.00	64.10	2	6,628	0.03%
2021/09/24	3	63.93	0	0.00	64.00	3	6,687	0.04%
2021/09/23	0	0.00	5	63.44	63.80	-5	6,730	-0.07%
2021/09/22	0	0.00	0.7	61.50	61.80	-0.7	7,012	-0.01%
2021/09/15	0	0.00	2	61.50	61.50	-2	7,126	-0.03%
2021/09/14	0	0.00	2	61.50	61.10	-2	7,201	-0.03%
2021/09/10	1	59.90	0	0.00	60.00	1	7,382	0.01%
2021/09/09	1	59.60	0	0.00	59.60	1	7,537	0.01%
2021/09/07	1	60.50	0	0.00	60.60	1	7,486	0.01%
2021/09/06	1	61.00	0	0.00	60.90	1	7,441	0.01%
2021/08/30	0	0.00	1.1	60.60	61.00	-1.1	7,338	-0.01%
2021/08/27	1	59.10	0	0.00	59.70	1	7,302	0.01%
2021/08/26	1	58.82	0	0.00	58.90	1	7,262	0.01%
2021/08/25	1	59.10	0	0.00	59.40	1	7,197	0.01%
2021/08/24	0	0.00	1	58.70	58.40	-1	7,142	-0.01%
2021/08/23	1	58.80	0	0.00	58.30	1	7,156	0.01%
2021/08/20	1	57.50	1	57.80	57.50	0	7,207	0.00%
2021/08/19	1	57.60	5.1	57.02	56.90	-4.1	7,265	-0.06%
2021/08/18	1	58.50	2	57.95	58.50	-1	7,157	-0.01%
2021/08/17	1	58.60	0	0.00	58.50	1	7,149	0.01%
2021/08/16	50	59.14	1	58.80	58.60	49	7,082	0.69%
2021/08/13	1.1	61.70	2	61.70	61.30	-1	7,037	-0.01%
2021/08/12	3	61.70	0	0.00	61.20	3	7,000	0.04%
2021/08/11	0	0.00	2	62.45	62.60	-2	6,972	-0.03%
2021/08/10	1	62.50	0.3	62.47	62.60	0.7	6,984	0.01%
2021/08/09	1	61.80	1	62.30	62.60	0	7,005	0.00%
2021/08/06	2	62.10	1	62.50	62.50	1	7,002	0.01%
2021/08/05	3	62.83	0.1	62.80	62.90	3	7,051	0.04%
2021/08/03	0	0.00	4.1	63.90	63.90	-4.1	7,211	-0.06%
2021/08/02	0	0.00	6	63.90	63.90	-6	7,178	-0.08%
2021/07/30	5	63.56	21	63.73	64.10	-16	7,141	-0.22%
2021/07/29	1	59.80	2	59.50	59.80	-1	6,841	-0.01%
2021/07/28	1	58.20	3	58.47	58.90	-2	6,813	-0.03%
2021/07/26	0	0.00	2	58.80	58.70	-2	7,109	-0.03%
2021/07/23	6	58.57	0	0.00	57.90	6	7,161	0.08%
2021/07/22	22	58.66	2	59.10	58.70	20	7,133	0.28%
2021/07/21	0	0.00	5	58.70	58.50	-5	7,069	-0.07%
2021/07/20	0	0.00	4.1	58.10	58.00	-4.1	7,000	-0.06%
2021/07/19	0	0.00	3	57.70	58.30	-3	6,988	-0.04%
2021/07/14	0	0.00	5	58.10	58.20	-5	7,032	-0.07%
2021/07/12	3	57.23	0	0.00	57.00	3	6,911	0.04%
2021/07/09	1	57.20	0	0.00	57.50	1	6,898	0.01%
2021/07/08	11	57.50	2	58.20	57.80	9	6,935	0.13%
2021/07/07	1	57.70	12	57.78	58.00	-11	6,908	-0.16%
2021/07/06	2	58.05	1.1	58.39	58.20	0.9	6,893	0.01%
2021/07/05	13.1	57.36	10	57.90	57.90	3.1	6,857	0.05%
2021/07/02	1	56.40	0	0.00	56.90	1	6,726	0.01%
2021/07/01	14	56.72	0	0.00	56.60	14	6,649	0.21%
2021/06/30	25	57.65	0	0.00	57.60	25	6,553	0.38%
2021/06/29	10.1	57.90	20	57.80	57.40	-9.9	6,509	-0.15%
2021/06/28	2	63.85	0	0.00	63.70	2	6,222	0.03%
2021/06/25	3	64.70	0	0.00	64.10	3	6,148	0.05%
2021/06/23	1	63.40	0	0.00	64.10	1	5,975	0.02%
2021/06/22	0	0.00	1	64.60	63.60	-1	5,838	-0.02%
2021/06/21	1	64.30	0	0.00	64.50	1	5,742	0.02%
2021/06/18	3	66.27	0	0.00	64.90	3	5,662	0.05%
2021/06/17	2	66.20	0	66.20	66.30	2	5,523	0.04%
2021/06/16	3	65.73	0	0.00	66.20	3	5,637	0.05%
2021/06/15	1	65.50	0	0.00	65.60	1	5,688	0.02%
2021/06/11	1	65.50	0	0.00	65.50	1	5,744	0.02%
2021/06/08	10	65.60	10	65.52	65.60	0	6,241	0.00%
2021/06/07	0	0.00	1	65.20	65.30	-1	6,306	-0.02%
2021/06/03	0.2	65.20	0	0.00	65.60	0.2	6,683	0.00%
2021/06/02	0.2	66.20	0	0.00	66.20	0.2	6,715	0.00%
2021/06/01	5	66.40	7.7	66.36	66.40	-2.7	6,879	-0.04%
2021/05/31	0	0.00	3	66.07	66.20	-3	7,003	-0.04%
2021/05/28	0	0.00	1	65.60	65.70	-1	7,047	-0.01%
2021/05/26	0	0.00	2.1	63.24	63.20	-2.1	7,288	-0.03%
2021/05/25	1	62.70	0	0.00	63.00	1	7,395	0.01%
2021/05/24	0.2	62.90	1	63.10	63.20	-0.9	7,499	-0.01%
2021/05/21	0	0.00	0	62.80	63.10	0	7,600	0.00%
2021/05/20	0	0.00	1	62.60	62.60	-1	7,744	-0.01%
2021/05/19	1	62.00	1	62.40	62.00	0	7,840	0.00%
2021/05/18	0	0.00	4	61.48	62.00	-4	7,955	-0.05%
2021/05/17	2	60.90	3	60.67	61.10	-1	8,033	-0.01%
2021/05/14	2	61.85	3	62.17	61.90	-1	8,008	-0.01%
2021/05/13	1	61.20	51	59.12	60.90	-50	8,049	-0.62%
2021/05/12	0	0.00	11.1	61.39	61.20	-11.1	8,044	-0.14%
2021/05/11	23	63.95	10	63.70	63.00	13	8,078	0.16%
2021/05/10	1.6	66.88	14	66.08	66.00	-12.4	8,070	-0.15%
2021/05/07	1	67.20	4.7	65.67	67.40	-3.7	8,241	-0.04%
2021/05/06	0	0.00	2	64.00	64.00	-2	8,286	-0.02%
2021/05/05	0	0.00	3	66.03	65.80	-3	8,361	-0.04%
2021/05/04	1	66.50	28	66.51	66.30	-27	8,559	-0.32%
2021/05/03	47	65.67	36.1	66.40	67.10	10.9	8,517	0.13%
2021/04/29	4	64.75	1	64.20	63.90	3	8,343	0.04%
2021/04/27	10	64.60	12	64.30	64.40	-2	8,368	-0.02%
2021/04/26	50	64.97	6	64.90	64.90	44	8,364	0.53%
2021/04/23	12	63.62	3	63.80	64.10	9	8,391	0.11%
2021/04/22	0	0.00	2	63.60	63.50	-2	8,463	-0.02%
2021/04/21	3	64.00	11	63.97	63.70	-8	8,452	-0.09%
2021/04/20	3	64.33	1.1	64.26	64.20	1.9	8,499	0.02%
2021/04/16	1.1	62.32	0	0.00	63.00	1.1	8,612	0.01%
2021/04/15	1	62.30	1.1	62.39	62.50	-0.1	8,690	0.00%
2021/04/14	1	61.50	0	0.00	62.30	1	8,731	0.01%
2021/04/13	2	63.20	0.3	62.80	63.00	1.7	8,837	0.02%
2021/04/12	1	63.90	0	0.00	64.00	1	8,901	0.01%
2021/04/09	0	0.00	1	64.90	64.80	-1	9,032	-0.01%
2021/04/08	0	0.00	13.2	64.86	65.20	-13.2	9,032	-0.15%
2021/04/07	0	0.00	3.7	64.36	64.50	-3.7	8,998	-0.04%
2021/04/06	10	63.40	5	62.98	63.00	5	8,948	0.06%
2021/04/01	2	63.30	1	63.10	63.20	1	8,959	0.01%
2021/03/31	4	63.45	1	64.10	62.80	3	8,883	0.03%
2021/03/30	1	63.10	3.1	63.67	64.00	-2.1	8,781	-0.02%
2021/03/29	0	0.00	13	62.69	62.70	-13	8,740	-0.15%
2021/03/26	10	62.20	0	0.00	61.90	10	8,735	0.11%
2021/03/25	0	0.00	4	61.83	61.90	-4	8,762	-0.05%
2021/03/23	0	0.00	1	61.60	61.60	-1	8,998	-0.01%
2021/03/22	0	0.00	10	61.08	61.30	-10	8,991	-0.11%
2021/03/18	11	61.31	13.3	61.69	61.60	-2.3	8,868	-0.03%
2021/03/17	2	60.00	0	0.00	60.50	2	8,820	0.02%
2021/03/16	0.5	60.10	2	60.30	60.30	-1.5	8,797	-0.02%
2021/03/15	20.5	60.27	0	0.00	59.90	20.5	8,767	0.23%
2021/03/12	14	59.91	30	61.11	62.10	-16	8,654	-0.19%
2021/03/11	12	58.53	0	0.00	58.70	12	8,470	0.14%
2021/03/10	2	57.75	2.4	57.82	58.00	-0.4	8,425	0.00%
2021/03/09	55	56.99	4	57.30	57.20	51	8,380	0.61%
2021/03/08	1	58.50	0	0.00	58.50	1	8,115	0.01%
2021/03/05	9	57.97	2.7	58.10	58.40	6.3	8,103	0.08%
2021/03/04	1	59.30	4	59.25	58.80	-3	8,104	-0.04%
2021/03/03	0.5	59.10	6.7	59.28	59.30	-6.2	8,025	-0.08%
2021/03/02	4	60.05	0	0.00	58.80	4	7,948	0.05%
2021/02/26	19	59.27	2	59.50	59.40	17	7,815	0.22%
2021/02/25	7	61.00	2	61.00	60.70	5	7,575	0.07%
2021/02/24	12	60.31	7	60.50	60.00	5	7,513	0.07%
2021/02/23	3	59.63	3	60.53	60.20	0	7,422	0.00%
2021/02/22	10	59.50	17.1	60.29	61.20	-7.1	7,354	-0.10%
2021/02/19	5	58.10	6.9	57.93	58.50	-1.9	7,273	-0.03%
2021/02/18	1	58.40	16	57.79	58.40	-15	7,244	-0.21%
2021/02/17	6	56.40	0	0.00	56.80	6	7,173	0.08%
2021/02/05	4	55.50	5	56.02	55.90	-1	7,068	-0.01%
2021/02/04	5	55.86	9	56.40	56.10	-4	7,039	-0.06%
2021/02/03	12	55.60	0	0.00	56.30	12	7,007	0.17%
2021/02/02	2	55.60	2	56.80	56.10	0	6,942	0.00%
2021/02/01	4	55.23	5	54.76	55.10	-1	6,783	-0.01%
2021/01/28	12	56.37	12	56.87	57.00	0	6,543	0.00%
2021/01/27	0	0.00	3	58.03	57.60	-3	6,467	-0.05%
2021/01/26	2	56.45	36	56.91	56.60	-34	6,336	-0.54%
2021/01/25	3.5	54.29	11	54.69	54.40	-7.6	6,166	-0.12%
2021/01/22	10	53.50	5	53.22	53.00	5	6,154	0.08%
2021/01/21	0	0.00	42	52.83	52.70	-42	6,133	-0.68%
2021/01/20	1	51.40	0	0.00	51.90	1	6,165	0.02%
2021/01/19	0	0.00	11	52.93	53.10	-11	6,095	-0.18%
2021/01/18	41	53.23	1	53.20	53.40	40	6,052	0.66%
2021/01/15	15	53.77	65	53.92	53.80	-50	6,012	-0.83%
2021/01/14	2	53.60	5	53.40	53.60	-3	5,979	-0.05%
2021/01/13	4	53.30	17.1	53.74	53.60	-13.1	5,932	-0.22%
2021/01/12	13	53.02	20	53.28	52.80	-7	5,878	-0.12%
2021/01/11	60	53.18	13.9	53.69	53.80	46.1	5,800	0.79%
2021/01/08	19	52.40	3	52.27	52.60	16	5,738	0.28%
2021/01/07	0	0.00	36	52.40	52.20	-36	5,643	-0.64%
2021/01/06	16	52.02	14	52.77	51.50	2	5,581	0.04%
2021/01/05	10	51.50	2.6	51.42	51.60	7.4	5,375	0.14%
2021/01/04	7	50.49	12	51.09	51.40	-5	5,291	-0.09%
2020/12/31	0	0.00	0.1	49.89	49.80	-0.1	5,173	0.00%
2020/12/30	0	0.00	17	49.95	50.00	-17	5,174	-0.33%
2020/12/29	0	0.00	1	49.80	49.95	-1	5,164	-0.02%
2020/12/28	52	49.80	7	49.73	49.90	45	5,162	0.87%
2020/12/24	0	0.00	1	49.20	49.20	-1	5,185	-0.02%
2020/12/23	5	49.08	0	0.00	49.00	5	5,149	0.10%
2020/12/22	0	0.00	2	49.20	48.75	-2	5,157	-0.04%
2020/12/21	2	48.10	3.5	48.86	49.05	-1.5	5,179	-0.03%
2020/12/18	10	48.75	0	0.00	48.00	10	5,132	0.19%
2020/12/17	2	48.55	0	0.00	48.50	2	4,936	0.04%
2020/12/16	0	0.00	0.8	48.41	49.15	-0.8	4,909	-0.02%
2020/12/15	0	0.00	17	48.34	48.20	-17	4,923	-0.35%
2020/12/14	3	48.70	1	49.00	48.50	2	4,941	0.04%
2020/12/11	3	48.90	3	49.10	48.90	0	4,987	0.00%
2020/12/10	2	49.25	1	49.25	49.05	1	4,991	0.02%
2020/12/09	0	0.00	1	49.00	49.25	-1	4,972	-0.02%
2020/12/08	0	0.00	1	48.95	48.95	-1	4,933	-0.02%
2020/12/07	10	48.70	10	49.08	49.10	0	4,897	0.00%
2020/12/04	0	0.00	19	49.47	49.40	-19	4,826	-0.39%
2020/12/03	3	49.17	15.2	49.40	49.20	-12.2	4,805	-0.25%
2020/12/02	26	49.15	26	49.37	49.35	0	4,779	0.00%
2020/12/01	3	48.50	35	48.60	48.85	-32	4,779	-0.67%
2020/11/30	7	49.04	5	48.29	48.05	2	4,794	0.04%
2020/11/27	5	48.79	2	48.95	49.05	3	4,647	0.06%
2020/11/25	3	48.35	0	0.00	48.25	3	4,727	0.06%
2020/11/24	12	48.38	1	48.35	48.30	11	4,747	0.23%
2020/11/23	1	48.35	7	48.58	48.50	-6	4,715	-0.13%
2020/11/20	3	48.05	0	0.00	48.00	3	4,681	0.06%
2020/11/19	0	0.00	5.4	48.55	48.75	-5.4	4,638	-0.12%
2020/11/18	3	48.60	3	48.80	48.55	0	4,609	0.00%
2020/11/17	0	0.00	10	48.01	48.30	-10	4,579	-0.22%
2020/11/16	1	47.80	31	47.74	47.60	-30	4,603	-0.65%
2020/11/13	24	47.16	15	47.05	47.05	9	4,602	0.20%
2020/11/12	3	47.43	4	47.71	47.45	-1	4,589	-0.02%
2020/11/11	22	47.32	12	47.45	47.70	10	4,608	0.22%
2020/11/10	0	0.00	10	47.48	47.50	-10	4,618	-0.22%
2020/11/09	37	47.43	25	47.40	47.40	12	4,629	0.26%
2020/11/06	18	47.36	9	47.26	47.25	9	4,654	0.19%
2020/11/05	11	47.27	0	0.00	47.30	11	4,711	0.23%
2020/11/04	0	0.00	24	47.13	47.25	-24	4,729	-0.51%
2020/11/02	40	46.50	20	45.85	45.85	20	4,759	0.42%
2020/10/30	22	46.32	23	46.64	46.55	-1	4,824	-0.02%
2020/10/29	0	0.00	4	46.50	46.50	-4	4,903	-0.08%
2020/10/28	21	46.19	38	46.41	46.55	-17	5,203	-0.33%
2020/10/27	20	45.99	20	46.00	46.00	0	5,929	0.00%
2020/10/26	0	0.00	1.3	45.89	45.95	-1.3	6,008	-0.02%
2020/10/23	1	45.40	0	0.00	45.55	1	6,057	0.02%
2020/10/22	3	45.52	0	0.00	45.40	3	6,145	0.05%
2020/10/21	9	45.73	0	0.00	45.50	9	6,149	0.15%
2020/10/20	6	45.78	0	0.00	45.80	6	6,185	0.10%
2020/10/19	5	46.05	5	46.00	46.00	0	6,223	0.00%
2020/10/16	0	0.00	6	46.05	46.00	-6	6,269	-0.10%
2020/10/15	3	45.53	0	0.00	45.55	3	6,309	0.05%
2020/10/14	1	45.75	0	0.00	45.40	1	6,344	0.02%
2020/10/13	11	45.70	11	45.70	45.70	0	6,410	0.00%
2020/10/12	1	45.55	6	45.75	45.75	-5	6,555	-0.08%
2020/10/08	10	45.70	1	45.65	45.65	9	6,709	0.13%
2020/10/07	5	45.48	0	0.00	45.40	5	6,787	0.07%
2020/10/06	1	45.75	0	0.00	45.90	1	6,870	0.01%
2020/10/05	1	45.80	0	0.00	45.80	1	6,944	0.01%
2020/09/30	0	0.00	2.1	46.15	46.10	-2.1	7,076	-0.03%
2020/09/25	3	45.08	0	0.00	45.00	3	7,296	0.04%
2020/09/24	1	45.35	0	0.00	45.00	1	7,318	0.01%
2020/09/23	2	46.05	19	46.00	46.00	-17	7,317	-0.23%
2020/09/22	4	45.94	0	0.00	45.85	4	7,388	0.05%
2020/09/21	27	46.67	21	46.68	46.60	6	7,457	0.08%
2020/09/18	0	0.00	18	46.85	46.85	-18	7,638	-0.24%
2020/09/17	38	47.49	38	47.17	47.10	0	7,787	0.00%
2020/09/16	25	47.30	29	47.48	47.50	-4	8,393	-0.05%
2020/09/15	40	46.83	41	47.00	47.00	-1	8,635	-0.01%
2020/09/14	1	46.30	0	0.00	47.00	1	8,956	0.01%
2020/09/11	0	0.00	1	46.10	46.25	-1	9,129	-0.01%
2020/09/10	10	46.20	4	46.00	46.00	6	9,250	0.06%
2020/09/09	2	45.80	0.1	46.20	46.15	1.9	9,381	0.02%
2020/09/07	1	45.70	0	0.00	46.20	1	9,561	0.01%
2020/09/04	1	45.60	0	0.00	45.95	1	9,726	0.01%
2020/09/03	12	46.35	3	46.33	46.05	9	9,816	0.09%
2020/09/02	3	46.02	1	46.15	46.05	2	9,893	0.02%
2020/09/01	0	0.00	5	45.96	46.20	-5	9,956	-0.05%
2020/08/31	13	46.96	2	46.77	46.40	11	9,990	0.11%
2020/08/28	2	46.68	2	46.65	46.65	0	10,032	0.00%
2020/08/27	7	46.83	4	46.93	46.90	3	10,152	0.03%
2020/08/26	3	46.80	1	47.00	47.00	2	10,196	0.02%
2020/08/25	1	46.95	4	47.30	47.15	-3	10,220	-0.03%
2020/08/24	1	46.80	23	46.86	46.90	-22	10,330	-0.21%
2020/08/21	6	47.01	3	47.17	47.00	3	10,385	0.03%
2020/08/20	14	46.95	3	46.97	46.90	11	10,416	0.11%
2020/08/19	12	48.25	20	48.35	48.10	-8	10,435	-0.08%
2020/08/18	4	47.78	11	48.03	47.95	-7	10,385	-0.07%
2020/08/17	14	47.74	16.6	47.48	47.85	-2.6	10,402	-0.03%
2020/08/14	5	47.14	1	47.00	47.20	4	10,414	0.04%
2020/08/13	2	47.70	1	47.65	47.80	1	10,395	0.01%
2020/08/12	11	47.37	10	47.50	47.60	1	10,470	0.01%
2020/08/11	2	47.88	21	48.04	48.00	-19	10,470	-0.18%
2020/08/10	1	48.55	8	48.62	48.50	-7	10,523	-0.07%
2020/08/07	1	49.00	102	49.05	48.95	-101	10,562	-0.96%	大賣/鉅額交易
2020/08/06	2	48.75	1	48.70	48.85	1	10,557	0.01%
2020/08/05	29	49.48	18	49.24	49.10	11	10,579	0.10%
2020/08/04	12	49.03	2	48.85	49.35	10	10,545	0.09%
2020/08/03	107	49.28	3	49.23	48.60	104	10,452	1.00%	大買/鉅額交易
2020/07/31	19	49.93	54	49.27	49.60	-35	10,222	-0.34%
2020/07/30	0	0.00	0.2	45.80	45.70	-0.2	9,516	0.00%
2020/07/29	14	45.24	0	0.00	44.80	14	9,473	0.15%
2020/07/28	4	45.13	3	45.10	45.05	1	9,560	0.01%
2020/07/24	1	46.40	1	46.50	46.50	0	9,665	0.00%
2020/07/23	1	46.60	0	0.00	46.55	1	9,683	0.01%
2020/07/22	10	46.70	10	46.70	46.70	0	9,665	0.00%
2020/07/20	1	46.70	2	46.60	47.00	-1	9,628	-0.01%
2020/07/17	1	46.90	0	0.00	46.70	1	9,646	0.01%
2020/07/16	13	47.18	1	47.65	46.90	12	9,635	0.12%
2020/07/15	7	46.94	0	0.00	47.40	7	9,551	0.07%
2020/07/14	3	47.03	0	0.00	46.95	3	9,476	0.03%
2020/07/13	15	46.55	4	46.55	47.10	11	9,445	0.12%
2020/07/10	23	46.77	0	0.00	46.70	23	9,418	0.24%
2020/07/09	21	47.10	8	47.29	47.10	13	9,373	0.14%
2020/07/08	3	47.13	0	0.00	47.15	3	9,233	0.03%
2020/07/07	11	46.89	0	0.00	47.05	11	9,124	0.12%
2020/07/06	11	47.04	2	46.98	47.05	9	9,052	0.10%
2020/07/03	10	47.01	0.1	47.00	46.85	9.9	9,031	0.11%
2020/07/02	1	47.05	0	0.00	47.15	1	9,062	0.01%
2020/07/01	10	46.95	1	47.00	46.75	9	9,093	0.10%
2020/06/30	1	46.95	0	0.00	46.30	1	9,056	0.01%
2020/06/29	4	46.64	2	46.50	46.50	2	9,047	0.02%
2020/06/24	9	47.55	1	47.79	47.30	8	8,911	0.09%
2020/06/23	12	47.88	1	47.40	47.40	11	8,773	0.13%
2020/06/22	2	53.60	15.4	53.30	53.10	-13.4	8,201	-0.16%
2020/06/19	1	51.80	4	52.28	52.40	-3	7,984	-0.04%
2020/06/18	2	51.65	4	51.75	52.40	-2	7,710	-0.03%
2020/06/17	1	51.30	10	51.40	51.30	-9	7,599	-0.12%
2020/06/16	10	51.00	0	0.00	51.10	10	7,683	0.13%
2020/06/15	1	51.30	32	51.36	51.30	-31	7,769	-0.40%
2020/06/12	0	0.00	2	50.85	50.80	-2	7,842	-0.03%
2020/06/11	12	51.11	10	51.30	50.70	2	7,891	0.03%
2020/06/10	0	0.00	26	50.86	51.40	-26	7,831	-0.33%
2020/06/09	26	50.95	26	50.65	50.60	0	7,922	0.00%
2020/06/08	21	50.84	7	50.74	50.80	14	8,045	0.17%
2020/06/05	1.3	50.30	4	50.40	50.40	-2.7	8,035	-0.03%
2020/06/03	16	49.54	1	49.60	49.55	15	8,104	0.19%
2020/06/02	2	48.70	0	0.00	48.75	2	8,024	0.02%
2020/06/01	0	0.00	1	49.15	48.85	-1	8,099	-0.01%
2020/05/28	0	0.00	20	48.60	48.20	-20	8,270	-0.24%
2020/05/27	20	48.80	1	48.80	48.65	19	8,475	0.22%
2020/05/26	0	0.00	32	48.03	48.00	-32	8,632	-0.37%
2020/05/25	3	46.75	0	0.00	47.25	3	8,538	0.04%
2020/05/22	1	47.00	0	0.00	46.75	1	8,600	0.01%
2020/05/20	0	0.00	5	46.90	46.80	-5	8,706	-0.06%
2020/05/18	1	45.85	0	0.00	45.50	1	8,698	0.01%
2020/05/15	1	46.60	0	0.00	46.10	1	8,648	0.01%
2020/05/14	0	0.00	1	47.00	46.85	-1	8,495	-0.01%
2020/05/13	0	0.00	6	46.75	46.85	-6	8,397	-0.07%
2020/05/12	0	0.00	2	46.90	46.90	-2	8,342	-0.02%
2020/05/11	1	47.25	0	0.00	46.95	1	8,288	0.01%
2020/05/08	0	0.00	20	46.96	46.95	-20	8,178	-0.24%
2020/05/07	3	46.62	1	46.70	46.45	2	8,124	0.02%
2020/05/05	4	46.86	4	46.69	46.65	0	7,985	0.00%
2020/05/04	12	45.41	7	45.88	46.50	5	7,975	0.06%
2020/04/30	52	46.16	69	46.45	46.50	-17	7,841	-0.22%
2020/04/29	35	45.56	10	45.55	45.40	25	7,718	0.32%
2020/04/28	5	45.00	21	44.80	45.05	-16	7,755	-0.21%
2020/04/27	12	44.47	6	44.48	44.40	6	7,854	0.08%
2020/04/24	10	44.05	0	0.00	43.80	10	7,811	0.13%
2020/04/22	1	43.35	0	0.00	43.50	1	7,731	0.01%
2020/04/21	5	43.14	0	0.00	43.00	5	7,654	0.07%
2020/04/17	3	42.98	0	0.00	42.95	3	7,499	0.04%
2020/04/16	2	43.25	1	43.15	43.20	1	7,392	0.01%
2020/04/14	3	43.27	0	0.00	43.25	3	7,251	0.04%
2020/04/08	1	42.00	0	0.00	42.15	1	7,196	0.01%
2020/04/07	3	42.85	0	0.00	42.10	3	7,149	0.04%
2020/04/06	0	0.00	10	41.95	42.25	-10	7,047	-0.14%
2020/03/31	1	41.15	4	40.90	41.30	-3	6,843	-0.04%
2020/03/27	10	41.13	0	0.00	40.95	10	6,649	0.15%
2020/03/26	13	41.15	0	0.00	40.85	13	6,591	0.20%
2020/03/25	0	0.00	0.3	40.55	40.50	-0.3	6,604	0.00%
2020/03/24	2	39.60	0	0.00	39.35	2	6,524	0.03%
2020/03/23	5	39.07	0	0.00	38.55	5	6,496	0.08%
2020/03/20	4.3	40.47	2	40.25	40.65	2.3	6,462	0.04%
2020/03/19	1.6	38.16	2	38.15	37.80	-0.4	6,314	-0.01%
2020/03/16	1	41.00	19	40.61	40.35	-18	5,848	-0.31%
2020/03/13	17	40.23	2	42.00	41.30	15	5,725	0.26%
2020/03/12	2	42.55	16	42.10	42.00	-14	5,480	-0.25%
2020/03/11	1	43.95	0	0.00	44.20	1	5,258	0.02%
2020/03/10	13	44.29	10	44.70	44.00	3	5,216	0.06%
2020/03/09	2	43.48	0.5	44.05	44.00	1.5	5,074	0.03%
2020/03/06	2	44.30	0	44.50	44.35	2	5,015	0.04%
2020/03/05	4	45.09	2	44.90	44.85	2	4,966	0.04%
2020/03/04	1	45.10	5	44.86	45.10	-4	4,875	-0.08%
2020/03/03	0	0.00	1	44.40	43.95	-1	4,719	-0.02%
2020/03/02	4	42.80	0	0.00	42.85	4	4,574	0.09%
2020/02/27	30	44.05	1	44.25	43.85	29	4,715	0.62%
2020/02/25	10	44.00	0.1	44.10	43.95	10	4,492	0.22%
2020/02/24	4	44.00	0	0.00	44.00	4	4,496	0.09%
2020/02/21	4	45.75	2	45.65	45.60	2	4,422	0.05%
2020/02/20	8	46.74	0	0.00	46.60	8	4,361	0.18%
2020/02/13	2	47.25	0	0.00	47.10	2	4,469	0.04%
2020/02/11	2	46.95	0	0.00	46.95	2	4,537	0.04%
2020/02/10	2	47.00	0	0.00	47.00	2	4,607	0.04%
2020/02/07	4	47.25	1	47.30	47.20	3	4,644	0.06%
2020/02/06	2	47.50	0	0.00	47.55	2	4,794	0.04%
2020/02/05	4	47.46	0	0.00	47.00	4	4,856	0.08%
2020/02/04	1	47.10	0	0.00	47.50	1	4,862	0.02%
2020/02/03	8	47.49	1	47.05	47.00	7	4,925	0.14%
2020/01/31	0	0.00	2	47.80	47.20	-2	4,919	-0.04%
2020/01/30	4	46.75	12	46.50	45.65	-8	4,862	-0.16%
2020/01/20	2	50.00	27	50.10	50.00	-25	4,775	-0.52%
2020/01/17	0	0.00	9	49.78	50.00	-9	4,867	-0.18%
2020/01/15	1	49.10	0	0.00	49.00	1	5,164	0.02%
2020/01/14	11	49.25	10	49.40	49.35	1	5,622	0.02%
2020/01/09	2	48.75	5	48.95	48.75	-3	5,933	-0.05%
2020/01/07	5	48.90	0	0.00	48.90	5	6,080	0.08%
2020/01/02	4	49.26	0.1	49.20	49.20	3.9	6,312	0.06%
2019/12/31	5	49.50	0	0.00	49.35	5	6,321	0.08%
2019/12/27	15	49.90	0	0.00	49.95	15	6,483	0.23%
2019/12/26	0	0.00	10	49.88	49.90	-10	6,561	-0.15%
2019/12/25	8	49.43	0	0.00	49.55	8	6,681	0.12%
2019/12/24	2	49.50	0	0.00	49.50	2	6,829	0.03%
2019/12/20	12	50.92	1	51.00	49.65	11	7,003	0.16%
2019/12/19	0	0.00	12	50.55	50.50	-12	6,975	-0.17%
2019/12/18	25	50.90	15	50.91	51.10	10	6,984	0.14%
2019/12/17	1	50.50	6	50.43	50.60	-5	7,060	-0.07%
2019/12/16	2	50.08	0	0.00	50.50	2	7,045	0.03%
2019/12/13	5	50.00	26	50.15	50.20	-21	7,061	-0.30%
2019/12/12	0	0.00	1.5	49.97	49.70	-1.5	7,039	-0.02%
2019/12/11	10	49.85	5	49.90	49.90	5	7,034	0.07%
2019/12/09	5	49.10	5	49.45	49.55	0	7,070	0.00%
2019/12/05	5	49.15	10	49.44	49.50	-5	7,090	-0.07%
2019/12/04	0	0.00	10	48.55	48.75	-10	7,085	-0.14%
2019/12/03	1	48.55	1	48.95	48.50	0	7,139	0.00%
2019/12/02	2	48.20	0	0.00	48.30	2	7,129	0.03%
2019/11/29	9	48.48	2	48.45	48.40	7	7,151	0.10%
2019/11/28	10	49.17	0	0.00	49.10	10	7,169	0.14%
2019/11/27	2	49.63	0	0.00	49.60	2	7,282	0.03%
2019/11/26	8	49.91	1.4	49.75	49.75	6.6	7,305	0.09%
2019/11/25	2	50.20	0	0.00	50.10	2	6,922	0.03%
2019/11/21	20	50.70	0	0.00	50.60	20	7,051	0.28%
2019/11/20	2	50.10	0	0.00	50.60	2	6,986	0.03%
2019/11/19	1	50.20	12	50.20	50.40	-11	7,015	-0.16%
2019/11/15	14	49.69	0	0.00	49.95	14	7,244	0.19%
2019/11/14	2	49.35	0	0.00	49.45	2	7,295	0.03%
2019/11/13	0	0.00	3	50.00	49.95	-3	7,462	-0.04%
2019/11/11	3	49.70	1	49.85	49.90	2	7,577	0.03%
2019/11/08	2	50.50	0.7	50.40	50.40	1.3	7,597	0.02%
2019/11/07	0	0.00	36.2	51.09	51.10	-36.2	7,684	-0.47%
2019/11/06	0	0.00	10	51.10	50.80	-10	7,782	-0.13%
2019/11/05	1	50.10	4.2	51.08	51.50	-3.2	7,928	-0.04%
2019/11/04	0	0.00	8	50.50	50.70	-8	7,945	-0.10%
2019/11/01	1	49.55	0	0.00	49.95	1	7,976	0.01%
2019/10/31	0	0.00	20.7	49.84	50.20	-20.7	8,248	-0.25%
2019/10/30	2	49.35	0	0.00	49.50	2	8,577	0.02%
2019/10/29	10	49.75	0	0.00	49.90	10	8,695	0.12%
2019/10/25	12	49.25	0	0.00	49.50	12	8,652	0.14%
2019/10/24	5	49.40	0	0.00	50.10	5	8,605	0.06%
2019/10/23	12	49.29	12	50.60	49.20	0	8,508	0.00%
2019/10/22	12	49.10	30	50.25	51.50	-18	8,344	-0.22%
2019/10/21	4	47.96	1.2	48.04	48.00	2.8	7,972	0.04%
2019/10/17	0	0.00	2	48.50	48.55	-2	8,089	-0.02%
2019/10/16	2	48.60	0	0.00	48.90	2	8,062	0.02%
2019/10/09	0	0.00	0.1	48.35	48.30	-0.1	7,978	0.00%
2019/10/08	0	0.00	1	49.65	49.10	-1	7,972	-0.01%
2019/10/04	2	48.50	0	0.00	48.90	2	7,876	0.03%
2019/10/03	0	0.00	1	48.66	49.20	-1	7,817	-0.01%
2019/10/01	5	48.70	0	0.00	48.90	5	7,650	0.07%
2019/09/27	0	0.00	1	49.30	49.30	-1	7,555	-0.01%
2019/09/12	50	48.78	51	48.91	48.90	-1	7,120	-0.01%
2019/09/11	0	0.00	0.7	48.60	48.65	-0.7	7,108	-0.01%
2019/09/06	0	0.00	2	48.80	49.00	-2	7,067	-0.03%
2019/09/03	0	0.00	3	47.90	47.70	-3	6,916	-0.04%
2019/09/02	1	48.90	1	49.35	48.95	0	6,898	0.00%
2019/08/30	1	49.20	4	49.53	50.00	-3	6,881	-0.04%
2019/08/29	0	0.00	2	48.65	48.90	-2	6,773	-0.03%
2019/08/26	0	0.00	3	47.55	48.25	-3	6,675	-0.04%
2019/08/20	0	0.00	46	48.84	49.00	-46	6,719	-0.68%
2019/08/19	0	0.00	2	47.30	47.10	-2	6,537	-0.03%
2019/08/16	3	47.95	0	0.00	47.90	3	6,449	0.05%
2019/08/14	2.9	46.44	3	46.60	46.30	-0.1	6,153	0.00%
2019/08/13	1	46.45	1	46.75	46.30	0	6,100	0.00%
2019/08/12	1	46.80	1	47.70	46.40	0	6,048	0.00%
2019/08/07	5	46.90	5	46.00	46.00	0	5,807	0.00%
2019/08/06	0	0.00	1	45.95	46.80	-1	5,647	-0.02%
2019/08/05	0	0.00	2	47.00	47.00	-2	5,463	-0.04%
2019/08/02	2	46.83	7	46.87	47.00	-5	5,354	-0.09%
2019/08/01	2	44.30	9	45.28	46.25	-7	5,076	-0.14%
2019/07/31	0	0.00	10	43.95	44.30	-10	4,712	-0.21%
2019/07/30	5	43.40	5	43.80	43.60	0	4,608	0.00%
2019/07/29	0	0.00	4	43.50	43.55	-4	4,599	-0.09%
2019/07/25	2	43.68	4	43.71	43.50	-2	4,556	-0.04%
2019/07/23	3	43.10	0	0.00	43.70	3	4,723	0.06%
2019/07/22	8	42.90	0	0.00	43.00	8	4,642	0.17%
2019/07/19	0	0.00	20	47.10	47.10	-20	4,397	-0.45%
2019/07/18	0	0.00	10	47.05	47.10	-10	4,320	-0.23%
2019/07/17	4	46.95	0	0.00	47.10	4	4,291	0.09%
2019/07/16	0	0.00	0	47.00	47.20	0	4,222	0.00%
2019/07/15	2	46.90	0	0.00	47.00	2	4,107	0.05%
2019/07/12	2	46.70	0	0.00	46.80	2	4,122	0.05%
2019/07/11	13	47.14	1.6	47.02	46.95	11.4	4,113	0.28%
2019/07/09	6	46.17	0	0.00	46.05	6	4,096	0.15%
2019/07/08	1	46.50	0	0.00	46.75	1	4,116	0.02%
2019/07/01	3	45.70	0	0.00	45.80	3	4,259	0.07%
2019/06/25	0	0.00	1	44.95	44.95	-1	4,441	-0.02%
2019/06/21	2	45.80	0	0.00	44.80	2	4,478	0.04%
2019/06/20	0	0.00	2.3	45.74	45.70	-2.3	4,439	-0.05%
2019/06/19	0	0.00	1	45.60	45.70	-1	4,437	-0.02%
2019/06/10	0	0.00	18	45.28	46.00	-18	4,664	-0.39%
2019/06/06	0	0.00	11	45.24	45.45	-11	4,695	-0.23%
2019/06/04	1	45.50	4.1	45.51	45.25	-3.1	4,691	-0.07%
2019/06/03	0	0.00	5	45.55	45.50	-5	4,712	-0.11%
2019/05/22	0	0.00	1	44.00	43.80	-1	5,239	-0.02%
2019/05/20	0	0.00	1	43.60	43.65	-1	5,265	-0.02%
2019/05/16	5	43.55	2	43.50	43.05	3	5,314	0.06%
2019/05/15	0	0.00	2	43.45	43.50	-2	5,388	-0.04%
2019/05/14	0	0.00	4	42.83	42.80	-4	5,453	-0.07%
2019/05/13	2	43.00	0	0.00	43.00	2	5,452	0.04%
2019/05/09	1	43.10	0	0.00	43.40	1	5,755	0.02%
2019/05/07	2	43.20	1	44.00	44.30	1	5,821	0.02%
2019/05/06	0	0.00	10	43.20	43.25	-10	5,845	-0.17%
2019/05/02	0	0.00	10	43.40	43.40	-10	6,055	-0.17%
2019/04/30	44	43.71	42	43.61	43.55	2	6,144	0.03%
2019/04/29	1	44.30	0	0.00	44.45	1	6,074	0.02%
2019/04/25	2	45.05	7	44.96	45.10	-5	6,195	-0.08%
2019/04/24	20	45.04	0	0.00	44.65	20	6,281	0.32%
2019/04/23	0	0.00	3	45.00	45.00	-3	6,335	-0.05%
2019/04/22	2	44.60	0	0.00	44.70	2	6,355	0.03%
2019/04/18	5	44.60	3	44.35	44.30	2	6,616	0.03%
2019/04/11	12	44.45	0	0.00	44.25	12	7,075	0.17%
2019/04/10	1	44.80	2	45.18	45.25	-1	7,060	-0.01%
2019/04/09	1	45.20	0	0.00	45.15	1	7,082	0.01%
2019/04/08	2	45.30	0	0.00	45.35	2	7,083	0.03%
2019/04/01	1	44.45	1	44.35	44.60	0	7,061	0.00%
2019/03/28	7	44.29	0	0.00	44.05	7	6,945	0.10%
2019/03/27	3	45.10	2.3	45.33	45.20	0.7	6,941	0.01%
2019/03/20	0	0.00	1	44.85	44.45	-1	7,192	-0.01%
2019/03/14	1	43.40	0	0.00	43.40	1	7,266	0.01%
2019/03/13	1	43.75	0	0.00	43.75	1	7,266	0.01%
2019/03/07	2	43.70	0	0.00	43.50	2	7,876	0.03%
2019/03/06	0	0.00	0	43.60	43.55	0	7,935	0.00%
2019/03/05	8	43.13	4	43.36	43.10	4	8,033	0.05%
2019/03/04	3	43.12	0	0.00	43.10	3	8,087	0.04%
2019/02/27	11	44.75	10.2	45.24	44.55	0.8	7,947	0.01%
2019/02/26	0	0.00	3	47.27	47.20	-3	7,749	-0.04%
2019/02/22	1	45.80	1	45.85	45.85	0	7,702	0.00%
2019/02/21	1	45.70	0	0.00	45.50	1	7,706	0.01%
2019/02/20	1	45.85	1	45.85	45.95	0	7,720	0.00%
2019/02/19	1	45.50	0	0.00	45.25	1	7,756	0.01%
2019/02/15	0	0.00	0.2	45.45	45.60	-0.2	7,837	0.00%
2019/02/14	0	0.00	3	45.83	45.65	-3	7,846	-0.04%
2019/02/13	0	0.00	3	46.45	46.70	-3	7,813	-0.04%
2019/02/12	0	0.00	17	46.43	46.60	-17	7,819	-0.22%
2019/02/11	1	46.60	2	46.50	46.65	-1	7,868	-0.01%
2019/01/30	1	45.15	2	45.18	45.25	-1	7,772	-0.01%
2019/01/29	0	0.00	1	44.80	44.85	-1	7,693	-0.01%
2019/01/28	0	0.00	3	44.38	44.50	-3	7,670	-0.04%
2019/01/25	1	44.40	0	0.00	44.50	1	7,655	0.01%
2019/01/23	0	0.00	1	44.00	44.10	-1	7,699	-0.01%
2019/01/18	0	0.00	1.2	42.98	43.00	-1.2	7,416	-0.02%
2019/01/17	1	42.70	0	0.00	42.95	1	7,352	0.01%
2019/01/16	0	0.00	3	43.00	42.70	-3	7,305	-0.04%
2019/01/15	0	0.00	1	43.05	43.05	-1	7,286	-0.01%
2019/01/14	0	0.00	1.1	42.50	42.50	-1.1	7,234	-0.02%
2019/01/10	1	42.75	2	43.50	42.95	-1	7,226	-0.01%
2019/01/09	1	43.00	18	42.63	43.30	-17	7,077	-0.24%
2019/01/08	2	41.93	6	41.75	41.60	-4	6,880	-0.06%
2019/01/07	1	41.05	3	41.33	41.45	-2	6,838	-0.03%
2019/01/03	1	40.70	2	41.33	41.50	-1	6,932	-0.01%
2018/12/27	1	40.30	1	40.65	40.65	0	6,852	0.00%
2018/12/26	1	39.70	0	0.00	39.90	1	6,852	0.01%
2018/12/24	1	40.70	1	40.40	40.40	0	6,848	0.00%
2018/12/22	0	0.00	7	40.40	40.40	-7	6,813	-0.10%
2018/12/20	1	41.25	2	41.10	41.20	-1	6,826	-0.01%
2018/12/19	0	0.00	1	41.00	41.00	-1	6,774	-0.01%
2018/12/18	1	40.20	1	40.00	40.00	0	6,652	0.00%
2018/12/17	0	0.00	2	40.30	40.20	-2	6,682	-0.03%
2018/12/12	1	40.85	2	40.48	40.50	-1	6,585	-0.02%
2018/12/11	1	40.35	1	40.45	40.50	0	6,529	0.00%
2018/12/10	1	40.65	10	40.82	40.95	-9	6,518	-0.14%
2018/12/05	0	0.00	1.4	40.96	41.00	-1.4	6,605	-0.02%
2018/12/04	0	0.00	16	41.53	41.65	-16	6,591	-0.24%
2018/12/03	0	0.00	11	41.18	41.30	-11	6,481	-0.17%
2018/11/30	0	0.00	11	40.65	40.90	-11	6,372	-0.17%
2018/11/29	5	40.15	19	40.08	40.00	-14	5,899	-0.24%
2018/11/28	0	0.00	1	39.20	39.70	-1	5,771	-0.02%
2018/11/27	0	0.00	2	39.10	39.35	-2	5,615	-0.04%
2018/11/19	0	0.00	1	38.80	38.70	-1	5,198	-0.02%
2018/11/15	0	0.00	3	38.68	38.70	-3	5,059	-0.06%
2018/11/12	1	38.00	2	38.65	38.45	-1	4,894	-0.02%
2018/11/09	0	0.00	0.5	38.00	38.00	-0.5	4,868	-0.01%
2018/11/08	0	0.00	1	38.70	38.80	-1	4,838	-0.02%
2018/11/07	0	0.00	11	38.32	38.55	-11	4,828	-0.23%
2018/11/05	0	0.00	1	37.80	37.80	-1	4,786	-0.02%
2018/11/01	1	36.80	0	0.00	37.00	1	4,812	0.02%
2018/10/31	2	35.30	1	35.65	35.50	1	4,742	0.02%
2018/10/30	0	0.00	1	35.70	35.75	-1	4,618	-0.02%
2018/10/29	1	35.25	0	0.00	35.15	1	4,587	0.02%
2018/10/25	1	34.95	6	35.39	35.30	-5	4,637	-0.11%
2018/10/23	6	35.50	4	35.59	35.65	2	4,777	0.04%
2018/10/22	2	34.70	0	0.00	34.70	2	4,757	0.04%
2018/10/19	5	34.06	0	0.00	34.50	5	4,807	0.10%
2018/10/18	0	0.00	51	34.00	34.35	-51	4,789	-1.06%
2018/10/17	1	34.15	2	34.28	34.15	-1	4,840	-0.02%
2018/10/16	12	34.00	3	34.02	33.95	9	4,910	0.18%
2018/10/15	2	33.78	0	0.00	33.65	2	4,934	0.04%
2018/10/12	2	33.30	0	0.00	33.65	2	4,960	0.04%
2018/10/11	65	33.26	0	0.00	33.05	65	4,978	1.31%
2018/10/09	0	0.00	2	36.10	36.10	-2	4,948	-0.04%
2018/10/08	0	0.00	0	36.30	36.00	0	5,030	0.00%
2018/10/05	4	36.26	2	36.80	36.50	2	5,088	0.04%
2018/10/04	0	0.00	5	37.10	36.80	-5	5,058	-0.10%
2018/10/02	1	37.90	0	0.00	37.80	1	5,122	0.02%
2018/10/01	1	38.25	0	0.00	38.15	1	5,124	0.02%
2018/09/28	0	0.00	2	38.65	38.40	-2	5,182	-0.04%
2018/09/27	0	0.00	5	38.00	38.40	-5	5,130	-0.10%
2018/09/26	1	38.00	5	38.00	38.00	-4	5,110	-0.08%
2018/09/25	0	0.00	0.1	38.20	38.20	-0.1	5,165	0.00%
2018/09/20	2.2	37.43	100	37.46	37.20	-97.8	5,092	-1.92%
2018/09/19	2	37.50	1.5	37.70	37.80	0.5	5,127	0.01%
2018/09/17	1	37.50	1	37.60	37.65	0	5,260	0.00%
2018/09/14	1	37.70	1	37.35	37.35	0	5,325	0.00%
2018/09/13	141	37.32	41	37.41	37.35	100	5,356	1.87%	大買/
2018/09/11	10	35.30	0	0.00	35.35	10	5,239	0.19%
2018/09/10	1	35.30	0	0.00	35.35	1	5,371	0.02%
2018/09/07	2	35.40	6	35.50	35.70	-4	5,532	-0.07%
2018/09/05	1	36.20	0	0.00	36.05	1	5,601	0.02%
2018/09/03	1	36.70	0	0.00	36.50	1	5,698	0.02%
2018/08/30	2	36.30	1	36.65	36.40	1	5,755	0.02%
2018/08/29	2	36.50	0.1	36.50	36.50	1.9	5,779	0.03%
2018/08/28	2	36.00	0	0.00	36.00	2	5,794	0.03%
2018/08/24	0	0.00	1	35.30	35.35	-1	5,819	-0.02%
2018/08/23	6	35.55	0	0.00	35.55	6	5,967	0.10%
2018/08/22	8	35.80	0	0.00	35.90	8	6,021	0.13%
2018/08/21	15	35.78	0	0.00	35.85	15	5,999	0.25%
2018/08/20	5	35.55	1	35.20	35.20	4	5,995	0.07%
2018/08/17	2	35.20	0	0.00	35.25	2	5,988	0.03%
2018/08/16	4	35.39	0	0.00	35.35	4	5,966	0.07%
2018/08/15	5	36.15	0	0.00	35.70	5	5,961	0.08%
2018/08/14	0	0.00	1	36.05	35.90	-1	5,911	-0.02%
2018/08/13	1	37.15	2	36.58	36.60	-1	5,821	-0.02%
2018/08/10	53	37.22	1	37.15	37.20	52	5,789	0.90%
2018/08/09	3	39.92	0	0.00	39.85	3	5,760	0.05%
2018/08/08	2	40.05	6.3	40.03	40.10	-4.3	5,673	-0.08%
2018/08/07	0	0.00	2	39.95	39.95	-2	5,628	-0.04%
2018/08/06	1	39.85	0.1	39.90	39.95	0.9	5,583	0.02%
2018/08/03	1	39.75	0	0.00	39.80	1	5,577	0.02%
2018/08/02	4	39.89	0	0.00	39.70	4	5,595	0.07%
2018/08/01	1	39.90	13	39.91	40.00	-12	5,577	-0.22%
2018/07/30	0	0.00	2	39.75	39.95	-2	5,475	-0.04%
2018/07/27	1	39.75	0	0.00	39.75	1	5,455	0.02%
2018/07/26	1	39.25	13	39.52	39.75	-12	5,466	-0.22%
2018/07/24	1	38.50	1	38.75	38.75	0	5,485	0.00%
2018/07/19	13	39.12	26.1	38.73	38.55	-13.1	5,334	-0.24%
2018/07/18	2	38.48	36	38.50	38.50	-34	5,322	-0.64%
2018/07/17	1	38.15	0	0.00	38.15	1	5,279	0.02%
2018/07/16	11	37.94	1	38.00	37.70	10	5,155	0.19%
2018/07/11	1	36.40	1	36.65	36.80	0	5,066	0.00%
2018/07/10	1	36.80	5	36.88	36.80	-4	5,024	-0.08%
2018/07/09	5	35.95	0	0.00	36.10	5	5,014	0.10%
2018/07/06	3	35.98	0	0.00	35.80	3	5,007	0.06%
2018/07/05	1	36.25	0	0.00	36.20	1	4,984	0.02%
2018/07/04	13	36.62	0	0.00	36.50	13	5,016	0.26%
2018/07/03	1	36.50	0	0.00	36.50	1	5,123	0.02%
2018/07/02	10	36.90	0	0.00	36.80	10	5,118	0.20%
2018/06/29	3	36.90	0	37.15	36.90	3	5,067	0.06%
2018/06/28	1	36.90	0	0.00	36.95	1	5,009	0.02%
2018/06/27	10	37.08	0	0.00	37.00	10	4,984	0.20%
2018/06/26	4	37.03	16	37.00	37.00	-12	4,973	-0.24%
2018/06/25	33	37.50	8	37.56	37.45	25	4,848	0.52%
2018/06/22	2	37.90	5	37.73	37.95	-3	4,763	-0.06%
2018/06/21	29	38.01	0	0.00	38.00	29	4,686	0.62%
2018/06/20	13	38.10	2	38.10	38.10	11	4,731	0.23%
2018/06/19	7	38.15	0	0.00	38.15	7	4,700	0.15%
2018/06/15	5	38.61	0	0.00	38.55	5	4,664	0.11%
2018/06/12	0	0.00	1	40.00	40.20	-1	4,619	-0.02%
2018/06/11	2	39.98	5	40.20	39.95	-3	4,693	-0.06%
2018/06/08	6	40.31	3	40.22	40.00	3	4,919	0.06%
2018/06/07	1	40.20	1	40.15	40.60	0	4,985	0.00%
2018/06/05	0	0.00	6	39.23	39.30	-6	5,074	-0.12%
2018/06/04	5	39.07	0	0.00	39.05	5	5,102	0.10%
2018/06/01	2	38.95	0	0.00	39.05	2	5,167	0.04%
2018/05/31	2	38.58	1	38.90	39.10	1	5,174	0.02%
2018/05/30	1	38.65	2	38.88	38.50	-1	5,092	-0.02%
2018/05/29	0	0.00	3	39.20	39.00	-3	5,195	-0.06%
2018/05/28	9	39.01	1	39.20	39.20	8	5,575	0.14%
2018/05/25	0	0.00	10	38.80	38.85	-10	5,863	-0.17%
2018/05/24	0	0.00	4	38.51	38.80	-4	6,289	-0.06%
2018/05/23	4	38.26	0	0.00	38.25	4	6,605	0.06%
2018/05/22	4	38.48	0	0.00	38.45	4	6,619	0.06%
2018/05/21	10	38.70	8	38.73	38.55	2	6,735	0.03%
2018/05/18	3	38.22	0	0.00	38.15	3	6,780	0.04%
2018/05/17	1	38.20	2	38.40	38.20	-1	6,839	-0.01%
2018/05/16	0	0.00	2	38.65	38.45	-2	6,862	-0.03%
2018/05/15	7	38.19	0	0.00	38.20	7	6,935	0.10%
2018/05/14	15	38.57	0	0.00	38.45	15	7,048	0.21%
2018/05/11	0	0.00	6	38.48	38.85	-6	7,125	-0.08%
2018/05/10	1	38.35	2	38.58	38.45	-1	7,125	-0.01%
2018/05/09	5	38.04	3	38.35	38.15	2	7,114	0.03%
2018/05/08	6	38.43	7	38.06	38.50	-1	7,162	-0.01%
2018/05/07	11	37.60	0	0.00	37.60	11	7,132	0.15%
2018/05/04	2	37.55	2	37.93	38.00	0	7,115	0.00%
2018/05/03	6	38.03	0	0.00	38.00	6	7,152	0.08%
2018/05/02	3	38.60	0	0.00	38.60	3	7,218	0.04%
2018/04/30	3	38.72	0.5	39.40	39.25	2.5	7,204	0.03%
2018/04/26	0	0.00	1	40.15	39.80	-1	7,112	-0.01%
2018/04/25	1	39.70	30.9	39.65	40.00	-29.9	7,150	-0.42%
2018/04/24	11	39.76	5	39.90	39.15	6	7,276	0.08%
2018/04/23	12	40.34	0	0.00	40.25	12	7,255	0.17%
2018/04/20	2	40.63	6	40.89	40.85	-4	7,237	-0.06%
2018/04/19	1	40.60	0	0.00	40.50	1	7,208	0.01%
2018/04/18	13	40.75	0	0.00	40.65	13	7,217	0.18%
2018/04/17	10	40.87	10	40.95	41.05	0	7,234	0.00%
2018/04/16	2	40.95	2	41.35	41.40	0	7,188	0.00%
2018/04/13	0	0.00	10	41.08	41.20	-10	7,222	-0.14%
2018/04/12	0	0.00	12	40.81	40.95	-12	7,202	-0.17%
2018/04/11	2	40.50	12.1	40.60	40.50	-10.1	7,219	-0.14%
2018/04/10	5	40.24	1	40.50	40.50	4	7,210	0.06%
2018/04/09	4	40.25	7.6	40.50	40.40	-3.6	7,204	-0.05%
2018/04/03	20	40.46	0	0.00	40.30	20	7,080	0.28%
2018/04/02	8	41.21	1.1	41.57	41.10	6.9	7,087	0.10%
2018/03/31	0	0.00	61	41.24	41.40	-61	7,119	-0.86%
2018/03/30	6	40.78	14	40.96	40.65	-8	7,112	-0.11%
2018/03/29	31	40.30	41	40.56	40.70	-10	7,101	-0.14%
2018/03/28	2	40.75	1.5	40.72	40.60	0.5	7,046	0.01%
2018/03/27	21	40.70	6	40.76	40.80	15	7,048	0.21%
2018/03/26	41	40.24	1	40.25	40.25	40	7,075	0.57%
2018/03/23	19	40.27	11	40.45	40.50	8	7,119	0.11%
2018/03/21	15	41.26	0	0.00	41.10	15	7,231	0.21%
2018/03/20	10	41.60	0	0.00	41.75	10	7,292	0.14%
2018/03/19	3	41.68	3	42.17	41.95	0	7,365	0.00%
2018/03/16	7	41.72	4	42.06	41.75	3	7,679	0.04%
2018/03/15	4	41.78	69	41.68	42.35	-65	7,535	-0.86%
2018/03/14	18	41.12	0	0.00	40.75	18	7,453	0.24%
2018/03/13	12	41.65	1	41.80	41.75	11	7,307	0.15%
2018/03/12	32	42.08	11	42.16	42.00	21	7,268	0.29%
2018/03/09	6	42.53	3	42.78	42.60	3	7,218	0.04%
2018/03/08	3	42.53	1	42.70	42.70	2	7,228	0.03%
2018/03/07	5	42.94	3	43.10	42.60	2	7,236	0.03%
2018/03/06	33	43.46	41	43.35	43.30	-8	7,397	-0.11%
2018/03/05	4	43.29	31	43.14	43.00	-27	7,768	-0.35%
2018/03/02	6	42.67	5	43.06	43.00	1	7,769	0.01%
2018/03/01	22	42.75	200	42.80	42.70	-178	7,735	-2.30%	大賣/鉅額交易
2018/02/27	20	44.00	0	0.00	42.00	20	7,397	0.27%
2018/02/26	200	43.25	24	43.58	43.00	176	7,153	2.46%	大買/鉅額交易
2018/02/23	0	0.00	4	41.03	42.70	-4	6,778	-0.06%
2018/02/21	0	0.00	2	39.35	39.60	-2	6,570	-0.03%
2018/02/12	4	37.53	0	0.00	37.45	4	6,535	0.06%
2018/02/09	12	37.60	0	0.00	37.65	12	6,548	0.18%
2018/02/08	6	38.45	0	0.00	38.35	6	6,568	0.09%
2018/02/06	2	39.10	15	39.90	39.30	-13	6,835	-0.19%
2018/02/02	1	41.70	0	0.00	41.95	1	7,010	0.01%
2018/02/01	0	0.00	4	42.05	41.85	-4	7,092	-0.06%
2018/01/31	0	0.00	0	42.60	42.80	0	7,129	0.00%
2018/01/30	1	42.95	0	0.00	42.50	1	7,186	0.01%
2018/01/29	0	0.00	1	43.15	43.00	-1	7,271	-0.01%
2018/01/25	1	42.90	41	42.96	43.10	-40	7,575	-0.53%
2018/01/24	1	41.60	1	41.80	41.90	0	7,627	0.00%
2018/01/23	3	41.30	4	41.50	41.60	-1	7,740	-0.01%
2018/01/22	0.4	41.00	2	41.20	41.20	-1.6	7,845	-0.02%
2018/01/19	1.6	41.30	2	41.48	41.25	-0.4	7,878	-0.01%
2018/01/18	13	41.25	2.7	41.02	41.40	10.3	7,889	0.13%
2018/01/17	0	0.00	1	40.80	40.35	-1	7,809	-0.01%
2018/01/15	0	0.00	1	40.10	40.20	-1	7,881	-0.01%
2018/01/12	1	38.80	2	40.00	40.10	-1	7,977	-0.01%
2018/01/11	2	38.65	0	0.00	38.80	2	8,045	0.02%
2018/01/10	1	39.90	2	39.80	39.90	-1	8,251	-0.01%
2018/01/09	1	39.50	0	0.00	39.40	1	8,350	0.01%
2018/01/05	1	39.75	1	39.90	39.90	0	8,413	0.00%
2018/01/04	2	39.70	11	39.75	39.75	-9	8,470	-0.11%
2018/01/02	0	0.00	1	40.45	40.60	-1	8,581	-0.01%